| Zeit |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 09:30 |
2.20 |
2.20 |
2.17 |
2.18 |
4,507.7K |
| 09:35 |
2.18 |
2.20 |
2.18 |
2.19 |
2,635.5K |
| 09:40 |
2.19 |
2.21 |
2.19 |
2.20 |
1,836.7K |
| 09:45 |
2.19 |
2.20 |
2.19 |
2.20 |
1,190.3K |
| 09:50 |
2.20 |
2.20 |
2.19 |
2.19 |
1,332.5K |
| 09:55 |
2.19 |
2.20 |
2.18 |
2.19 |
2,172.9K |
| 10:00 |
2.19 |
2.20 |
2.19 |
2.20 |
458.8K |
| 10:05 |
2.20 |
2.21 |
2.19 |
2.21 |
2,550.9K |
| 10:10 |
2.20 |
2.22 |
2.20 |
2.21 |
1,924.3K |
| 10:15 |
2.22 |
2.22 |
2.21 |
2.22 |
1,083.0K |
| 10:20 |
2.22 |
2.23 |
2.21 |
2.22 |
2,705.0K |
| 10:25 |
2.23 |
2.23 |
2.22 |
2.22 |
2,483.5K |
| 10:30 |
2.22 |
2.23 |
2.21 |
2.21 |
939.7K |
| 10:35 |
2.22 |
2.22 |
2.21 |
2.22 |
286.3K |
| 10:40 |
2.22 |
2.22 |
2.21 |
2.22 |
261.7K |
| 10:45 |
2.21 |
2.22 |
2.21 |
2.21 |
119.9K |
| 10:50 |
2.21 |
2.22 |
2.21 |
2.22 |
169.7K |
| 10:55 |
2.21 |
2.22 |
2.21 |
2.21 |
351.9K |
| 11:00 |
2.21 |
2.22 |
2.21 |
2.22 |
406.2K |
| 11:05 |
2.22 |
2.22 |
2.21 |
2.22 |
81.6K |
| 11:10 |
2.22 |
2.22 |
2.21 |
2.21 |
207.0K |
| 11:15 |
2.22 |
2.22 |
2.21 |
2.21 |
1,002.9K |
| 11:20 |
2.21 |
2.22 |
2.21 |
2.21 |
105.8K |
| 11:25 |
2.21 |
2.22 |
2.21 |
2.21 |
226.6K |
| 11:30 |
2.21 |
2.21 |
2.21 |
2.21 |
0.1K |
| 13:00 |
2.22 |
2.22 |
2.20 |
2.20 |
2,369.2K |
| 13:05 |
2.20 |
2.21 |
2.20 |
2.20 |
346.9K |
| 13:10 |
2.20 |
2.21 |
2.20 |
2.21 |
160.8K |
| 13:15 |
2.21 |
2.21 |
2.20 |
2.21 |
221.7K |
| 13:20 |
2.21 |
2.21 |
2.20 |
2.20 |
111.7K |
| 13:25 |
2.20 |
2.21 |
2.20 |
2.21 |
697.6K |
| 13:30 |
2.20 |
2.21 |
2.20 |
2.21 |
64.7K |
| 13:35 |
2.20 |
2.21 |
2.20 |
2.21 |
281.1K |
| 13:40 |
2.21 |
2.21 |
2.19 |
2.19 |
4,980.5K |
| 13:45 |
2.19 |
2.21 |
2.19 |
2.21 |
1,786.4K |
| 13:50 |
2.21 |
2.21 |
2.20 |
2.20 |
1,364.4K |
| 13:55 |
2.20 |
2.21 |
2.20 |
2.20 |
225.5K |
| 14:00 |
2.21 |
2.21 |
2.19 |
2.20 |
1,147.1K |
| 14:05 |
2.20 |
2.21 |
2.19 |
2.20 |
569.2K |
| 14:10 |
2.20 |
2.20 |
2.19 |
2.19 |
578.2K |
| 14:15 |
2.19 |
2.20 |
2.19 |
2.20 |
256.5K |
| 14:20 |
2.20 |
2.20 |
2.19 |
2.19 |
384.5K |
| 14:25 |
2.19 |
2.20 |
2.19 |
2.19 |
827.0K |
| 14:30 |
2.20 |
2.20 |
2.19 |
2.20 |
359.5K |
| 14:35 |
2.19 |
2.20 |
2.19 |
2.19 |
278.3K |
| 14:40 |
2.19 |
2.20 |
2.18 |
2.19 |
4,612.6K |
| 14:45 |
2.19 |
2.20 |
2.19 |
2.19 |
447.6K |
| 14:50 |
2.20 |
2.20 |
2.18 |
2.19 |
2,882.2K |
| 14:55 |
2.19 |
2.19 |
2.18 |
2.19 |
1,768.6K |
| Datum |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 2025-09-29 |
2.19 |
2.20 |
2.15 |
2.19 |
51.3M |
| 2025-09-26 |
2.20 |
2.23 |
2.17 |
2.18 |
56.5M |
| 2025-09-25 |
2.24 |
2.27 |
2.20 |
2.21 |
62.6M |
| 2025-09-24 |
2.21 |
2.25 |
2.19 |
2.24 |
65.6M |
| 2025-09-23 |
2.33 |
2.34 |
2.18 |
2.22 |
125.5M |
| 2025-09-22 |
2.43 |
2.44 |
2.30 |
2.34 |
89.8M |
| 2025-09-19 |
2.43 |
2.46 |
2.33 |
2.35 |
131.1M |
| 2025-09-18 |
2.51 |
2.53 |
2.41 |
2.44 |
186.2M |
| 2025-09-17 |
2.39 |
2.60 |
2.38 |
2.49 |
256.9M |
| 2025-09-16 |
2.30 |
2.42 |
2.28 |
2.39 |
217.8M |
| 2025-09-15 |
2.29 |
2.32 |
2.26 |
2.31 |
132.6M |
| 2025-09-12 |
2.18 |
2.29 |
2.18 |
2.29 |
207.0M |
| 2025-09-11 |
2.18 |
2.20 |
2.15 |
2.19 |
84.2M |
| 2025-09-10 |
2.15 |
2.19 |
2.14 |
2.18 |
91.7M |
| 2025-09-09 |
2.17 |
2.18 |
2.14 |
2.15 |
91.1M |
| 2025-09-08 |
2.18 |
2.23 |
2.16 |
2.18 |
126.1M |
| 2025-09-05 |
2.16 |
2.20 |
2.11 |
2.19 |
106.0M |
| 2025-09-04 |
2.16 |
2.19 |
2.14 |
2.16 |
96.8M |
| 2025-09-03 |
2.19 |
2.22 |
2.14 |
2.15 |
105.7M |
| 2025-09-02 |
2.17 |
2.22 |
2.16 |
2.19 |
111.2M |
| 2025-09-01 |
2.17 |
2.21 |
2.15 |
2.17 |
103.8M |
| 2025-08-29 |
2.21 |
2.22 |
2.16 |
2.16 |
75.8M |
| 2025-08-28 |
2.24 |
2.27 |
2.15 |
2.22 |
105.9M |
| 2025-08-27 |
2.30 |
2.32 |
2.23 |
2.24 |
107.7M |
| 2025-08-26 |
2.28 |
2.32 |
2.26 |
2.31 |
88.5M |
| 2025-08-25 |
2.31 |
2.34 |
2.29 |
2.30 |
101.4M |
| 2025-08-22 |
2.30 |
2.31 |
2.27 |
2.31 |
82.0M |
| 2025-08-21 |
2.29 |
2.33 |
2.28 |
2.30 |
114.7M |
| 2025-08-20 |
2.26 |
2.29 |
2.24 |
2.28 |
82.6M |
| 2025-08-19 |
2.29 |
2.31 |
2.25 |
2.26 |
101.8M |
| 2025-08-18 |
2.28 |
2.32 |
2.23 |
2.29 |
175.4M |
| 2025-08-15 |
2.14 |
2.35 |
2.14 |
2.27 |
258.0M |
| 2025-08-14 |
2.19 |
2.20 |
2.14 |
2.14 |
75.1M |
| 2025-08-13 |
2.21 |
2.21 |
2.17 |
2.19 |
60.7M |
| 2025-08-12 |
2.22 |
2.24 |
2.19 |
2.20 |
58.8M |
| 2025-08-11 |
2.18 |
2.25 |
2.17 |
2.22 |
100.2M |
| 2025-08-08 |
2.14 |
2.20 |
2.14 |
2.18 |
91.0M |
| 2025-08-07 |
2.16 |
2.18 |
2.14 |
2.14 |
58.4M |
| 2025-08-06 |
2.17 |
2.19 |
2.14 |
2.16 |
66.2M |
| 2025-08-05 |
2.18 |
2.21 |
2.16 |
2.18 |
63.8M |
| 2025-08-04 |
2.21 |
2.22 |
2.13 |
2.18 |
84.1M |
| 2025-08-01 |
2.22 |
2.26 |
2.21 |
2.22 |
71.1M |
| 2025-07-31 |
2.23 |
2.25 |
2.21 |
2.22 |
54.1M |
| 2025-07-30 |
2.26 |
2.27 |
2.22 |
2.24 |
72.0M |
| 2025-07-29 |
2.24 |
2.27 |
2.21 |
2.27 |
69.6M |
| 2025-07-28 |
2.26 |
2.27 |
2.23 |
2.25 |
61.0M |
| 2025-07-25 |
2.31 |
2.31 |
2.24 |
2.25 |
76.9M |
| 2025-07-24 |
2.21 |
2.31 |
2.21 |
2.30 |
126.1M |
| 2025-07-23 |
2.20 |
2.24 |
2.19 |
2.21 |
90.1M |
| 2025-07-22 |
2.22 |
2.23 |
2.17 |
2.20 |
77.2M |
| 2025-07-21 |
2.18 |
2.25 |
2.17 |
2.22 |
89.2M |
| 2025-07-18 |
2.17 |
2.19 |
2.15 |
2.18 |
55.9M |
| 2025-07-17 |
2.14 |
2.18 |
2.14 |
2.16 |
53.6M |
| 2025-07-16 |
2.13 |
2.16 |
2.12 |
2.14 |
44.8M |
| 2025-07-15 |
2.17 |
2.18 |
2.11 |
2.13 |
60.2M |
| 2025-07-14 |
2.20 |
2.21 |
2.16 |
2.17 |
58.8M |
| 2025-07-11 |
2.20 |
2.23 |
2.17 |
2.21 |
72.4M |
| 2025-07-10 |
2.15 |
2.21 |
2.14 |
2.19 |
69.8M |
| 2025-07-09 |
2.14 |
2.16 |
2.12 |
2.15 |
65.1M |
| 2025-07-08 |
2.10 |
2.15 |
2.09 |
2.14 |
82.3M |
| 2025-07-07 |
2.10 |
2.11 |
2.03 |
2.09 |
117.4M |
| 2025-07-04 |
2.20 |
2.21 |
2.17 |
2.17 |
70.1M |
| 2025-07-03 |
2.20 |
2.24 |
2.19 |
2.20 |
71.3M |
| 2025-07-02 |
2.22 |
2.26 |
2.19 |
2.21 |
64.8M |
| 2025-07-01 |
2.20 |
2.24 |
2.17 |
2.23 |
86.1M |
| 2025-06-30 |
2.24 |
2.25 |
2.20 |
2.20 |
62.2M |
| 2025-06-27 |
2.23 |
2.27 |
2.23 |
2.24 |
38.2M |
| 2025-06-26 |
2.25 |
2.28 |
2.24 |
2.25 |
44.4M |
| 2025-06-25 |
2.27 |
2.27 |
2.21 |
2.26 |
57.6M |
| 2025-06-24 |
2.25 |
2.28 |
2.25 |
2.26 |
45.5M |
| 2025-06-23 |
2.19 |
2.27 |
2.17 |
2.26 |
43.0M |
| 2025-06-20 |
2.26 |
2.28 |
2.25 |
2.25 |
23.6M |
| 2025-06-19 |
2.31 |
2.32 |
2.26 |
2.26 |
40.5M |
| 2025-06-18 |
2.38 |
2.39 |
2.31 |
2.32 |
46.5M |
| 2025-06-17 |
2.35 |
2.39 |
2.34 |
2.36 |
43.4M |
| 2025-06-16 |
2.33 |
2.35 |
2.32 |
2.34 |
30.8M |
| 2025-06-13 |
2.41 |
2.43 |
2.34 |
2.34 |
54.1M |
| 2025-06-12 |
2.40 |
2.43 |
2.39 |
2.42 |
39.1M |
| 2025-06-11 |
2.40 |
2.47 |
2.39 |
2.40 |
43.9M |
| 2025-06-10 |
2.43 |
2.49 |
2.37 |
2.42 |
71.5M |
| 2025-06-09 |
2.36 |
2.43 |
2.35 |
2.40 |
71.7M |
| 2025-06-06 |
2.36 |
2.38 |
2.34 |
2.35 |
27.1M |
| 2025-06-05 |
2.37 |
2.38 |
2.34 |
2.36 |
44.9M |
| 2025-06-04 |
2.35 |
2.38 |
2.35 |
2.38 |
39.6M |
| 2025-06-03 |
2.32 |
2.38 |
2.32 |
2.35 |
36.9M |
| 2025-05-30 |
2.38 |
2.38 |
2.32 |
2.33 |
37.5M |
| 2025-05-29 |
2.31 |
2.38 |
2.31 |
2.38 |
61.4M |
| 2025-05-28 |
2.36 |
2.38 |
2.30 |
2.32 |
39.3M |
| 2025-05-27 |
2.32 |
2.37 |
2.31 |
2.37 |
41.4M |
| 2025-05-26 |
2.34 |
2.35 |
2.30 |
2.32 |
29.1M |
| 2025-05-23 |
2.35 |
2.42 |
2.34 |
2.34 |
47.2M |
| 2025-05-22 |
2.37 |
2.39 |
2.34 |
2.36 |
46.1M |
| 2025-05-21 |
2.38 |
2.39 |
2.36 |
2.37 |
36.3M |
| 2025-05-20 |
2.38 |
2.42 |
2.38 |
2.38 |
31.8M |
| 2025-05-19 |
2.35 |
2.38 |
2.32 |
2.38 |
38.9M |
| 2025-05-16 |
2.35 |
2.38 |
2.34 |
2.34 |
34.8M |
| 2025-05-15 |
2.39 |
2.41 |
2.35 |
2.36 |
49.6M |
| 2025-05-14 |
2.35 |
2.50 |
2.34 |
2.43 |
89.4M |
| 2025-05-13 |
2.32 |
2.44 |
2.31 |
2.36 |
87.4M |
| 2025-05-12 |
2.31 |
2.33 |
2.29 |
2.30 |
28.6M |
| 2025-05-09 |
2.35 |
2.36 |
2.29 |
2.30 |
36.2M |
| 2025-05-08 |
2.33 |
2.37 |
2.32 |
2.35 |
41.1M |
| 2025-05-07 |
2.36 |
2.38 |
2.32 |
2.34 |
36.1M |
| 2025-05-06 |
2.28 |
2.34 |
2.28 |
2.34 |
46.6M |
| 2025-04-30 |
2.26 |
2.31 |
2.24 |
2.28 |
39.9M |
| 2025-04-29 |
2.22 |
2.28 |
2.22 |
2.25 |
46.5M |
| 2025-04-28 |
2.28 |
2.28 |
2.13 |
2.18 |
61.5M |
| 2025-04-25 |
2.27 |
2.33 |
2.26 |
2.30 |
41.9M |
| 2025-04-24 |
2.30 |
2.32 |
2.26 |
2.27 |
32.2M |
| 2025-04-23 |
2.31 |
2.34 |
2.29 |
2.30 |
29.6M |
| 2025-04-22 |
2.32 |
2.34 |
2.30 |
2.31 |
26.2M |
| 2025-04-21 |
2.28 |
2.33 |
2.25 |
2.33 |
34.2M |
| 2025-04-18 |
2.30 |
2.33 |
2.26 |
2.28 |
27.1M |
| 2025-04-17 |
2.26 |
2.32 |
2.25 |
2.28 |
30.9M |
| 2025-04-16 |
2.30 |
2.31 |
2.23 |
2.27 |
30.8M |
| 2025-04-15 |
2.34 |
2.35 |
2.29 |
2.30 |
31.5M |
| 2025-04-14 |
2.32 |
2.37 |
2.30 |
2.33 |
40.9M |
| 2025-04-11 |
2.29 |
2.35 |
2.28 |
2.30 |
38.8M |
| 2025-04-10 |
2.30 |
2.36 |
2.30 |
2.32 |
49.6M |
| 2025-04-09 |
2.23 |
2.30 |
2.10 |
2.27 |
60.7M |
| 2025-04-08 |
2.20 |
2.29 |
2.18 |
2.25 |
56.0M |
| 2025-04-07 |
2.43 |
2.43 |
2.25 |
2.25 |
52.3M |
| 2025-04-03 |
2.48 |
2.53 |
2.47 |
2.50 |
32.6M |
| 2025-04-02 |
2.50 |
2.51 |
2.48 |
2.50 |
23.8M |
| 2025-04-01 |
2.47 |
2.53 |
2.47 |
2.50 |
35.5M |
| 2025-03-31 |
2.48 |
2.50 |
2.42 |
2.47 |
49.6M |
| 2025-03-28 |
2.58 |
2.59 |
2.49 |
2.49 |
53.7M |
| 2025-03-27 |
2.56 |
2.60 |
2.53 |
2.58 |
37.9M |
| 2025-03-26 |
2.54 |
2.57 |
2.53 |
2.56 |
29.6M |
| 2025-03-25 |
2.54 |
2.56 |
2.50 |
2.55 |
39.6M |
| 2025-03-24 |
2.54 |
2.62 |
2.50 |
2.54 |
81.8M |
| 2025-03-21 |
2.70 |
2.71 |
2.63 |
2.64 |
47.1M |
| 2025-03-20 |
2.72 |
2.73 |
2.68 |
2.69 |
36.7M |
| 2025-03-19 |
2.73 |
2.74 |
2.70 |
2.71 |
33.4M |
| 2025-03-18 |
2.75 |
2.76 |
2.72 |
2.74 |
35.8M |
| 2025-03-17 |
2.75 |
2.78 |
2.73 |
2.74 |
45.8M |
| 2025-03-14 |
2.71 |
2.75 |
2.68 |
2.75 |
55.7M |
| 2025-03-13 |
2.75 |
2.76 |
2.69 |
2.72 |
56.7M |
| 2025-03-12 |
2.78 |
2.81 |
2.75 |
2.75 |
59.9M |
| 2025-03-11 |
2.77 |
2.82 |
2.74 |
2.79 |
62.1M |
| 2025-03-10 |
2.83 |
2.89 |
2.76 |
2.79 |
83.4M |
| 2025-03-07 |
2.82 |
2.82 |
2.75 |
2.77 |
64.8M |
| 2025-03-06 |
2.76 |
2.83 |
2.76 |
2.83 |
82.8M |
| 2025-03-05 |
2.80 |
2.81 |
2.73 |
2.75 |
57.4M |
| 2025-03-04 |
2.73 |
2.83 |
2.70 |
2.82 |
72.5M |
| 2025-03-03 |
2.73 |
2.80 |
2.72 |
2.74 |
59.3M |
| 2025-02-28 |
2.78 |
2.83 |
2.71 |
2.72 |
77.6M |
| 2025-02-27 |
2.83 |
2.85 |
2.75 |
2.80 |
76.7M |
| 2025-02-26 |
2.80 |
2.83 |
2.78 |
2.82 |
64.6M |
| 2025-02-25 |
2.84 |
2.84 |
2.79 |
2.80 |
84.1M |
| 2025-02-24 |
2.94 |
2.96 |
2.84 |
2.86 |
110.4M |
| 2025-02-21 |
2.88 |
2.97 |
2.84 |
2.91 |
239.2M |
| 2025-02-20 |
2.72 |
3.00 |
2.71 |
3.00 |
303.1M |
| 2025-02-19 |
2.63 |
2.75 |
2.62 |
2.73 |
99.8M |
| 2025-02-18 |
2.74 |
2.74 |
2.61 |
2.62 |
81.9M |
| 2025-02-17 |
2.72 |
2.82 |
2.69 |
2.76 |
131.5M |
| 2025-02-14 |
2.59 |
2.67 |
2.59 |
2.67 |
73.8M |
| 2025-02-13 |
2.60 |
2.63 |
2.59 |
2.60 |
48.6M |
| 2025-02-12 |
2.58 |
2.62 |
2.57 |
2.60 |
51.8M |
| 2025-02-11 |
2.67 |
2.67 |
2.58 |
2.60 |
53.1M |
| 2025-02-10 |
2.61 |
2.67 |
2.60 |
2.66 |
66.4M |
| 2025-02-07 |
2.54 |
2.63 |
2.53 |
2.60 |
65.8M |
| 2025-02-06 |
2.51 |
2.55 |
2.48 |
2.55 |
49.8M |
| 2025-02-05 |
2.50 |
2.54 |
2.48 |
2.52 |
40.9M |
| 2025-01-27 |
2.51 |
2.55 |
2.47 |
2.48 |
36.5M |
| 2025-01-24 |
2.46 |
2.55 |
2.46 |
2.51 |
41.2M |
| 2025-01-23 |
2.47 |
2.55 |
2.46 |
2.48 |
60.4M |
| 2025-01-22 |
2.46 |
2.48 |
2.43 |
2.44 |
28.7M |
| 2025-01-21 |
2.50 |
2.51 |
2.45 |
2.47 |
37.0M |
| 2025-01-20 |
2.53 |
2.55 |
2.49 |
2.50 |
39.6M |
| 2025-01-17 |
2.51 |
2.53 |
2.49 |
2.51 |
35.7M |
| 2025-01-16 |
2.53 |
2.60 |
2.51 |
2.53 |
46.1M |
| 2025-01-15 |
2.59 |
2.60 |
2.50 |
2.52 |
49.2M |
| 2025-01-14 |
2.48 |
2.58 |
2.47 |
2.58 |
59.7M |
| 2025-01-13 |
2.46 |
2.50 |
2.41 |
2.48 |
44.6M |
| 2025-01-10 |
2.64 |
2.64 |
2.53 |
2.53 |
65.9M |
| 2025-01-09 |
2.64 |
2.67 |
2.60 |
2.65 |
66.1M |
| 2025-01-08 |
2.72 |
2.80 |
2.65 |
2.69 |
92.7M |
| 2025-01-07 |
2.71 |
2.71 |
2.59 |
2.66 |
79.8M |
| 2025-01-06 |
2.63 |
2.73 |
2.55 |
2.71 |
92.4M |
| 2025-01-03 |
2.58 |
2.69 |
2.52 |
2.63 |
103.3M |
| 2025-01-02 |
2.65 |
2.69 |
2.56 |
2.58 |
85.5M |