4.05
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 4.07 | 4.07 | 4.02 | 4.05 | 1,336.7K |
| 09:35 | 4.06 | 4.06 | 4.02 | 4.03 | 2,005.9K |
| 09:40 | 4.03 | 4.07 | 4.03 | 4.05 | 947.5K |
| 09:45 | 4.04 | 4.06 | 4.03 | 4.05 | 911.5K |
| 09:50 | 4.05 | 4.06 | 4.03 | 4.04 | 440.8K |
| 09:55 | 4.03 | 4.04 | 4.03 | 4.03 | 367.3K |
| 10:00 | 4.03 | 4.03 | 4.02 | 4.02 | 828.1K |
| 10:05 | 4.02 | 4.03 | 4.02 | 4.02 | 265.0K |
| 10:10 | 4.02 | 4.03 | 4.02 | 4.02 | 250.5K |
| 10:15 | 4.02 | 4.03 | 4.02 | 4.02 | 83.6K |
| 10:20 | 4.02 | 4.02 | 4.01 | 4.02 | 416.8K |
| 10:25 | 4.02 | 4.03 | 4.01 | 4.02 | 155.6K |
| 10:30 | 4.02 | 4.03 | 4.02 | 4.02 | 264.6K |
| 10:35 | 4.02 | 4.03 | 4.02 | 4.02 | 156.1K |
| 10:40 | 4.02 | 4.02 | 4.01 | 4.02 | 268.3K |
| 10:45 | 4.01 | 4.02 | 4.01 | 4.01 | 70.0K |
| 10:50 | 4.01 | 4.02 | 4.01 | 4.02 | 118.4K |
| 10:55 | 4.01 | 4.02 | 4.01 | 4.01 | 48.0K |
| 11:00 | 4.01 | 4.03 | 4.01 | 4.02 | 923.1K |
| 11:05 | 4.02 | 4.03 | 4.02 | 4.02 | 213.2K |
| 11:10 | 4.02 | 4.03 | 4.01 | 4.02 | 165.2K |
| 11:15 | 4.02 | 4.03 | 4.02 | 4.03 | 112.9K |
| 11:20 | 4.02 | 4.03 | 4.02 | 4.02 | 101.6K |
| 11:25 | 4.02 | 4.03 | 4.02 | 4.02 | 73.4K |
| 11:30 | 4.03 | 4.03 | 4.03 | 4.03 | 7.1K |
| 13:00 | 4.03 | 4.03 | 4.00 | 4.00 | 1,388.3K |
| 13:05 | 4.00 | 4.01 | 3.98 | 3.99 | 1,571.3K |
| 13:10 | 3.99 | 4.00 | 3.98 | 3.98 | 596.0K |
| 13:15 | 3.98 | 3.99 | 3.98 | 3.99 | 152.8K |
| 13:20 | 3.98 | 3.99 | 3.98 | 3.98 | 104.6K |
| 13:25 | 3.99 | 3.99 | 3.98 | 3.98 | 125.2K |
| 13:30 | 3.98 | 4.00 | 3.98 | 4.00 | 457.8K |
| 13:35 | 4.00 | 4.01 | 3.99 | 4.01 | 175.3K |
| 13:40 | 4.01 | 4.01 | 4.00 | 4.01 | 161.8K |
| 13:45 | 4.00 | 4.01 | 4.00 | 4.00 | 30.8K |
| 13:50 | 4.01 | 4.02 | 4.00 | 4.02 | 493.9K |
| 13:55 | 4.02 | 4.02 | 4.01 | 4.01 | 188.3K |
| 14:00 | 4.01 | 4.02 | 4.00 | 4.01 | 196.9K |
| 14:05 | 4.02 | 4.02 | 4.00 | 4.01 | 302.3K |
| 14:10 | 4.01 | 4.02 | 4.00 | 4.02 | 402.8K |
| 14:15 | 4.01 | 4.01 | 4.00 | 4.00 | 57.2K |
| 14:20 | 4.00 | 4.01 | 4.00 | 4.01 | 14.3K |
| 14:25 | 4.00 | 4.01 | 4.00 | 4.00 | 476.8K |
| 14:30 | 4.01 | 4.01 | 4.00 | 4.01 | 125.9K |
| 14:35 | 4.00 | 4.01 | 4.00 | 4.00 | 339.8K |
| 14:40 | 4.00 | 4.01 | 3.99 | 4.01 | 1,300.0K |
| 14:45 | 4.00 | 4.01 | 3.99 | 4.00 | 493.6K |
| 14:50 | 4.00 | 4.01 | 4.00 | 4.00 | 121.4K |
| 14:55 | 4.00 | 4.01 | 3.99 | 3.99 | 193.8K |
| 15:40 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 3.98 | 4.09 | 3.96 | 4.05 | 20.1M |
| 2025-09-25 | 4.08 | 4.08 | 3.98 | 4.00 | 20.1M |
| 2025-09-24 | 4.01 | 4.09 | 3.99 | 4.08 | 14.6M |
| 2025-09-23 | 4.10 | 4.12 | 3.94 | 4.03 | 32.1M |
| 2025-09-22 | 4.13 | 4.15 | 4.07 | 4.13 | 18.0M |
| 2025-09-19 | 4.23 | 4.31 | 4.11 | 4.14 | 36.0M |
| 2025-09-18 | 4.39 | 4.41 | 4.21 | 4.24 | 46.7M |
| 2025-09-17 | 4.45 | 4.45 | 4.33 | 4.41 | 28.0M |
| 2025-09-16 | 4.38 | 4.48 | 4.30 | 4.46 | 42.0M |
| 2025-09-15 | 4.49 | 4.50 | 4.32 | 4.38 | 39.9M |
| 2025-09-12 | 4.37 | 4.62 | 4.32 | 4.52 | 50.5M |
| 2025-09-11 | 4.33 | 4.37 | 4.29 | 4.37 | 18.4M |
| 2025-09-10 | 4.38 | 4.40 | 4.25 | 4.34 | 32.3M |
| 2025-09-09 | 4.48 | 4.55 | 4.35 | 4.38 | 37.5M |
| 2025-09-08 | 4.37 | 4.51 | 4.34 | 4.49 | 24.0M |
| 2025-09-05 | 4.31 | 4.38 | 4.26 | 4.38 | 19.9M |
| 2025-09-04 | 4.35 | 4.36 | 4.25 | 4.32 | 17.1M |
| 2025-09-03 | 4.40 | 4.45 | 4.33 | 4.34 | 17.4M |
| 2025-09-02 | 4.50 | 4.50 | 4.35 | 4.38 | 25.3M |
| 2025-09-01 | 4.51 | 4.56 | 4.34 | 4.48 | 31.0M |
| 2025-08-29 | 4.43 | 4.58 | 4.42 | 4.51 | 38.9M |
| 2025-08-28 | 4.36 | 4.48 | 4.30 | 4.46 | 33.9M |
| 2025-08-27 | 4.54 | 4.57 | 4.36 | 4.36 | 46.8M |
| 2025-08-26 | 4.55 | 4.59 | 4.43 | 4.54 | 29.5M |
| 2025-08-25 | 4.44 | 4.62 | 4.39 | 4.55 | 41.1M |
| 2025-08-22 | 4.54 | 4.55 | 4.37 | 4.42 | 37.1M |
| 2025-08-21 | 4.60 | 4.60 | 4.50 | 4.52 | 31.8M |
| 2025-08-20 | 4.47 | 4.64 | 4.47 | 4.59 | 23.6M |
| 2025-08-19 | 4.48 | 4.66 | 4.46 | 4.49 | 31.2M |
| 2025-08-18 | 4.50 | 4.56 | 4.44 | 4.48 | 37.2M |
| 2025-08-15 | 4.36 | 4.53 | 4.31 | 4.52 | 56.8M |
| 2025-08-14 | 4.65 | 4.66 | 4.34 | 4.36 | 81.8M |
| 2025-08-13 | 4.79 | 4.84 | 4.61 | 4.63 | 63.2M |
| 2025-08-12 | 4.87 | 4.89 | 4.75 | 4.77 | 38.0M |
| 2025-08-11 | 4.95 | 4.97 | 4.82 | 4.84 | 34.1M |
| 2025-08-08 | 4.70 | 5.02 | 4.69 | 4.92 | 39.8M |
| 2025-08-07 | 4.76 | 4.79 | 4.60 | 4.72 | 33.7M |
| 2025-08-06 | 4.82 | 4.84 | 4.75 | 4.77 | 19.6M |
| 2025-08-05 | 4.75 | 4.95 | 4.71 | 4.79 | 30.1M |
| 2025-08-04 | 4.71 | 4.82 | 4.65 | 4.75 | 29.0M |
| 2025-08-01 | 4.89 | 4.96 | 4.77 | 4.77 | 42.4M |
| 2025-07-31 | 4.97 | 5.10 | 4.75 | 4.95 | 70.2M |
| 2025-07-30 | 4.88 | 5.20 | 4.79 | 5.05 | 85.9M |
| 2025-07-29 | 4.56 | 4.92 | 4.52 | 4.88 | 67.0M |
| 2025-07-28 | 4.71 | 4.72 | 4.39 | 4.57 | 66.0M |
| 2025-07-25 | 4.67 | 4.84 | 4.67 | 4.73 | 51.5M |
| 2025-07-24 | 4.51 | 4.70 | 4.46 | 4.65 | 42.1M |
| 2025-07-23 | 4.71 | 4.89 | 4.50 | 4.56 | 74.7M |
| 2025-07-22 | 4.45 | 4.72 | 4.41 | 4.69 | 66.2M |
| 2025-07-21 | 4.33 | 4.54 | 4.33 | 4.46 | 63.9M |
| 2025-07-18 | 4.17 | 4.30 | 4.16 | 4.28 | 46.3M |
| 2025-07-17 | 4.08 | 4.20 | 4.08 | 4.17 | 37.8M |
| 2025-07-16 | 4.14 | 4.17 | 4.06 | 4.10 | 50.6M |
| 2025-07-15 | 4.10 | 4.20 | 4.08 | 4.17 | 46.5M |
| 2025-07-14 | 4.01 | 4.29 | 4.01 | 4.14 | 70.9M |
| 2025-07-11 | 4.09 | 4.23 | 4.03 | 4.05 | 55.2M |
| 2025-07-10 | 3.94 | 4.10 | 3.92 | 4.08 | 50.8M |
| 2025-07-09 | 3.97 | 4.08 | 3.91 | 3.94 | 36.1M |
| 2025-07-08 | 3.85 | 4.02 | 3.80 | 3.99 | 59.3M |
| 2025-07-07 | 3.78 | 3.86 | 3.75 | 3.86 | 36.6M |
| 2025-07-04 | 3.77 | 3.90 | 3.75 | 3.81 | 59.8M |
| 2025-07-03 | 3.82 | 3.82 | 3.70 | 3.76 | 79.9M |
| 2025-07-02 | 3.57 | 3.87 | 3.55 | 3.86 | 93.3M |
| 2025-07-01 | 3.51 | 3.59 | 3.50 | 3.57 | 41.2M |
| 2025-06-30 | 3.49 | 3.54 | 3.47 | 3.51 | 19.3M |
| 2025-06-27 | 3.41 | 3.49 | 3.40 | 3.47 | 24.3M |
| 2025-06-26 | 3.44 | 3.47 | 3.39 | 3.40 | 18.6M |
| 2025-06-25 | 3.43 | 3.46 | 3.40 | 3.45 | 11.4M |
| 2025-06-24 | 3.37 | 3.42 | 3.36 | 3.42 | 11.1M |
| 2025-06-23 | 3.32 | 3.37 | 3.30 | 3.36 | 12.2M |
| 2025-06-20 | 3.36 | 3.38 | 3.33 | 3.33 | 12.1M |
| 2025-06-19 | 3.39 | 3.41 | 3.34 | 3.35 | 13.0M |
| 2025-06-18 | 3.47 | 3.48 | 3.38 | 3.39 | 26.8M |
| 2025-06-17 | 3.48 | 3.49 | 3.45 | 3.48 | 13.8M |
| 2025-06-16 | 3.49 | 3.49 | 3.45 | 3.47 | 12.5M |
| 2025-06-13 | 3.54 | 3.55 | 3.48 | 3.49 | 12.2M |
| 2025-06-12 | 3.57 | 3.58 | 3.53 | 3.54 | 11.9M |
| 2025-06-11 | 3.52 | 3.59 | 3.52 | 3.58 | 15.2M |
| 2025-06-10 | 3.57 | 3.59 | 3.49 | 3.53 | 19.5M |
| 2025-06-09 | 3.60 | 3.61 | 3.55 | 3.56 | 27.5M |
| 2025-06-06 | 3.59 | 3.61 | 3.58 | 3.60 | 10.4M |
| 2025-06-05 | 3.62 | 3.64 | 3.56 | 3.58 | 16.7M |
| 2025-06-04 | 3.61 | 3.64 | 3.59 | 3.62 | 16.3M |
| 2025-06-03 | 3.68 | 3.68 | 3.59 | 3.61 | 22.9M |
| 2025-05-30 | 3.70 | 3.73 | 3.67 | 3.73 | 10.1M |
| 2025-05-29 | 3.65 | 3.70 | 3.63 | 3.69 | 9.0M |
| 2025-05-28 | 3.69 | 3.71 | 3.62 | 3.65 | 14.5M |
| 2025-05-27 | 3.71 | 3.72 | 3.67 | 3.70 | 8.9M |
| 2025-05-26 | 3.72 | 3.75 | 3.60 | 3.73 | 12.0M |
| 2025-05-23 | 3.75 | 3.79 | 3.68 | 3.70 | 15.7M |
| 2025-05-22 | 3.79 | 3.82 | 3.74 | 3.76 | 13.6M |
| 2025-05-21 | 3.86 | 3.87 | 3.78 | 3.80 | 21.9M |
| 2025-05-20 | 3.93 | 3.93 | 3.82 | 3.86 | 15.1M |
| 2025-05-19 | 3.82 | 3.92 | 3.80 | 3.91 | 16.8M |
| 2025-05-16 | 3.83 | 3.85 | 3.78 | 3.81 | 11.2M |
| 2025-05-15 | 3.89 | 3.90 | 3.82 | 3.82 | 10.7M |
| 2025-05-14 | 3.85 | 4.01 | 3.81 | 3.89 | 22.9M |
| 2025-05-13 | 3.83 | 3.87 | 3.81 | 3.84 | 12.1M |
| 2025-05-12 | 3.80 | 3.81 | 3.75 | 3.81 | 17.1M |
| 2025-05-09 | 3.85 | 3.87 | 3.77 | 3.79 | 18.9M |
| 2025-05-08 | 3.88 | 3.90 | 3.84 | 3.86 | 12.1M |
| 2025-05-07 | 3.88 | 3.94 | 3.86 | 3.89 | 15.3M |
| 2025-05-06 | 3.79 | 3.85 | 3.71 | 3.85 | 20.3M |
| 2025-04-30 | 3.90 | 3.91 | 3.75 | 3.77 | 21.7M |
| 2025-04-29 | 3.94 | 4.03 | 3.89 | 3.91 | 20.5M |
| 2025-04-28 | 3.84 | 4.14 | 3.81 | 3.97 | 45.0M |
| 2025-04-25 | 3.82 | 3.88 | 3.77 | 3.81 | 17.3M |
| 2025-04-24 | 3.76 | 3.81 | 3.73 | 3.80 | 20.6M |
| 2025-04-23 | 3.64 | 3.79 | 3.63 | 3.77 | 48.5M |
| 2025-04-22 | 3.55 | 3.76 | 3.41 | 3.67 | 80.6M |
| 2025-04-21 | 3.57 | 3.68 | 3.53 | 3.56 | 26.3M |
| 2025-04-18 | 3.53 | 3.61 | 3.50 | 3.58 | 13.1M |
| 2025-04-17 | 3.50 | 3.61 | 3.50 | 3.53 | 18.7M |
| 2025-04-16 | 3.53 | 3.56 | 3.45 | 3.54 | 25.3M |
| 2025-04-15 | 3.67 | 3.67 | 3.52 | 3.54 | 17.2M |
| 2025-04-14 | 3.63 | 3.70 | 3.60 | 3.66 | 19.8M |
| 2025-04-11 | 3.60 | 3.68 | 3.56 | 3.58 | 30.1M |
| 2025-04-10 | 3.49 | 3.68 | 3.41 | 3.66 | 44.1M |
| 2025-04-09 | 3.41 | 3.57 | 3.25 | 3.44 | 43.5M |
| 2025-04-08 | 3.56 | 3.59 | 3.38 | 3.46 | 26.1M |
| 2025-04-07 | 3.81 | 3.84 | 3.56 | 3.56 | 21.9M |
| 2025-04-03 | 3.81 | 4.02 | 3.80 | 3.95 | 24.0M |
| 2025-04-02 | 3.87 | 3.91 | 3.82 | 3.84 | 12.1M |
| 2025-04-01 | 3.88 | 3.95 | 3.83 | 3.88 | 26.4M |
| 2025-03-31 | 4.01 | 4.05 | 3.79 | 3.85 | 30.9M |
| 2025-03-28 | 4.19 | 4.19 | 3.98 | 4.06 | 46.2M |
| 2025-03-27 | 4.24 | 4.29 | 4.19 | 4.20 | 15.4M |
| 2025-03-26 | 4.25 | 4.34 | 4.21 | 4.28 | 19.1M |
| 2025-03-25 | 4.31 | 4.47 | 4.26 | 4.28 | 31.0M |
| 2025-03-24 | 4.37 | 4.44 | 4.18 | 4.34 | 46.8M |
| 2025-03-21 | 4.30 | 4.50 | 4.26 | 4.39 | 38.9M |
| 2025-03-20 | 4.23 | 4.41 | 4.20 | 4.32 | 28.5M |
| 2025-03-19 | 4.20 | 4.25 | 4.16 | 4.24 | 21.6M |
| 2025-03-18 | 4.26 | 4.27 | 4.19 | 4.21 | 14.7M |
| 2025-03-17 | 4.23 | 4.40 | 4.16 | 4.25 | 31.1M |
| 2025-03-14 | 4.22 | 4.27 | 4.14 | 4.23 | 34.6M |
| 2025-03-13 | 4.10 | 4.28 | 4.01 | 4.26 | 50.3M |
| 2025-03-12 | 4.18 | 4.19 | 4.08 | 4.10 | 26.7M |
| 2025-03-11 | 4.19 | 4.23 | 4.10 | 4.17 | 38.1M |
| 2025-03-10 | 4.28 | 4.37 | 4.16 | 4.24 | 39.6M |
| 2025-03-07 | 4.08 | 4.43 | 4.03 | 4.38 | 68.8M |
| 2025-03-06 | 4.25 | 4.29 | 4.02 | 4.09 | 70.1M |
| 2025-03-05 | 4.12 | 4.27 | 4.08 | 4.26 | 36.4M |
| 2025-03-04 | 3.99 | 4.22 | 3.98 | 4.15 | 51.3M |
| 2025-03-03 | 4.09 | 4.12 | 3.97 | 4.01 | 44.2M |
| 2025-02-28 | 4.24 | 4.26 | 4.05 | 4.08 | 61.0M |
| 2025-02-27 | 4.02 | 4.32 | 3.98 | 4.27 | 141.3M |
| 2025-02-26 | 3.65 | 4.02 | 3.65 | 4.02 | 107.8M |
| 2025-02-25 | 3.60 | 3.74 | 3.58 | 3.65 | 32.1M |
| 2025-02-24 | 3.44 | 3.69 | 3.41 | 3.62 | 49.9M |
| 2025-02-21 | 3.39 | 3.47 | 3.36 | 3.45 | 26.8M |
| 2025-02-20 | 3.36 | 3.43 | 3.35 | 3.39 | 17.4M |
| 2025-02-19 | 3.39 | 3.47 | 3.36 | 3.38 | 22.5M |
| 2025-02-18 | 3.44 | 3.44 | 3.37 | 3.38 | 15.0M |
| 2025-02-17 | 3.40 | 3.48 | 3.38 | 3.45 | 17.7M |
| 2025-02-14 | 3.48 | 3.54 | 3.40 | 3.41 | 28.6M |
| 2025-02-13 | 3.36 | 3.63 | 3.36 | 3.51 | 57.3M |
| 2025-02-12 | 3.36 | 3.40 | 3.31 | 3.36 | 14.7M |
| 2025-02-11 | 3.42 | 3.42 | 3.33 | 3.37 | 18.6M |
| 2025-02-10 | 3.41 | 3.45 | 3.37 | 3.43 | 25.6M |
| 2025-02-07 | 3.25 | 3.50 | 3.24 | 3.40 | 44.0M |
| 2025-02-06 | 3.28 | 3.29 | 3.22 | 3.26 | 16.4M |
| 2025-02-05 | 3.29 | 3.29 | 3.22 | 3.26 | 14.9M |
| 2025-01-27 | 3.21 | 3.33 | 3.21 | 3.27 | 30.6M |
| 2025-01-24 | 3.15 | 3.21 | 3.12 | 3.21 | 20.4M |
| 2025-01-23 | 3.17 | 3.22 | 3.16 | 3.16 | 11.9M |
| 2025-01-22 | 3.18 | 3.19 | 3.13 | 3.17 | 8.1M |
| 2025-01-21 | 3.27 | 3.27 | 3.18 | 3.20 | 13.6M |
| 2025-01-20 | 3.21 | 3.29 | 3.18 | 3.25 | 18.5M |
| 2025-01-17 | 3.12 | 3.24 | 3.07 | 3.21 | 21.9M |
| 2025-01-16 | 3.10 | 3.17 | 3.10 | 3.14 | 17.3M |
| 2025-01-15 | 3.06 | 3.09 | 3.03 | 3.08 | 9.9M |
| 2025-01-14 | 3.01 | 3.08 | 3.01 | 3.07 | 15.4M |
| 2025-01-13 | 2.95 | 3.02 | 2.91 | 3.02 | 12.8M |
| 2025-01-10 | 3.03 | 3.05 | 2.96 | 2.97 | 13.3M |
| 2025-01-09 | 3.03 | 3.05 | 3.02 | 3.04 | 11.2M |
| 2025-01-08 | 3.07 | 3.08 | 2.99 | 3.04 | 15.3M |
| 2025-01-07 | 3.09 | 3.10 | 3.04 | 3.08 | 12.1M |
| 2025-01-06 | 3.04 | 3.13 | 3.02 | 3.09 | 15.7M |
| 2025-01-03 | 3.16 | 3.17 | 3.06 | 3.07 | 26.7M |
| 2025-01-02 | 3.23 | 3.25 | 3.12 | 3.17 | 42.0M |