| Zeit |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 09:30 |
2.24 |
2.26 |
2.24 |
2.26 |
162.1K |
| 09:35 |
2.26 |
2.27 |
2.26 |
2.26 |
330.3K |
| 09:40 |
2.25 |
2.26 |
2.25 |
2.26 |
200.4K |
| 09:45 |
2.26 |
2.26 |
2.25 |
2.25 |
6.1K |
| 09:50 |
2.26 |
2.26 |
2.25 |
2.26 |
57.4K |
| 09:55 |
2.25 |
2.28 |
2.25 |
2.28 |
880.7K |
| 10:00 |
2.28 |
2.28 |
2.26 |
2.27 |
180.9K |
| 10:05 |
2.27 |
2.27 |
2.26 |
2.27 |
14.4K |
| 10:10 |
2.27 |
2.27 |
2.26 |
2.27 |
37.3K |
| 10:15 |
2.26 |
2.27 |
2.26 |
2.27 |
114.7K |
| 10:20 |
2.26 |
2.28 |
2.26 |
2.27 |
307.3K |
| 10:25 |
2.27 |
2.28 |
2.27 |
2.28 |
145.8K |
| 10:30 |
2.27 |
2.28 |
2.27 |
2.28 |
206.5K |
| 10:35 |
2.28 |
2.28 |
2.27 |
2.28 |
56.4K |
| 10:40 |
2.27 |
2.28 |
2.26 |
2.27 |
78.6K |
| 10:45 |
2.27 |
2.27 |
2.26 |
2.27 |
20.2K |
| 10:50 |
2.27 |
2.28 |
2.26 |
2.28 |
94.9K |
| 10:55 |
2.27 |
2.28 |
2.27 |
2.27 |
32.4K |
| 11:00 |
2.28 |
2.28 |
2.26 |
2.28 |
56.0K |
| 11:05 |
2.28 |
2.28 |
2.26 |
2.27 |
122.4K |
| 11:10 |
2.27 |
2.27 |
2.27 |
2.27 |
53.9K |
| 11:15 |
2.26 |
2.27 |
2.26 |
2.26 |
78.0K |
| 11:20 |
2.27 |
2.28 |
2.26 |
2.28 |
406.9K |
| 11:25 |
2.28 |
2.28 |
2.27 |
2.27 |
186.4K |
| 11:30 |
2.28 |
2.28 |
2.28 |
2.28 |
3.7K |
| 13:00 |
2.27 |
2.28 |
2.27 |
2.28 |
64.0K |
| 13:05 |
2.27 |
2.28 |
2.26 |
2.26 |
56.3K |
| 13:10 |
2.27 |
2.28 |
2.26 |
2.27 |
20.3K |
| 13:15 |
2.26 |
2.27 |
2.26 |
2.27 |
39.2K |
| 13:20 |
2.27 |
2.27 |
2.26 |
2.26 |
24.1K |
| 13:25 |
2.27 |
2.27 |
2.26 |
2.27 |
38.7K |
| 13:30 |
2.27 |
2.27 |
2.27 |
2.27 |
4.3K |
| 13:35 |
2.26 |
2.27 |
2.26 |
2.27 |
52.7K |
| 13:40 |
2.27 |
2.28 |
2.27 |
2.28 |
57.3K |
| 13:45 |
2.28 |
2.28 |
2.27 |
2.27 |
21.9K |
| 13:50 |
2.28 |
2.28 |
2.27 |
2.28 |
23.8K |
| 13:55 |
2.28 |
2.28 |
2.27 |
2.28 |
247.4K |
| 14:00 |
2.28 |
2.28 |
2.28 |
2.28 |
650.1K |
| 14:05 |
2.28 |
2.28 |
2.27 |
2.28 |
20.7K |
| 14:10 |
2.28 |
2.28 |
2.27 |
2.28 |
19.3K |
| 14:15 |
2.28 |
2.28 |
2.27 |
2.28 |
46.7K |
| 14:20 |
2.28 |
2.28 |
2.27 |
2.27 |
175.2K |
| 14:25 |
2.27 |
2.28 |
2.27 |
2.28 |
1.1K |
| 14:30 |
2.28 |
2.28 |
2.27 |
2.28 |
24.8K |
| 14:35 |
2.27 |
2.28 |
2.27 |
2.28 |
1.7K |
| 14:40 |
2.27 |
2.28 |
2.27 |
2.28 |
53.8K |
| 14:45 |
2.27 |
2.28 |
2.27 |
2.27 |
24.1K |
| 14:50 |
2.27 |
2.28 |
2.27 |
2.28 |
87.2K |
| 14:55 |
2.27 |
2.28 |
2.27 |
2.28 |
9.2K |
| 15:40 |
2.28 |
2.28 |
2.28 |
2.28 |
0.0K |
| Datum |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 2025-09-30 |
2.27 |
2.29 |
2.27 |
2.28 |
5.4M |
| 2025-09-29 |
2.27 |
2.29 |
2.24 |
2.28 |
6.1M |
| 2025-09-26 |
2.26 |
2.29 |
2.24 |
2.28 |
6.6M |
| 2025-09-25 |
2.27 |
2.28 |
2.24 |
2.26 |
5.1M |
| 2025-09-24 |
2.24 |
2.28 |
2.24 |
2.28 |
5.6M |
| 2025-09-23 |
2.30 |
2.30 |
2.22 |
2.25 |
12.4M |
| 2025-09-22 |
2.30 |
2.31 |
2.28 |
2.30 |
6.4M |
| 2025-09-19 |
2.31 |
2.32 |
2.28 |
2.30 |
9.6M |
| 2025-09-18 |
2.34 |
2.37 |
2.30 |
2.32 |
14.2M |
| 2025-09-17 |
2.36 |
2.37 |
2.33 |
2.34 |
9.8M |
| 2025-09-16 |
2.35 |
2.39 |
2.32 |
2.37 |
14.1M |
| 2025-09-15 |
2.36 |
2.37 |
2.34 |
2.34 |
7.9M |
| 2025-09-12 |
2.34 |
2.37 |
2.32 |
2.35 |
11.1M |
| 2025-09-11 |
2.36 |
2.36 |
2.32 |
2.35 |
11.8M |
| 2025-09-10 |
2.37 |
2.39 |
2.35 |
2.36 |
11.3M |
| 2025-09-09 |
2.39 |
2.43 |
2.36 |
2.38 |
14.0M |
| 2025-09-08 |
2.39 |
2.40 |
2.36 |
2.38 |
11.1M |
| 2025-09-05 |
2.36 |
2.39 |
2.34 |
2.39 |
13.5M |
| 2025-09-04 |
2.35 |
2.37 |
2.33 |
2.37 |
17.7M |
| 2025-09-03 |
2.30 |
2.43 |
2.29 |
2.37 |
30.6M |
| 2025-09-02 |
2.31 |
2.32 |
2.28 |
2.31 |
10.8M |
| 2025-09-01 |
2.31 |
2.33 |
2.26 |
2.31 |
12.5M |
| 2025-08-29 |
2.36 |
2.36 |
2.29 |
2.31 |
12.8M |
| 2025-08-28 |
2.36 |
2.38 |
2.29 |
2.36 |
22.4M |
| 2025-08-27 |
2.49 |
2.53 |
2.35 |
2.36 |
33.5M |
| 2025-08-26 |
2.56 |
2.58 |
2.42 |
2.47 |
37.5M |
| 2025-08-25 |
2.43 |
2.51 |
2.43 |
2.51 |
22.3M |
| 2025-08-22 |
2.28 |
2.39 |
2.28 |
2.39 |
26.9M |
| 2025-08-21 |
2.29 |
2.30 |
2.28 |
2.28 |
10.8M |
| 2025-08-20 |
2.25 |
2.31 |
2.23 |
2.30 |
18.9M |
| 2025-08-19 |
2.25 |
2.26 |
2.23 |
2.24 |
11.6M |
| 2025-08-18 |
2.28 |
2.28 |
2.24 |
2.26 |
14.9M |
| 2025-08-15 |
2.27 |
2.30 |
2.25 |
2.28 |
8.4M |
| 2025-08-14 |
2.31 |
2.31 |
2.26 |
2.27 |
11.7M |
| 2025-08-13 |
2.31 |
2.33 |
2.29 |
2.30 |
11.4M |
| 2025-08-12 |
2.34 |
2.35 |
2.31 |
2.33 |
8.1M |
| 2025-08-11 |
2.33 |
2.36 |
2.32 |
2.34 |
8.2M |
| 2025-08-08 |
2.34 |
2.37 |
2.31 |
2.34 |
10.5M |
| 2025-08-07 |
2.30 |
2.34 |
2.28 |
2.34 |
11.6M |
| 2025-08-06 |
2.32 |
2.35 |
2.27 |
2.30 |
12.9M |
| 2025-08-05 |
2.27 |
2.32 |
2.26 |
2.32 |
12.0M |
| 2025-08-04 |
2.22 |
2.27 |
2.21 |
2.27 |
9.7M |
| 2025-08-01 |
2.26 |
2.27 |
2.21 |
2.23 |
10.7M |
| 2025-07-31 |
2.27 |
2.30 |
2.25 |
2.26 |
7.7M |
| 2025-07-30 |
2.31 |
2.32 |
2.27 |
2.28 |
8.6M |
| 2025-07-29 |
2.28 |
2.32 |
2.25 |
2.32 |
11.2M |
| 2025-07-28 |
2.30 |
2.33 |
2.28 |
2.29 |
9.9M |
| 2025-07-25 |
2.29 |
2.34 |
2.28 |
2.30 |
9.4M |
| 2025-07-24 |
2.26 |
2.30 |
2.24 |
2.29 |
10.9M |
| 2025-07-23 |
2.38 |
2.38 |
2.25 |
2.26 |
28.5M |
| 2025-07-22 |
2.39 |
2.39 |
2.36 |
2.37 |
8.8M |
| 2025-07-21 |
2.38 |
2.41 |
2.36 |
2.38 |
7.3M |
| 2025-07-18 |
2.40 |
2.40 |
2.36 |
2.39 |
8.9M |
| 2025-07-17 |
2.40 |
2.46 |
2.39 |
2.41 |
15.1M |
| 2025-07-16 |
2.36 |
2.42 |
2.35 |
2.40 |
11.2M |
| 2025-07-15 |
2.38 |
2.39 |
2.33 |
2.35 |
14.0M |
| 2025-07-14 |
2.42 |
2.42 |
2.35 |
2.38 |
15.8M |
| 2025-07-11 |
2.50 |
2.51 |
2.38 |
2.42 |
18.1M |
| 2025-07-10 |
2.47 |
2.49 |
2.45 |
2.45 |
8.9M |
| 2025-07-09 |
2.52 |
2.52 |
2.46 |
2.48 |
14.1M |
| 2025-07-08 |
2.54 |
2.56 |
2.51 |
2.52 |
11.9M |
| 2025-07-07 |
2.59 |
2.61 |
2.53 |
2.54 |
12.6M |
| 2025-07-04 |
2.54 |
2.62 |
2.50 |
2.59 |
15.0M |
| 2025-07-03 |
2.48 |
2.58 |
2.47 |
2.55 |
16.6M |
| 2025-07-02 |
2.54 |
2.54 |
2.45 |
2.47 |
17.2M |
| 2025-07-01 |
2.56 |
2.60 |
2.53 |
2.54 |
10.3M |
| 2025-06-30 |
2.60 |
2.64 |
2.54 |
2.56 |
14.8M |
| 2025-06-27 |
2.51 |
2.60 |
2.50 |
2.59 |
14.5M |
| 2025-06-26 |
2.62 |
2.63 |
2.50 |
2.52 |
24.7M |
| 2025-06-25 |
2.64 |
2.67 |
2.61 |
2.63 |
10.0M |
| 2025-06-24 |
2.70 |
2.71 |
2.64 |
2.65 |
12.2M |
| 2025-06-23 |
2.67 |
2.67 |
2.60 |
2.63 |
12.6M |
| 2025-06-20 |
2.59 |
2.74 |
2.59 |
2.67 |
20.2M |
| 2025-06-19 |
2.68 |
2.72 |
2.59 |
2.62 |
18.9M |
| 2025-06-18 |
2.70 |
2.78 |
2.65 |
2.70 |
19.7M |
| 2025-06-17 |
2.77 |
2.81 |
2.67 |
2.71 |
37.8M |
| 2025-06-16 |
2.59 |
2.69 |
2.58 |
2.69 |
19.6M |
| 2025-06-13 |
2.67 |
2.67 |
2.54 |
2.56 |
35.6M |
| 2025-06-12 |
2.80 |
2.80 |
2.58 |
2.66 |
71.7M |
| 2025-06-11 |
2.59 |
2.67 |
2.54 |
2.67 |
21.6M |
| 2025-06-10 |
2.45 |
2.54 |
2.43 |
2.54 |
46.7M |
| 2025-06-09 |
2.30 |
2.42 |
2.27 |
2.42 |
35.8M |
| 2025-06-06 |
2.22 |
2.30 |
2.21 |
2.30 |
27.9M |
| 2025-06-05 |
2.22 |
2.30 |
2.22 |
2.27 |
43.9M |
| 2025-06-04 |
2.19 |
2.21 |
2.17 |
2.19 |
16.1M |
| 2025-06-03 |
2.11 |
2.20 |
2.10 |
2.19 |
22.9M |
| 2025-05-30 |
2.11 |
2.12 |
2.09 |
2.11 |
10.8M |
| 2025-05-29 |
2.11 |
2.14 |
2.09 |
2.12 |
11.8M |
| 2025-05-28 |
2.15 |
2.16 |
2.10 |
2.11 |
11.6M |
| 2025-05-27 |
2.07 |
2.16 |
2.07 |
2.15 |
15.4M |
| 2025-05-26 |
2.08 |
2.12 |
2.07 |
2.09 |
11.8M |
| 2025-05-23 |
2.13 |
2.17 |
2.08 |
2.08 |
17.9M |
| 2025-05-22 |
2.16 |
2.22 |
2.13 |
2.14 |
18.0M |
| 2025-05-21 |
2.16 |
2.20 |
2.12 |
2.17 |
20.4M |
| 2025-05-20 |
2.14 |
2.20 |
2.12 |
2.17 |
20.4M |
| 2025-05-19 |
2.08 |
2.12 |
2.06 |
2.12 |
19.9M |
| 2025-05-16 |
2.12 |
2.13 |
2.03 |
2.03 |
30.5M |
| 2025-05-15 |
2.10 |
2.16 |
2.08 |
2.14 |
30.8M |
| 2025-05-14 |
2.02 |
2.09 |
2.02 |
2.07 |
37.2M |
| 2025-05-13 |
1.98 |
2.05 |
1.97 |
2.05 |
49.0M |
| 2025-05-12 |
1.92 |
2.01 |
1.85 |
1.95 |
44.5M |
| 2025-05-09 |
1.87 |
1.94 |
1.85 |
1.92 |
48.8M |
| 2025-05-08 |
1.81 |
1.91 |
1.80 |
1.85 |
47.7M |
| 2025-05-07 |
1.72 |
1.90 |
1.72 |
1.89 |
96.7M |
| 2025-05-06 |
1.81 |
1.81 |
1.81 |
1.81 |
2.5M |
| 2025-04-30 |
1.91 |
1.91 |
1.91 |
1.91 |
1.4M |
| 2025-04-28 |
2.04 |
2.04 |
1.98 |
2.01 |
16.5M |
| 2025-04-25 |
2.07 |
2.08 |
2.05 |
2.05 |
20.5M |
| 2025-04-24 |
2.10 |
2.12 |
2.08 |
2.08 |
16.9M |
| 2025-04-23 |
2.12 |
2.14 |
2.10 |
2.11 |
15.7M |
| 2025-04-22 |
2.16 |
2.16 |
2.11 |
2.12 |
20.6M |
| 2025-04-21 |
2.11 |
2.17 |
2.09 |
2.16 |
19.1M |
| 2025-04-18 |
2.14 |
2.18 |
2.10 |
2.14 |
16.6M |
| 2025-04-17 |
2.15 |
2.18 |
2.14 |
2.16 |
17.9M |
| 2025-04-16 |
2.21 |
2.22 |
2.12 |
2.14 |
25.4M |
| 2025-04-15 |
2.26 |
2.27 |
2.19 |
2.20 |
20.0M |
| 2025-04-14 |
2.24 |
2.29 |
2.21 |
2.25 |
32.6M |
| 2025-04-11 |
2.17 |
2.35 |
2.14 |
2.24 |
48.9M |
| 2025-04-10 |
2.13 |
2.17 |
2.12 |
2.15 |
41.5M |
| 2025-04-09 |
2.10 |
2.12 |
1.92 |
2.10 |
59.8M |
| 2025-04-08 |
2.11 |
2.26 |
2.11 |
2.13 |
76.0M |
| 2025-04-07 |
2.34 |
2.34 |
2.34 |
2.34 |
11.3M |
| 2025-04-03 |
2.54 |
2.70 |
2.47 |
2.60 |
70.4M |
| 2025-04-02 |
2.63 |
2.74 |
2.53 |
2.56 |
81.1M |
| 2025-04-01 |
2.53 |
2.88 |
2.50 |
2.75 |
110.7M |
| 2025-03-31 |
2.45 |
2.74 |
2.37 |
2.66 |
127.3M |
| 2025-03-28 |
2.26 |
2.49 |
2.23 |
2.49 |
96.0M |
| 2025-03-27 |
2.26 |
2.27 |
2.21 |
2.26 |
12.5M |
| 2025-03-26 |
2.24 |
2.30 |
2.21 |
2.27 |
13.2M |
| 2025-03-25 |
2.29 |
2.29 |
2.23 |
2.24 |
10.4M |
| 2025-03-24 |
2.32 |
2.34 |
2.23 |
2.26 |
22.4M |
| 2025-03-21 |
2.31 |
2.35 |
2.29 |
2.33 |
22.6M |
| 2025-03-20 |
2.33 |
2.35 |
2.30 |
2.31 |
12.0M |
| 2025-03-19 |
2.32 |
2.35 |
2.30 |
2.32 |
17.9M |
| 2025-03-18 |
2.35 |
2.36 |
2.29 |
2.31 |
19.6M |
| 2025-03-17 |
2.32 |
2.38 |
2.30 |
2.34 |
25.8M |
| 2025-03-14 |
2.27 |
2.32 |
2.24 |
2.32 |
29.6M |
| 2025-03-13 |
2.26 |
2.28 |
2.21 |
2.27 |
23.8M |
| 2025-03-12 |
2.24 |
2.29 |
2.22 |
2.27 |
24.1M |
| 2025-03-11 |
2.27 |
2.27 |
2.20 |
2.24 |
26.3M |
| 2025-03-10 |
2.18 |
2.35 |
2.17 |
2.28 |
57.0M |
| 2025-03-07 |
2.19 |
2.22 |
2.14 |
2.16 |
23.1M |
| 2025-03-06 |
2.16 |
2.19 |
2.11 |
2.18 |
33.3M |
| 2025-03-05 |
2.19 |
2.20 |
2.10 |
2.16 |
32.8M |
| 2025-03-04 |
2.31 |
2.32 |
2.11 |
2.19 |
64.4M |
| 2025-03-03 |
2.28 |
2.36 |
2.24 |
2.33 |
36.2M |
| 2025-02-28 |
2.45 |
2.47 |
2.38 |
2.38 |
18.4M |
| 2025-02-27 |
2.49 |
2.51 |
2.43 |
2.47 |
18.3M |
| 2025-02-26 |
2.48 |
2.52 |
2.46 |
2.49 |
20.4M |
| 2025-02-25 |
2.53 |
2.53 |
2.46 |
2.48 |
21.0M |
| 2025-02-24 |
2.51 |
2.57 |
2.50 |
2.53 |
19.1M |
| 2025-02-21 |
2.57 |
2.58 |
2.50 |
2.53 |
17.6M |
| 2025-02-20 |
2.55 |
2.60 |
2.52 |
2.56 |
16.6M |
| 2025-02-19 |
2.53 |
2.55 |
2.50 |
2.55 |
16.8M |
| 2025-02-18 |
2.65 |
2.66 |
2.52 |
2.53 |
27.9M |
| 2025-02-17 |
2.58 |
2.70 |
2.57 |
2.64 |
33.7M |
| 2025-02-14 |
2.56 |
2.62 |
2.55 |
2.57 |
26.8M |
| 2025-02-13 |
2.55 |
2.59 |
2.52 |
2.57 |
22.2M |
| 2025-02-12 |
2.58 |
2.59 |
2.53 |
2.55 |
19.1M |
| 2025-02-11 |
2.63 |
2.64 |
2.55 |
2.58 |
22.5M |
| 2025-02-10 |
2.54 |
2.63 |
2.53 |
2.63 |
34.3M |
| 2025-02-07 |
2.46 |
2.55 |
2.45 |
2.53 |
29.4M |
| 2025-02-06 |
2.43 |
2.48 |
2.35 |
2.46 |
24.1M |
| 2025-02-05 |
2.38 |
2.45 |
2.38 |
2.43 |
18.7M |
| 2025-01-27 |
2.38 |
2.43 |
2.33 |
2.35 |
14.6M |
| 2025-01-24 |
2.33 |
2.41 |
2.27 |
2.36 |
25.5M |
| 2025-01-23 |
2.39 |
2.43 |
2.33 |
2.33 |
23.8M |
| 2025-01-22 |
2.26 |
2.41 |
2.26 |
2.37 |
36.3M |
| 2025-01-21 |
2.56 |
2.57 |
2.48 |
2.50 |
15.5M |
| 2025-01-20 |
2.59 |
2.61 |
2.52 |
2.54 |
20.4M |
| 2025-01-17 |
2.64 |
2.64 |
2.56 |
2.59 |
17.8M |
| 2025-01-16 |
2.58 |
2.70 |
2.57 |
2.64 |
33.7M |
| 2025-01-15 |
2.62 |
2.63 |
2.54 |
2.57 |
19.3M |
| 2025-01-14 |
2.50 |
2.60 |
2.48 |
2.59 |
29.2M |
| 2025-01-13 |
2.45 |
2.50 |
2.36 |
2.50 |
19.6M |
| 2025-01-10 |
2.60 |
2.62 |
2.46 |
2.46 |
29.9M |
| 2025-01-09 |
2.61 |
2.72 |
2.55 |
2.61 |
36.5M |
| 2025-01-08 |
2.63 |
2.73 |
2.60 |
2.66 |
51.6M |
| 2025-01-07 |
2.72 |
2.77 |
2.55 |
2.63 |
71.5M |
| 2025-01-06 |
2.44 |
2.64 |
2.44 |
2.64 |
50.8M |
| 2025-01-03 |
2.52 |
2.54 |
2.38 |
2.40 |
31.0M |
| 2025-01-02 |
2.52 |
2.58 |
2.49 |
2.50 |
28.0M |