3.65
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 3.62 | 3.63 | 3.61 | 3.62 | 5,615.9K |
| 09:35 | 3.63 | 3.63 | 3.62 | 3.63 | 1,533.6K |
| 09:40 | 3.62 | 3.63 | 3.62 | 3.63 | 2,706.0K |
| 09:45 | 3.63 | 3.63 | 3.62 | 3.63 | 2,630.2K |
| 09:50 | 3.62 | 3.63 | 3.62 | 3.62 | 1,182.0K |
| 09:55 | 3.62 | 3.63 | 3.61 | 3.61 | 5,105.3K |
| 10:00 | 3.61 | 3.62 | 3.61 | 3.62 | 916.9K |
| 10:05 | 3.62 | 3.63 | 3.61 | 3.62 | 2,764.1K |
| 10:10 | 3.63 | 3.64 | 3.62 | 3.63 | 2,240.0K |
| 10:15 | 3.63 | 3.64 | 3.63 | 3.64 | 570.8K |
| 10:20 | 3.63 | 3.64 | 3.63 | 3.64 | 589.0K |
| 10:25 | 3.64 | 3.64 | 3.63 | 3.64 | 782.8K |
| 10:30 | 3.64 | 3.64 | 3.63 | 3.64 | 928.9K |
| 10:35 | 3.63 | 3.64 | 3.62 | 3.64 | 3,585.9K |
| 10:40 | 3.64 | 3.64 | 3.62 | 3.63 | 1,497.9K |
| 10:45 | 3.62 | 3.64 | 3.62 | 3.64 | 746.2K |
| 10:50 | 3.64 | 3.64 | 3.63 | 3.64 | 217.6K |
| 10:55 | 3.63 | 3.64 | 3.62 | 3.63 | 1,683.5K |
| 11:00 | 3.63 | 3.63 | 3.62 | 3.62 | 1,299.5K |
| 11:05 | 3.63 | 3.64 | 3.62 | 3.64 | 1,758.6K |
| 11:10 | 3.63 | 3.64 | 3.62 | 3.63 | 452.1K |
| 11:15 | 3.62 | 3.63 | 3.62 | 3.62 | 1,594.2K |
| 11:20 | 3.63 | 3.63 | 3.62 | 3.63 | 816.0K |
| 11:25 | 3.63 | 3.64 | 3.62 | 3.62 | 1,225.3K |
| 13:00 | 3.63 | 3.63 | 3.62 | 3.63 | 557.9K |
| 13:05 | 3.63 | 3.63 | 3.62 | 3.63 | 324.5K |
| 13:10 | 3.62 | 3.63 | 3.62 | 3.62 | 299.0K |
| 13:15 | 3.62 | 3.64 | 3.62 | 3.62 | 1,684.4K |
| 13:20 | 3.63 | 3.63 | 3.62 | 3.62 | 995.1K |
| 13:25 | 3.63 | 3.63 | 3.62 | 3.62 | 1,981.1K |
| 13:30 | 3.63 | 3.64 | 3.62 | 3.63 | 3,115.4K |
| 13:35 | 3.63 | 3.64 | 3.62 | 3.63 | 696.4K |
| 13:40 | 3.63 | 3.64 | 3.62 | 3.63 | 1,123.7K |
| 13:45 | 3.63 | 3.64 | 3.63 | 3.64 | 435.2K |
| 13:50 | 3.63 | 3.64 | 3.62 | 3.62 | 1,482.0K |
| 13:55 | 3.62 | 3.63 | 3.62 | 3.62 | 665.1K |
| 14:00 | 3.63 | 3.63 | 3.62 | 3.62 | 1,336.2K |
| 14:05 | 3.63 | 3.64 | 3.62 | 3.63 | 2,494.3K |
| 14:10 | 3.64 | 3.64 | 3.62 | 3.63 | 1,256.5K |
| 14:15 | 3.62 | 3.63 | 3.62 | 3.63 | 626.9K |
| 14:20 | 3.63 | 3.63 | 3.62 | 3.62 | 669.7K |
| 14:25 | 3.62 | 3.63 | 3.62 | 3.62 | 557.1K |
| 14:30 | 3.62 | 3.63 | 3.62 | 3.62 | 472.1K |
| 14:35 | 3.62 | 3.63 | 3.62 | 3.63 | 502.2K |
| 14:40 | 3.62 | 3.63 | 3.62 | 3.62 | 1,250.8K |
| 14:45 | 3.63 | 3.63 | 3.62 | 3.62 | 1,925.4K |
| 14:50 | 3.63 | 3.63 | 3.62 | 3.62 | 1,609.7K |
| 14:55 | 3.63 | 3.63 | 3.62 | 3.62 | 1,514.4K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-30 | 3.65 | 3.67 | 3.63 | 3.65 | 55.5M |
| 2025-09-29 | 3.63 | 3.67 | 3.59 | 3.67 | 95.1M |
| 2025-09-26 | 3.61 | 3.64 | 3.61 | 3.62 | 72.6M |
| 2025-09-25 | 3.70 | 3.71 | 3.62 | 3.62 | 161.4M |
| 2025-09-24 | 3.75 | 3.80 | 3.69 | 3.73 | 243.9M |
| 2025-09-23 | 3.71 | 3.97 | 3.69 | 3.82 | 359.2M |
| 2025-09-22 | 3.74 | 3.80 | 3.69 | 3.70 | 220.8M |
| 2025-09-19 | 3.65 | 3.69 | 3.64 | 3.68 | 70.7M |
| 2025-09-18 | 3.72 | 3.72 | 3.63 | 3.65 | 86.3M |
| 2025-09-17 | 3.70 | 3.73 | 3.65 | 3.72 | 104.6M |
| 2025-09-16 | 3.66 | 3.72 | 3.65 | 3.71 | 137.5M |
| 2025-09-15 | 3.64 | 3.70 | 3.63 | 3.65 | 68.8M |
| 2025-09-12 | 3.63 | 3.69 | 3.63 | 3.64 | 123.2M |
| 2025-09-11 | 3.63 | 3.63 | 3.59 | 3.63 | 58.4M |
| 2025-09-10 | 3.62 | 3.64 | 3.60 | 3.64 | 48.0M |
| 2025-09-09 | 3.61 | 3.63 | 3.59 | 3.62 | 58.5M |
| 2025-09-08 | 3.58 | 3.64 | 3.57 | 3.61 | 103.3M |
| 2025-09-05 | 3.60 | 3.61 | 3.55 | 3.58 | 78.5M |
| 2025-09-04 | 3.62 | 3.63 | 3.57 | 3.60 | 81.4M |
| 2025-09-03 | 3.64 | 3.65 | 3.60 | 3.62 | 71.0M |
| 2025-09-02 | 3.64 | 3.67 | 3.62 | 3.65 | 88.8M |
| 2025-09-01 | 3.64 | 3.65 | 3.60 | 3.63 | 63.9M |
| 2025-08-29 | 3.65 | 3.72 | 3.63 | 3.63 | 171.4M |
| 2025-08-28 | 3.65 | 3.67 | 3.57 | 3.63 | 135.6M |
| 2025-08-27 | 3.72 | 3.72 | 3.63 | 3.64 | 122.0M |
| 2025-08-26 | 3.70 | 3.72 | 3.69 | 3.71 | 52.7M |
| 2025-08-25 | 3.69 | 3.75 | 3.68 | 3.71 | 139.9M |
| 2025-08-22 | 3.68 | 3.69 | 3.64 | 3.69 | 72.3M |
| 2025-08-21 | 3.66 | 3.70 | 3.65 | 3.68 | 82.0M |
| 2025-08-20 | 3.64 | 3.67 | 3.62 | 3.66 | 85.6M |
| 2025-08-19 | 3.64 | 3.65 | 3.63 | 3.64 | 40.1M |
| 2025-08-18 | 3.65 | 3.66 | 3.63 | 3.64 | 101.3M |
| 2025-08-15 | 3.64 | 3.66 | 3.63 | 3.64 | 73.7M |
| 2025-08-14 | 3.68 | 3.71 | 3.64 | 3.64 | 59.0M |
| 2025-08-13 | 3.70 | 3.71 | 3.66 | 3.68 | 53.6M |
| 2025-08-12 | 3.68 | 3.74 | 3.68 | 3.71 | 63.3M |
| 2025-08-11 | 3.68 | 3.69 | 3.66 | 3.68 | 31.2M |
| 2025-08-08 | 3.67 | 3.69 | 3.67 | 3.67 | 29.4M |
| 2025-08-07 | 3.65 | 3.70 | 3.63 | 3.69 | 73.4M |
| 2025-08-06 | 3.63 | 3.65 | 3.61 | 3.64 | 38.4M |
| 2025-08-05 | 3.63 | 3.67 | 3.62 | 3.64 | 82.9M |
| 2025-08-04 | 3.63 | 3.64 | 3.62 | 3.63 | 25.6M |
| 2025-08-01 | 3.63 | 3.65 | 3.62 | 3.64 | 26.5M |
| 2025-07-31 | 3.71 | 3.72 | 3.62 | 3.63 | 75.8M |
| 2025-07-30 | 3.73 | 3.76 | 3.70 | 3.71 | 79.9M |
| 2025-07-29 | 3.73 | 3.74 | 3.70 | 3.73 | 38.7M |
| 2025-07-28 | 3.75 | 3.75 | 3.71 | 3.72 | 45.1M |
| 2025-07-25 | 3.78 | 3.80 | 3.73 | 3.75 | 57.8M |
| 2025-07-24 | 3.77 | 3.81 | 3.75 | 3.78 | 80.5M |
| 2025-07-23 | 3.78 | 3.82 | 3.75 | 3.76 | 76.2M |
| 2025-07-22 | 3.74 | 3.78 | 3.72 | 3.78 | 63.7M |
| 2025-07-21 | 3.72 | 3.75 | 3.72 | 3.74 | 50.0M |
| 2025-07-18 | 3.70 | 3.73 | 3.69 | 3.72 | 36.7M |
| 2025-07-17 | 3.70 | 3.70 | 3.67 | 3.70 | 27.5M |
| 2025-07-16 | 3.69 | 3.70 | 3.67 | 3.69 | 26.7M |
| 2025-07-15 | 3.71 | 3.73 | 3.66 | 3.68 | 46.7M |
| 2025-07-14 | 3.69 | 3.74 | 3.68 | 3.71 | 58.6M |
| 2025-07-11 | 3.72 | 3.75 | 3.68 | 3.68 | 95.4M |
| 2025-07-10 | 3.70 | 3.73 | 3.69 | 3.71 | 43.3M |
| 2025-07-09 | 3.71 | 3.73 | 3.69 | 3.70 | 43.4M |
| 2025-07-08 | 3.72 | 3.73 | 3.69 | 3.71 | 34.6M |
| 2025-07-07 | 3.69 | 3.72 | 3.68 | 3.72 | 28.2M |
| 2025-07-04 | 3.69 | 3.72 | 3.68 | 3.70 | 35.1M |
| 2025-07-03 | 3.72 | 3.72 | 3.68 | 3.70 | 26.5M |
| 2025-07-02 | 3.69 | 3.73 | 3.68 | 3.72 | 45.9M |
| 2025-07-01 | 3.66 | 3.70 | 3.65 | 3.68 | 32.0M |
| 2025-06-30 | 3.66 | 3.68 | 3.64 | 3.66 | 26.6M |
| 2025-06-27 | 3.67 | 3.69 | 3.65 | 3.66 | 35.0M |
| 2025-06-26 | 3.67 | 3.69 | 3.66 | 3.67 | 34.9M |
| 2025-06-25 | 3.66 | 3.68 | 3.63 | 3.67 | 51.4M |
| 2025-06-24 | 3.65 | 3.67 | 3.59 | 3.66 | 70.6M |
| 2025-06-23 | 3.65 | 3.71 | 3.64 | 3.71 | 100.8M |
| 2025-06-20 | 3.58 | 3.64 | 3.57 | 3.61 | 38.5M |
| 2025-06-19 | 3.62 | 3.63 | 3.57 | 3.58 | 38.5M |
| 2025-06-18 | 3.65 | 3.67 | 3.62 | 3.63 | 28.9M |
| 2025-06-17 | 3.63 | 3.68 | 3.61 | 3.65 | 49.5M |
| 2025-06-16 | 3.63 | 3.65 | 3.61 | 3.63 | 43.2M |
| 2025-06-13 | 3.64 | 3.68 | 3.63 | 3.65 | 56.6M |
| 2025-06-12 | 3.68 | 3.69 | 3.63 | 3.65 | 57.0M |
| 2025-06-11 | 3.75 | 3.80 | 3.67 | 3.70 | 121.6M |
| 2025-06-10 | 3.64 | 3.83 | 3.62 | 3.79 | 157.8M |
| 2025-06-09 | 3.62 | 3.64 | 3.60 | 3.64 | 35.2M |
| 2025-06-06 | 3.60 | 3.63 | 3.59 | 3.61 | 35.5M |
| 2025-06-05 | 3.61 | 3.62 | 3.59 | 3.59 | 26.1M |
| 2025-06-04 | 3.61 | 3.62 | 3.59 | 3.61 | 33.4M |
| 2025-06-03 | 3.61 | 3.62 | 3.58 | 3.61 | 37.1M |
| 2025-05-30 | 3.65 | 3.67 | 3.61 | 3.61 | 36.6M |
| 2025-05-29 | 3.63 | 3.67 | 3.62 | 3.65 | 44.2M |
| 2025-05-28 | 3.62 | 3.65 | 3.60 | 3.63 | 35.3M |
| 2025-05-27 | 3.63 | 3.64 | 3.60 | 3.62 | 41.4M |
| 2025-05-26 | 3.63 | 3.66 | 3.61 | 3.64 | 43.0M |
| 2025-05-23 | 3.71 | 3.71 | 3.63 | 3.64 | 72.5M |
| 2025-05-22 | 3.76 | 3.79 | 3.68 | 3.73 | 114.5M |
| 2025-05-21 | 3.78 | 3.93 | 3.73 | 3.83 | 151.5M |
| 2025-05-20 | 4.10 | 4.10 | 3.80 | 3.81 | 251.1M |
| 2025-05-19 | 3.69 | 4.06 | 3.67 | 4.06 | 253.1M |
| 2025-05-16 | 3.78 | 3.81 | 3.65 | 3.69 | 138.4M |
| 2025-05-15 | 3.86 | 4.21 | 3.86 | 3.92 | 217.0M |
| 2025-05-14 | 3.79 | 3.84 | 3.74 | 3.83 | 114.9M |
| 2025-05-13 | 3.76 | 3.79 | 3.71 | 3.77 | 73.3M |
| 2025-05-12 | 3.65 | 3.71 | 3.64 | 3.71 | 40.2M |
| 2025-05-09 | 3.62 | 3.65 | 3.62 | 3.63 | 21.2M |
| 2025-05-08 | 3.62 | 3.63 | 3.60 | 3.62 | 13.8M |
| 2025-05-07 | 3.60 | 3.63 | 3.58 | 3.63 | 33.3M |
| 2025-05-06 | 3.57 | 3.59 | 3.56 | 3.58 | 18.0M |
| 2025-04-30 | 3.58 | 3.59 | 3.55 | 3.56 | 18.8M |
| 2025-04-29 | 3.61 | 3.62 | 3.57 | 3.58 | 19.6M |
| 2025-04-28 | 3.61 | 3.62 | 3.59 | 3.61 | 14.4M |
| 2025-04-25 | 3.61 | 3.62 | 3.59 | 3.62 | 17.7M |
| 2025-04-24 | 3.62 | 3.63 | 3.59 | 3.60 | 17.4M |
| 2025-04-23 | 3.65 | 3.65 | 3.61 | 3.63 | 18.2M |
| 2025-04-22 | 3.62 | 3.66 | 3.60 | 3.65 | 32.1M |
| 2025-04-21 | 3.62 | 3.62 | 3.60 | 3.61 | 20.6M |
| 2025-04-18 | 3.64 | 3.65 | 3.61 | 3.62 | 18.8M |
| 2025-04-17 | 3.65 | 3.66 | 3.61 | 3.66 | 33.3M |
| 2025-04-16 | 3.60 | 3.66 | 3.58 | 3.66 | 48.2M |
| 2025-04-15 | 3.68 | 3.68 | 3.57 | 3.60 | 37.0M |
| 2025-04-14 | 3.66 | 3.68 | 3.63 | 3.68 | 41.2M |
| 2025-04-11 | 3.70 | 3.76 | 3.66 | 3.68 | 67.4M |
| 2025-04-10 | 3.77 | 3.77 | 3.65 | 3.70 | 92.5M |
| 2025-04-09 | 3.58 | 3.76 | 3.52 | 3.76 | 80.7M |
| 2025-04-08 | 3.45 | 3.59 | 3.45 | 3.59 | 52.5M |
| 2025-04-07 | 3.65 | 3.65 | 3.38 | 3.44 | 60.3M |
| 2025-04-03 | 3.66 | 3.76 | 3.65 | 3.74 | 32.5M |
| 2025-04-02 | 3.72 | 3.72 | 3.67 | 3.69 | 20.0M |
| 2025-04-01 | 3.73 | 3.74 | 3.71 | 3.72 | 23.2M |
| 2025-03-31 | 3.72 | 3.78 | 3.71 | 3.74 | 35.0M |
| 2025-03-28 | 3.76 | 3.78 | 3.71 | 3.73 | 29.7M |
| 2025-03-27 | 3.76 | 3.81 | 3.76 | 3.77 | 37.6M |
| 2025-03-26 | 3.73 | 3.77 | 3.73 | 3.76 | 33.8M |
| 2025-03-25 | 3.69 | 3.76 | 3.68 | 3.75 | 37.7M |
| 2025-03-24 | 3.73 | 3.74 | 3.66 | 3.70 | 40.4M |
| 2025-03-21 | 3.68 | 3.77 | 3.68 | 3.71 | 70.2M |
| 2025-03-20 | 3.68 | 3.70 | 3.66 | 3.69 | 42.6M |
| 2025-03-19 | 3.71 | 3.74 | 3.66 | 3.68 | 77.6M |
| 2025-03-18 | 3.68 | 3.92 | 3.64 | 3.79 | 127.7M |
| 2025-03-17 | 3.64 | 3.71 | 3.64 | 3.67 | 37.2M |
| 2025-03-14 | 3.59 | 3.64 | 3.58 | 3.64 | 34.3M |
| 2025-03-13 | 3.60 | 3.61 | 3.57 | 3.59 | 21.5M |
| 2025-03-12 | 3.57 | 3.60 | 3.55 | 3.60 | 28.4M |
| 2025-03-11 | 3.55 | 3.57 | 3.55 | 3.56 | 16.6M |
| 2025-03-10 | 3.55 | 3.58 | 3.54 | 3.56 | 19.9M |
| 2025-03-07 | 3.56 | 3.58 | 3.54 | 3.56 | 20.9M |
| 2025-03-06 | 3.56 | 3.57 | 3.53 | 3.57 | 22.8M |
| 2025-03-05 | 3.57 | 3.57 | 3.54 | 3.56 | 15.8M |
| 2025-03-04 | 3.52 | 3.57 | 3.51 | 3.56 | 26.5M |
| 2025-03-03 | 3.55 | 3.56 | 3.51 | 3.52 | 26.1M |
| 2025-02-28 | 3.56 | 3.57 | 3.54 | 3.54 | 17.8M |
| 2025-02-27 | 3.56 | 3.57 | 3.54 | 3.56 | 20.1M |
| 2025-02-26 | 3.52 | 3.56 | 3.52 | 3.56 | 20.4M |
| 2025-02-25 | 3.57 | 3.58 | 3.53 | 3.53 | 22.7M |
| 2025-02-24 | 3.55 | 3.59 | 3.53 | 3.58 | 26.1M |
| 2025-02-21 | 3.54 | 3.56 | 3.53 | 3.54 | 18.9M |
| 2025-02-20 | 3.55 | 3.56 | 3.53 | 3.53 | 15.0M |
| 2025-02-19 | 3.57 | 3.57 | 3.54 | 3.56 | 23.2M |
| 2025-02-18 | 3.60 | 3.61 | 3.56 | 3.57 | 25.8M |
| 2025-02-17 | 3.60 | 3.61 | 3.58 | 3.60 | 20.5M |
| 2025-02-14 | 3.62 | 3.62 | 3.58 | 3.60 | 20.2M |
| 2025-02-13 | 3.62 | 3.64 | 3.61 | 3.62 | 21.5M |
| 2025-02-12 | 3.64 | 3.64 | 3.59 | 3.63 | 24.1M |
| 2025-02-11 | 3.64 | 3.66 | 3.62 | 3.63 | 23.0M |
| 2025-02-10 | 3.63 | 3.66 | 3.62 | 3.64 | 28.4M |
| 2025-02-07 | 3.60 | 3.64 | 3.59 | 3.64 | 37.2M |
| 2025-02-06 | 3.59 | 3.61 | 3.57 | 3.60 | 25.2M |
| 2025-02-05 | 3.64 | 3.65 | 3.56 | 3.58 | 26.7M |
| 2025-01-27 | 3.58 | 3.66 | 3.58 | 3.63 | 32.8M |
| 2025-01-24 | 3.56 | 3.59 | 3.55 | 3.58 | 21.9M |
| 2025-01-23 | 3.54 | 3.60 | 3.54 | 3.57 | 30.4M |
| 2025-01-22 | 3.57 | 3.58 | 3.51 | 3.52 | 26.8M |
| 2025-01-21 | 3.62 | 3.62 | 3.56 | 3.57 | 22.6M |
| 2025-01-20 | 3.63 | 3.64 | 3.60 | 3.60 | 22.8M |
| 2025-01-17 | 3.62 | 3.64 | 3.58 | 3.61 | 19.9M |
| 2025-01-16 | 3.65 | 3.66 | 3.61 | 3.63 | 18.7M |
| 2025-01-15 | 3.64 | 3.67 | 3.62 | 3.64 | 21.1M |
| 2025-01-14 | 3.57 | 3.65 | 3.57 | 3.65 | 30.6M |
| 2025-01-13 | 3.57 | 3.59 | 3.54 | 3.58 | 26.9M |
| 2025-01-10 | 3.62 | 3.63 | 3.59 | 3.59 | 18.7M |
| 2025-01-09 | 3.69 | 3.69 | 3.62 | 3.62 | 23.1M |
| 2025-01-08 | 3.70 | 3.74 | 3.66 | 3.69 | 22.7M |
| 2025-01-07 | 3.72 | 3.74 | 3.67 | 3.70 | 20.6M |
| 2025-01-06 | 3.70 | 3.74 | 3.66 | 3.72 | 27.2M |
| 2025-01-03 | 3.72 | 3.76 | 3.68 | 3.69 | 26.3M |
| 2025-01-02 | 3.85 | 3.87 | 3.68 | 3.70 | 42.0M |