5.44
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 5.42 | 5.42 | 5.38 | 5.39 | 1,285.1K |
| 09:35 | 5.38 | 5.42 | 5.38 | 5.41 | 386.2K |
| 09:40 | 5.42 | 5.45 | 5.41 | 5.43 | 358.6K |
| 09:45 | 5.44 | 5.46 | 5.43 | 5.44 | 724.9K |
| 09:50 | 5.45 | 5.46 | 5.41 | 5.43 | 555.5K |
| 09:55 | 5.43 | 5.43 | 5.41 | 5.42 | 350.0K |
| 10:00 | 5.42 | 5.45 | 5.41 | 5.44 | 238.3K |
| 10:05 | 5.44 | 5.48 | 5.44 | 5.47 | 797.4K |
| 10:10 | 5.48 | 5.48 | 5.46 | 5.48 | 723.6K |
| 10:15 | 5.47 | 5.51 | 5.47 | 5.49 | 961.4K |
| 10:20 | 5.49 | 5.50 | 5.49 | 5.50 | 333.9K |
| 10:25 | 5.49 | 5.51 | 5.49 | 5.50 | 465.0K |
| 10:30 | 5.50 | 5.50 | 5.48 | 5.49 | 343.1K |
| 10:35 | 5.49 | 5.50 | 5.48 | 5.50 | 161.6K |
| 10:40 | 5.50 | 5.50 | 5.49 | 5.49 | 107.5K |
| 10:45 | 5.50 | 5.50 | 5.49 | 5.50 | 214.2K |
| 10:50 | 5.49 | 5.50 | 5.49 | 5.50 | 274.7K |
| 10:55 | 5.50 | 5.50 | 5.49 | 5.49 | 116.0K |
| 11:00 | 5.49 | 5.50 | 5.49 | 5.49 | 82.9K |
| 11:05 | 5.49 | 5.50 | 5.49 | 5.49 | 44.0K |
| 11:10 | 5.49 | 5.50 | 5.49 | 5.50 | 96.5K |
| 11:15 | 5.50 | 5.50 | 5.49 | 5.49 | 293.6K |
| 11:20 | 5.49 | 5.50 | 5.48 | 5.49 | 201.4K |
| 11:25 | 5.48 | 5.49 | 5.48 | 5.49 | 66.9K |
| 13:00 | 5.49 | 5.49 | 5.48 | 5.49 | 192.6K |
| 13:05 | 5.48 | 5.49 | 5.48 | 5.49 | 172.8K |
| 13:10 | 5.49 | 5.52 | 5.49 | 5.51 | 957.5K |
| 13:15 | 5.51 | 5.51 | 5.49 | 5.50 | 295.2K |
| 13:20 | 5.50 | 5.50 | 5.49 | 5.49 | 150.7K |
| 13:25 | 5.48 | 5.49 | 5.48 | 5.49 | 86.2K |
| 13:30 | 5.48 | 5.49 | 5.47 | 5.48 | 200.5K |
| 13:35 | 5.48 | 5.49 | 5.47 | 5.49 | 229.5K |
| 13:40 | 5.48 | 5.49 | 5.48 | 5.49 | 55.5K |
| 13:45 | 5.49 | 5.50 | 5.48 | 5.49 | 181.9K |
| 13:50 | 5.50 | 5.50 | 5.48 | 5.48 | 141.2K |
| 13:55 | 5.48 | 5.49 | 5.47 | 5.48 | 248.4K |
| 14:00 | 5.47 | 5.49 | 5.47 | 5.49 | 324.2K |
| 14:05 | 5.48 | 5.50 | 5.48 | 5.49 | 188.7K |
| 14:10 | 5.50 | 5.50 | 5.48 | 5.48 | 172.3K |
| 14:15 | 5.48 | 5.49 | 5.48 | 5.49 | 111.5K |
| 14:20 | 5.49 | 5.50 | 5.48 | 5.48 | 175.8K |
| 14:25 | 5.48 | 5.49 | 5.47 | 5.47 | 262.3K |
| 14:30 | 5.47 | 5.49 | 5.47 | 5.48 | 369.0K |
| 14:35 | 5.48 | 5.48 | 5.47 | 5.47 | 280.8K |
| 14:40 | 5.47 | 5.48 | 5.46 | 5.48 | 371.7K |
| 14:45 | 5.48 | 5.48 | 5.47 | 5.48 | 148.3K |
| 14:50 | 5.48 | 5.48 | 5.45 | 5.45 | 521.0K |
| 14:55 | 5.45 | 5.47 | 5.45 | 5.47 | 242.7K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-30 | 5.45 | 5.49 | 5.42 | 5.44 | 10.9M |
| 2025-09-29 | 5.46 | 5.48 | 5.30 | 5.48 | 15.7M |
| 2025-09-26 | 5.42 | 5.52 | 5.38 | 5.47 | 15.4M |
| 2025-09-25 | 5.44 | 5.50 | 5.38 | 5.41 | 12.4M |
| 2025-09-24 | 5.34 | 5.44 | 5.31 | 5.43 | 14.0M |
| 2025-09-23 | 5.46 | 5.47 | 5.27 | 5.36 | 17.2M |
| 2025-09-22 | 5.52 | 5.53 | 5.39 | 5.44 | 16.8M |
| 2025-09-19 | 5.56 | 5.60 | 5.45 | 5.51 | 16.7M |
| 2025-09-18 | 5.65 | 5.68 | 5.53 | 5.56 | 17.3M |
| 2025-09-17 | 5.71 | 5.72 | 5.64 | 5.67 | 13.6M |
| 2025-09-16 | 5.64 | 5.73 | 5.63 | 5.72 | 17.0M |
| 2025-09-15 | 5.69 | 5.70 | 5.55 | 5.62 | 15.4M |
| 2025-09-12 | 5.76 | 5.82 | 5.68 | 5.69 | 18.4M |
| 2025-09-11 | 5.76 | 5.77 | 5.68 | 5.76 | 18.3M |
| 2025-09-10 | 5.72 | 5.79 | 5.68 | 5.76 | 16.3M |
| 2025-09-09 | 5.73 | 5.78 | 5.69 | 5.72 | 14.3M |
| 2025-09-08 | 5.69 | 5.82 | 5.66 | 5.75 | 20.2M |
| 2025-09-05 | 5.70 | 5.73 | 5.54 | 5.72 | 24.7M |
| 2025-09-04 | 5.59 | 5.76 | 5.57 | 5.68 | 26.6M |
| 2025-09-03 | 5.74 | 5.75 | 5.55 | 5.59 | 19.0M |
| 2025-09-02 | 5.78 | 5.82 | 5.67 | 5.73 | 26.3M |
| 2025-09-01 | 5.85 | 5.92 | 5.75 | 5.79 | 27.5M |
| 2025-08-29 | 5.90 | 6.00 | 5.84 | 5.86 | 22.7M |
| 2025-08-28 | 5.93 | 6.02 | 5.74 | 5.90 | 32.7M |
| 2025-08-27 | 6.07 | 6.10 | 5.91 | 5.91 | 37.1M |
| 2025-08-26 | 5.89 | 6.27 | 5.88 | 6.10 | 51.2M |
| 2025-08-25 | 5.93 | 5.95 | 5.82 | 5.93 | 42.4M |
| 2025-08-22 | 5.98 | 6.05 | 5.88 | 5.95 | 19.5M |
| 2025-08-21 | 5.92 | 6.07 | 5.92 | 5.99 | 24.5M |
| 2025-08-20 | 5.90 | 5.96 | 5.85 | 5.94 | 19.2M |
| 2025-08-19 | 5.86 | 5.90 | 5.83 | 5.89 | 17.1M |
| 2025-08-18 | 5.82 | 5.92 | 5.78 | 5.87 | 20.7M |
| 2025-08-15 | 5.78 | 5.83 | 5.73 | 5.83 | 20.0M |
| 2025-08-14 | 5.95 | 5.98 | 5.78 | 5.79 | 29.1M |
| 2025-08-13 | 5.97 | 6.09 | 5.90 | 5.97 | 40.5M |
| 2025-08-12 | 5.90 | 6.02 | 5.89 | 5.93 | 19.4M |
| 2025-08-11 | 5.85 | 5.97 | 5.80 | 5.91 | 21.3M |
| 2025-08-08 | 5.80 | 5.85 | 5.77 | 5.84 | 15.8M |
| 2025-08-07 | 5.73 | 5.88 | 5.72 | 5.82 | 24.8M |
| 2025-08-06 | 5.73 | 5.75 | 5.69 | 5.72 | 12.4M |
| 2025-08-05 | 5.68 | 5.81 | 5.67 | 5.74 | 14.9M |
| 2025-08-04 | 5.70 | 5.72 | 5.63 | 5.69 | 13.5M |
| 2025-08-01 | 5.64 | 5.72 | 5.64 | 5.70 | 14.2M |
| 2025-07-31 | 5.71 | 5.73 | 5.62 | 5.65 | 16.6M |
| 2025-07-30 | 5.73 | 5.79 | 5.69 | 5.76 | 16.1M |
| 2025-07-29 | 5.79 | 5.81 | 5.67 | 5.73 | 18.4M |
| 2025-07-28 | 5.80 | 5.84 | 5.73 | 5.80 | 16.8M |
| 2025-07-25 | 5.85 | 5.91 | 5.77 | 5.79 | 17.7M |
| 2025-07-24 | 5.75 | 5.85 | 5.75 | 5.85 | 21.6M |
| 2025-07-23 | 5.81 | 5.86 | 5.75 | 5.77 | 25.9M |
| 2025-07-22 | 5.79 | 5.92 | 5.75 | 5.82 | 35.9M |
| 2025-07-21 | 5.68 | 5.79 | 5.66 | 5.75 | 28.7M |
| 2025-07-18 | 5.54 | 5.67 | 5.53 | 5.66 | 27.9M |
| 2025-07-17 | 5.60 | 5.65 | 5.52 | 5.57 | 26.2M |
| 2025-07-16 | 5.41 | 5.59 | 5.40 | 5.54 | 27.4M |
| 2025-07-15 | 5.50 | 5.52 | 5.38 | 5.41 | 19.3M |
| 2025-07-14 | 5.48 | 5.52 | 5.46 | 5.51 | 12.9M |
| 2025-07-11 | 5.48 | 5.50 | 5.44 | 5.49 | 11.3M |
| 2025-07-10 | 5.43 | 5.48 | 5.42 | 5.47 | 9.7M |
| 2025-07-09 | 5.43 | 5.46 | 5.42 | 5.43 | 10.8M |
| 2025-07-08 | 5.40 | 5.44 | 5.40 | 5.43 | 11.0M |
| 2025-07-07 | 5.41 | 5.44 | 5.39 | 5.41 | 10.1M |
| 2025-07-04 | 5.43 | 5.43 | 5.37 | 5.38 | 10.1M |
| 2025-07-03 | 5.38 | 5.43 | 5.36 | 5.42 | 11.6M |
| 2025-07-02 | 5.36 | 5.39 | 5.34 | 5.38 | 11.9M |
| 2025-07-01 | 5.36 | 5.38 | 5.34 | 5.36 | 10.2M |
| 2025-06-30 | 5.34 | 5.39 | 5.33 | 5.36 | 11.8M |
| 2025-06-27 | 5.29 | 5.40 | 5.28 | 5.35 | 14.8M |
| 2025-06-26 | 5.25 | 5.33 | 5.25 | 5.31 | 15.8M |
| 2025-06-25 | 5.24 | 5.28 | 5.21 | 5.27 | 12.5M |
| 2025-06-24 | 5.14 | 5.21 | 5.13 | 5.21 | 9.0M |
| 2025-06-23 | 5.05 | 5.16 | 5.03 | 5.15 | 10.4M |
| 2025-06-20 | 5.08 | 5.14 | 5.08 | 5.12 | 7.9M |
| 2025-06-19 | 5.19 | 5.21 | 5.06 | 5.08 | 11.3M |
| 2025-06-18 | 5.24 | 5.25 | 5.19 | 5.20 | 9.6M |
| 2025-06-17 | 5.22 | 5.26 | 5.21 | 5.25 | 10.0M |
| 2025-06-16 | 5.22 | 5.27 | 5.20 | 5.22 | 13.8M |
| 2025-06-13 | 5.37 | 5.38 | 5.23 | 5.25 | 20.2M |
| 2025-06-12 | 5.41 | 5.44 | 5.35 | 5.36 | 13.1M |
| 2025-06-11 | 5.37 | 5.42 | 5.37 | 5.40 | 10.0M |
| 2025-06-10 | 5.43 | 5.45 | 5.33 | 5.37 | 16.3M |
| 2025-06-09 | 5.43 | 5.49 | 5.37 | 5.45 | 16.7M |
| 2025-06-06 | 5.41 | 5.44 | 5.36 | 5.38 | 13.4M |
| 2025-06-05 | 5.48 | 5.53 | 5.41 | 5.42 | 18.5M |
| 2025-06-04 | 5.43 | 5.50 | 5.38 | 5.49 | 26.3M |
| 2025-06-03 | 5.44 | 5.47 | 5.36 | 5.42 | 30.8M |
| 2025-05-30 | 5.36 | 5.60 | 5.31 | 5.50 | 56.0M |
| 2025-05-29 | 5.27 | 5.39 | 5.22 | 5.36 | 27.5M |
| 2025-05-28 | 5.41 | 5.44 | 5.37 | 5.38 | 14.4M |
| 2025-05-27 | 5.39 | 5.43 | 5.35 | 5.41 | 14.0M |
| 2025-05-26 | 5.35 | 5.40 | 5.32 | 5.40 | 14.3M |
| 2025-05-23 | 5.45 | 5.46 | 5.36 | 5.37 | 21.7M |
| 2025-05-22 | 5.55 | 5.62 | 5.48 | 5.50 | 24.1M |
| 2025-05-21 | 5.65 | 5.67 | 5.56 | 5.60 | 22.8M |
| 2025-05-20 | 5.64 | 5.68 | 5.58 | 5.64 | 28.2M |
| 2025-05-19 | 5.62 | 5.67 | 5.62 | 5.66 | 31.7M |
| 2025-05-16 | 5.71 | 5.75 | 5.60 | 5.64 | 43.0M |
| 2025-05-15 | 5.88 | 5.90 | 5.68 | 5.69 | 69.0M |
| 2025-05-14 | 5.99 | 6.15 | 5.86 | 5.92 | 128.3M |
| 2025-05-13 | 5.87 | 6.00 | 5.75 | 6.00 | 138.4M |
| 2025-05-12 | 5.42 | 5.50 | 5.36 | 5.45 | 19.2M |
| 2025-05-09 | 5.46 | 5.48 | 5.38 | 5.40 | 19.5M |
| 2025-05-08 | 5.40 | 5.50 | 5.36 | 5.48 | 30.9M |
| 2025-05-07 | 5.46 | 5.51 | 5.38 | 5.43 | 28.6M |
| 2025-05-06 | 5.35 | 5.47 | 5.35 | 5.44 | 31.1M |
| 2025-04-30 | 5.32 | 5.41 | 5.29 | 5.33 | 24.9M |
| 2025-04-29 | 5.23 | 5.33 | 5.18 | 5.32 | 23.5M |
| 2025-04-28 | 5.30 | 5.42 | 5.24 | 5.27 | 40.8M |
| 2025-04-25 | 5.22 | 5.30 | 5.18 | 5.21 | 22.3M |
| 2025-04-24 | 5.26 | 5.35 | 5.23 | 5.25 | 28.1M |
| 2025-04-23 | 5.49 | 5.50 | 5.23 | 5.28 | 46.2M |
| 2025-04-22 | 5.31 | 5.47 | 5.30 | 5.43 | 48.1M |
| 2025-04-21 | 5.31 | 5.49 | 5.31 | 5.38 | 50.0M |
| 2025-04-18 | 5.34 | 5.49 | 5.29 | 5.37 | 50.9M |
| 2025-04-17 | 5.30 | 5.44 | 5.25 | 5.34 | 47.5M |
| 2025-04-16 | 5.46 | 5.59 | 5.26 | 5.42 | 77.9M |
| 2025-04-15 | 5.32 | 5.92 | 5.24 | 5.69 | 115.8M |
| 2025-04-14 | 5.15 | 5.67 | 5.14 | 5.45 | 106.5M |
| 2025-04-11 | 5.16 | 5.26 | 5.12 | 5.15 | 33.5M |
| 2025-04-10 | 5.08 | 5.30 | 5.01 | 5.19 | 51.1M |
| 2025-04-09 | 4.80 | 5.17 | 4.61 | 5.14 | 46.3M |
| 2025-04-08 | 4.56 | 4.85 | 4.53 | 4.84 | 27.3M |
| 2025-04-07 | 4.91 | 4.97 | 4.57 | 4.57 | 21.1M |
| 2025-04-03 | 4.92 | 5.11 | 4.91 | 5.08 | 16.3M |
| 2025-04-02 | 4.94 | 4.97 | 4.91 | 4.94 | 6.5M |
| 2025-04-01 | 4.88 | 4.98 | 4.86 | 4.94 | 9.5M |
| 2025-03-31 | 4.92 | 4.93 | 4.82 | 4.88 | 9.3M |
| 2025-03-28 | 5.04 | 5.07 | 4.92 | 4.93 | 9.7M |
| 2025-03-27 | 5.07 | 5.09 | 5.01 | 5.04 | 9.4M |
| 2025-03-26 | 4.94 | 5.09 | 4.93 | 5.07 | 15.8M |
| 2025-03-25 | 4.94 | 4.96 | 4.90 | 4.94 | 10.2M |
| 2025-03-24 | 5.06 | 5.08 | 4.86 | 4.94 | 18.0M |
| 2025-03-21 | 5.13 | 5.14 | 5.02 | 5.04 | 14.7M |
| 2025-03-20 | 5.14 | 5.17 | 5.12 | 5.13 | 11.4M |
| 2025-03-19 | 5.18 | 5.18 | 5.12 | 5.14 | 11.8M |
| 2025-03-18 | 5.19 | 5.21 | 5.12 | 5.19 | 15.8M |
| 2025-03-17 | 5.24 | 5.29 | 5.16 | 5.19 | 18.2M |
| 2025-03-14 | 5.07 | 5.24 | 5.06 | 5.23 | 24.3M |
| 2025-03-13 | 5.13 | 5.14 | 4.99 | 5.05 | 10.3M |
| 2025-03-12 | 5.10 | 5.16 | 5.07 | 5.10 | 12.6M |
| 2025-03-11 | 4.98 | 5.10 | 4.96 | 5.10 | 13.5M |
| 2025-03-10 | 4.99 | 5.09 | 4.99 | 5.03 | 14.4M |
| 2025-03-07 | 5.03 | 5.05 | 4.97 | 5.01 | 10.4M |
| 2025-03-06 | 5.01 | 5.08 | 4.97 | 5.05 | 17.3M |
| 2025-03-05 | 4.98 | 5.01 | 4.91 | 4.97 | 14.7M |
| 2025-03-04 | 5.01 | 5.02 | 4.94 | 5.01 | 10.9M |
| 2025-03-03 | 5.08 | 5.10 | 4.99 | 5.01 | 14.5M |
| 2025-02-28 | 5.17 | 5.24 | 5.04 | 5.06 | 20.9M |
| 2025-02-27 | 5.10 | 5.20 | 5.07 | 5.19 | 24.6M |
| 2025-02-26 | 5.12 | 5.13 | 5.05 | 5.09 | 13.8M |
| 2025-02-25 | 5.06 | 5.15 | 5.04 | 5.07 | 16.2M |
| 2025-02-24 | 5.13 | 5.22 | 5.11 | 5.13 | 19.1M |
| 2025-02-21 | 5.18 | 5.22 | 5.10 | 5.11 | 19.8M |
| 2025-02-20 | 5.15 | 5.24 | 5.13 | 5.22 | 15.2M |
| 2025-02-19 | 5.14 | 5.18 | 5.09 | 5.16 | 18.7M |
| 2025-02-18 | 5.30 | 5.35 | 5.14 | 5.15 | 26.5M |
| 2025-02-17 | 5.32 | 5.43 | 5.28 | 5.36 | 28.3M |
| 2025-02-14 | 5.22 | 5.27 | 5.19 | 5.24 | 16.1M |
| 2025-02-13 | 5.23 | 5.30 | 5.20 | 5.22 | 24.9M |
| 2025-02-12 | 5.16 | 5.22 | 5.15 | 5.22 | 16.2M |
| 2025-02-11 | 5.23 | 5.28 | 5.14 | 5.19 | 21.5M |
| 2025-02-10 | 4.99 | 5.18 | 4.97 | 5.17 | 31.6M |
| 2025-02-07 | 4.82 | 4.95 | 4.82 | 4.94 | 22.5M |
| 2025-02-06 | 4.76 | 4.84 | 4.72 | 4.84 | 17.7M |
| 2025-02-05 | 4.78 | 4.80 | 4.72 | 4.76 | 15.6M |
| 2025-01-27 | 4.79 | 4.84 | 4.71 | 4.72 | 18.5M |
| 2025-01-24 | 4.75 | 4.84 | 4.72 | 4.79 | 17.6M |
| 2025-01-23 | 4.83 | 4.90 | 4.74 | 4.75 | 26.6M |
| 2025-01-22 | 4.97 | 4.98 | 4.75 | 4.77 | 27.0M |
| 2025-01-21 | 5.02 | 5.10 | 4.95 | 5.00 | 17.9M |
| 2025-01-20 | 4.96 | 5.04 | 4.91 | 4.99 | 19.9M |
| 2025-01-17 | 4.90 | 4.96 | 4.86 | 4.91 | 20.1M |
| 2025-01-16 | 4.84 | 5.01 | 4.81 | 4.96 | 29.9M |
| 2025-01-15 | 4.80 | 5.00 | 4.76 | 4.85 | 28.6M |
| 2025-01-14 | 4.65 | 4.83 | 4.64 | 4.83 | 24.6M |
| 2025-01-13 | 4.59 | 4.65 | 4.50 | 4.63 | 19.1M |
| 2025-01-10 | 4.89 | 4.91 | 4.61 | 4.63 | 26.6M |
| 2025-01-09 | 4.91 | 4.97 | 4.80 | 4.88 | 26.2M |
| 2025-01-08 | 4.80 | 5.00 | 4.76 | 4.96 | 42.4M |
| 2025-01-07 | 4.81 | 4.86 | 4.68 | 4.84 | 36.3M |
| 2025-01-06 | 5.19 | 5.22 | 4.81 | 4.81 | 65.6M |
| 2025-01-03 | 5.77 | 5.84 | 5.34 | 5.34 | 52.4M |
| 2025-01-02 | 5.69 | 6.13 | 5.69 | 5.93 | 56.4M |