1.03
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 1.05 | 1.06 | 1.05 | 1.06 | 0.2K |
| 09:05 | 1.06 | 1.06 | 1.06 | 1.06 | 25.0K |
| 09:15 | 1.05 | 1.06 | 1.05 | 1.06 | 42.0K |
| 09:20 | 1.06 | 1.06 | 1.05 | 1.06 | 159.3K |
| 09:25 | 1.06 | 1.07 | 1.06 | 1.07 | 243.4K |
| 09:30 | 1.07 | 1.07 | 1.07 | 1.07 | 0.4K |
| 09:35 | 1.06 | 1.06 | 1.06 | 1.06 | 385.9K |
| 09:40 | 1.06 | 1.06 | 1.05 | 1.05 | 24.2K |
| 09:45 | 1.05 | 1.05 | 1.05 | 1.05 | 25.3K |
| 09:50 | 1.05 | 1.06 | 1.05 | 1.06 | 28.3K |
| 09:55 | 1.05 | 1.06 | 1.05 | 1.05 | 44.0K |
| 10:00 | 1.06 | 1.06 | 1.05 | 1.05 | 16.0K |
| 10:05 | 1.06 | 1.06 | 1.05 | 1.05 | 47.7K |
| 10:10 | 1.06 | 1.06 | 1.05 | 1.05 | 22.6K |
| 10:15 | 1.05 | 1.06 | 1.05 | 1.06 | 22.9K |
| 10:20 | 1.06 | 1.06 | 1.05 | 1.06 | 38.2K |
| 10:25 | 1.05 | 1.05 | 1.05 | 1.05 | 18.5K |
| 10:30 | 1.05 | 1.06 | 1.05 | 1.05 | 441.9K |
| 10:35 | 1.05 | 1.06 | 1.05 | 1.06 | 32.5K |
| 10:40 | 1.05 | 1.06 | 1.05 | 1.06 | 1,707.8K |
| 10:50 | 1.06 | 1.07 | 1.06 | 1.07 | 585.6K |
| 10:55 | 1.07 | 1.07 | 1.07 | 1.07 | 11.6K |
| 11:05 | 1.06 | 1.07 | 1.06 | 1.07 | 182.2K |
| 11:10 | 1.06 | 1.06 | 1.05 | 1.05 | 335.3K |
| 11:15 | 1.05 | 1.05 | 1.05 | 1.05 | 12.0K |
| 11:20 | 1.05 | 1.06 | 1.05 | 1.06 | 11.8K |
| 11:25 | 1.06 | 1.06 | 1.05 | 1.05 | 52.0K |
| 11:30 | 1.05 | 1.06 | 1.05 | 1.05 | 119.8K |
| 11:35 | 1.05 | 1.06 | 1.05 | 1.06 | 19.3K |
| 11:40 | 1.05 | 1.05 | 1.05 | 1.05 | 221.7K |
| 11:45 | 1.05 | 1.05 | 1.05 | 1.05 | 37.7K |
| 11:50 | 1.05 | 1.05 | 1.05 | 1.05 | 179.9K |
| 11:55 | 1.06 | 1.06 | 1.05 | 1.06 | 7.7K |
| 12:00 | 1.05 | 1.06 | 1.05 | 1.05 | 86.4K |
| 12:05 | 1.05 | 1.06 | 1.05 | 1.05 | 32.6K |
| 12:10 | 1.06 | 1.06 | 1.05 | 1.06 | 81.6K |
| 12:15 | 1.05 | 1.06 | 1.05 | 1.06 | 74.4K |
| 12:20 | 1.06 | 1.06 | 1.05 | 1.06 | 48.5K |
| 12:25 | 1.05 | 1.06 | 1.05 | 1.05 | 184.1K |
| 14:30 | 1.06 | 1.06 | 1.05 | 1.05 | 202.1K |
| 14:35 | 1.05 | 1.06 | 1.05 | 1.05 | 51.2K |
| 14:40 | 1.05 | 1.06 | 1.05 | 1.05 | 325.5K |
| 14:45 | 1.05 | 1.06 | 1.05 | 1.06 | 32.4K |
| 14:50 | 1.06 | 1.06 | 1.05 | 1.05 | 26.2K |
| 14:55 | 1.05 | 1.05 | 1.05 | 1.05 | 31.2K |
| 15:00 | 1.05 | 1.06 | 1.05 | 1.05 | 181.5K |
| 15:05 | 1.05 | 1.06 | 1.05 | 1.06 | 263.6K |
| 15:10 | 1.05 | 1.05 | 1.05 | 1.05 | 22.7K |
| 15:15 | 1.06 | 1.06 | 1.05 | 1.05 | 19.0K |
| 15:20 | 1.05 | 1.05 | 1.05 | 1.05 | 51.9K |
| 15:25 | 1.05 | 1.06 | 1.05 | 1.05 | 213.7K |
| 15:30 | 1.06 | 1.06 | 1.05 | 1.06 | 27.8K |
| 15:35 | 1.05 | 1.06 | 1.05 | 1.05 | 41.8K |
| 15:40 | 1.05 | 1.06 | 1.05 | 1.05 | 22.2K |
| 15:45 | 1.05 | 1.06 | 1.05 | 1.05 | 151.2K |
| 15:50 | 1.05 | 1.06 | 1.05 | 1.05 | 50.2K |
| 15:55 | 1.06 | 1.06 | 1.05 | 1.06 | 170.5K |
| 16:00 | 1.06 | 1.06 | 1.05 | 1.05 | 28.3K |
| 16:05 | 1.05 | 1.05 | 1.05 | 1.05 | 240.4K |
| 16:10 | 1.05 | 1.06 | 1.05 | 1.05 | 283.6K |
| 16:15 | 1.05 | 1.05 | 1.05 | 1.05 | 873.8K |
| 16:20 | 1.05 | 1.05 | 1.05 | 1.05 | 26.4K |
| 16:25 | 1.05 | 1.05 | 1.05 | 1.05 | 4.2K |
| 16:30 | 1.05 | 1.06 | 1.05 | 1.05 | 11.8K |
| 16:35 | 1.05 | 1.06 | 1.05 | 1.06 | 858.5K |
| 16:40 | 1.05 | 1.06 | 1.05 | 1.06 | 580.1K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-30 | 1.05 | 1.06 | 1.02 | 1.03 | 12.1M |
| 2025-09-29 | 1.06 | 1.06 | 1.03 | 1.05 | 10.4M |
| 2025-09-26 | 1.05 | 1.07 | 1.05 | 1.05 | 10.7M |
| 2025-09-25 | 1.07 | 1.09 | 1.05 | 1.05 | 6.5M |
| 2025-09-24 | 1.08 | 1.10 | 1.06 | 1.07 | 8.6M |
| 2025-09-23 | 1.04 | 1.10 | 1.04 | 1.08 | 19.9M |
| 2025-09-22 | 1.02 | 1.04 | 1.01 | 1.03 | 8.3M |
| 2025-09-19 | 1.05 | 1.06 | 1.01 | 1.03 | 12.4M |
| 2025-09-18 | 1.00 | 1.05 | 1.00 | 1.04 | 19.5M |
| 2025-09-17 | 0.99 | 1.01 | 0.99 | 1.00 | 14.1M |
| 2025-09-12 | 1.00 | 1.01 | 0.99 | 0.99 | 3.6M |
| 2025-09-11 | 1.00 | 1.01 | 0.99 | 1.00 | 8.1M |
| 2025-09-10 | 1.02 | 1.03 | 1.00 | 1.00 | 7.7M |
| 2025-09-09 | 1.00 | 1.02 | 1.00 | 1.01 | 14.5M |
| 2025-09-08 | 1.02 | 1.04 | 0.99 | 1.00 | 11.2M |
| 2025-09-04 | 1.03 | 1.03 | 1.01 | 1.02 | 6.4M |
| 2025-09-03 | 1.03 | 1.04 | 1.02 | 1.03 | 5.2M |
| 2025-09-02 | 1.05 | 1.05 | 1.01 | 1.02 | 8.2M |
| 2025-08-29 | 1.07 | 1.07 | 1.04 | 1.05 | 3.3M |
| 2025-08-28 | 1.03 | 1.07 | 1.03 | 1.07 | 7.9M |
| 2025-08-27 | 1.03 | 1.04 | 1.02 | 1.03 | 5.7M |
| 2025-08-26 | 1.05 | 1.05 | 1.03 | 1.03 | 8.3M |
| 2025-08-25 | 1.06 | 1.06 | 1.04 | 1.05 | 3.2M |
| 2025-08-22 | 1.06 | 1.08 | 1.03 | 1.05 | 6.9M |
| 2025-08-21 | 1.10 | 1.10 | 1.05 | 1.06 | 6.9M |
| 2025-08-20 | 1.09 | 1.09 | 1.08 | 1.09 | 1.5M |
| 2025-08-19 | 1.10 | 1.10 | 1.08 | 1.09 | 2.8M |
| 2025-08-18 | 1.09 | 1.12 | 1.08 | 1.09 | 4.1M |
| 2025-08-15 | 1.10 | 1.10 | 1.08 | 1.09 | 2.2M |
| 2025-08-14 | 1.10 | 1.12 | 1.08 | 1.09 | 3.8M |
| 2025-08-13 | 1.06 | 1.11 | 1.06 | 1.09 | 5.2M |
| 2025-08-12 | 1.05 | 1.06 | 1.03 | 1.05 | 8.2M |
| 2025-08-11 | 1.05 | 1.08 | 1.05 | 1.05 | 5.7M |
| 2025-08-08 | 1.08 | 1.08 | 1.05 | 1.05 | 10.7M |
| 2025-08-07 | 1.10 | 1.11 | 1.07 | 1.08 | 5.3M |
| 2025-08-06 | 1.11 | 1.11 | 1.09 | 1.10 | 3.6M |
| 2025-08-05 | 1.11 | 1.12 | 1.09 | 1.11 | 5.7M |
| 2025-08-04 | 1.11 | 1.13 | 1.10 | 1.11 | 3.0M |
| 2025-08-01 | 1.12 | 1.14 | 1.11 | 1.12 | 4.0M |
| 2025-07-31 | 1.11 | 1.13 | 1.09 | 1.12 | 6.3M |
| 2025-07-30 | 1.12 | 1.12 | 1.10 | 1.11 | 1.8M |
| 2025-07-29 | 1.13 | 1.13 | 1.09 | 1.12 | 4.1M |
| 2025-07-28 | 1.12 | 1.14 | 1.12 | 1.13 | 7.0M |
| 2025-07-25 | 1.13 | 1.15 | 1.12 | 1.12 | 8.1M |
| 2025-07-24 | 1.16 | 1.16 | 1.13 | 1.14 | 5.8M |
| 2025-07-23 | 1.17 | 1.19 | 1.14 | 1.14 | 12.0M |
| 2025-07-22 | 1.20 | 1.21 | 1.17 | 1.17 | 4.0M |
| 2025-07-21 | 1.18 | 1.20 | 1.17 | 1.19 | 6.8M |
| 2025-07-18 | 1.16 | 1.20 | 1.16 | 1.19 | 19.3M |
| 2025-07-17 | 1.15 | 1.16 | 1.14 | 1.15 | 4.1M |
| 2025-07-16 | 1.14 | 1.16 | 1.14 | 1.15 | 6.5M |
| 2025-07-15 | 1.16 | 1.19 | 1.15 | 1.15 | 9.9M |
| 2025-07-14 | 1.16 | 1.18 | 1.15 | 1.16 | 10.0M |
| 2025-07-11 | 1.14 | 1.18 | 1.13 | 1.16 | 7.3M |
| 2025-07-10 | 1.16 | 1.17 | 1.13 | 1.14 | 8.2M |
| 2025-07-09 | 1.14 | 1.17 | 1.13 | 1.15 | 10.9M |
| 2025-07-08 | 1.13 | 1.15 | 1.13 | 1.14 | 1.7M |
| 2025-07-07 | 1.14 | 1.16 | 1.13 | 1.14 | 4.6M |
| 2025-07-04 | 1.18 | 1.18 | 1.16 | 1.17 | 2.9M |
| 2025-07-03 | 1.15 | 1.18 | 1.14 | 1.17 | 8.1M |
| 2025-07-02 | 1.15 | 1.18 | 1.15 | 1.15 | 19.4M |
| 2025-07-01 | 1.13 | 1.16 | 1.11 | 1.14 | 21.6M |
| 2025-06-30 | 1.11 | 1.14 | 1.10 | 1.12 | 7.7M |
| 2025-06-26 | 1.11 | 1.12 | 1.08 | 1.11 | 4.0M |
| 2025-06-25 | 1.07 | 1.10 | 1.06 | 1.09 | 8.0M |
| 2025-06-24 | 1.08 | 1.09 | 1.06 | 1.06 | 7.0M |
| 2025-06-23 | 1.07 | 1.09 | 1.06 | 1.07 | 11.5M |
| 2025-06-20 | 1.09 | 1.10 | 1.08 | 1.10 | 4.0M |
| 2025-06-19 | 1.11 | 1.11 | 1.08 | 1.10 | 3.0M |
| 2025-06-18 | 1.14 | 1.14 | 1.11 | 1.11 | 1.0M |
| 2025-06-17 | 1.13 | 1.14 | 1.12 | 1.13 | 2.0M |
| 2025-06-16 | 1.14 | 1.14 | 1.11 | 1.12 | 6.8M |
| 2025-06-13 | 1.14 | 1.15 | 1.13 | 1.14 | 2.5M |
| 2025-06-12 | 1.17 | 1.17 | 1.14 | 1.15 | 8.9M |
| 2025-06-11 | 1.15 | 1.17 | 1.15 | 1.16 | 4.9M |
| 2025-06-10 | 1.16 | 1.18 | 1.15 | 1.15 | 3.4M |
| 2025-06-09 | 1.16 | 1.18 | 1.15 | 1.16 | 8.9M |
| 2025-06-06 | 1.15 | 1.16 | 1.15 | 1.15 | 4.2M |
| 2025-06-05 | 1.17 | 1.18 | 1.16 | 1.16 | 2.2M |
| 2025-06-04 | 1.16 | 1.17 | 1.14 | 1.16 | 2.4M |
| 2025-06-03 | 1.16 | 1.18 | 1.15 | 1.16 | 6.0M |
| 2025-05-30 | 1.18 | 1.18 | 1.15 | 1.16 | 8.1M |
| 2025-05-29 | 1.19 | 1.19 | 1.17 | 1.18 | 1.5M |
| 2025-05-28 | 1.19 | 1.20 | 1.17 | 1.18 | 2.0M |
| 2025-05-27 | 1.18 | 1.19 | 1.17 | 1.18 | 3.4M |
| 2025-05-26 | 1.21 | 1.23 | 1.17 | 1.18 | 4.4M |
| 2025-05-23 | 1.20 | 1.21 | 1.18 | 1.20 | 3.8M |
| 2025-05-22 | 1.19 | 1.22 | 1.18 | 1.20 | 3.3M |
| 2025-05-21 | 1.24 | 1.25 | 1.18 | 1.19 | 9.6M |
| 2025-05-20 | 1.24 | 1.26 | 1.22 | 1.23 | 1.4M |
| 2025-05-19 | 1.25 | 1.25 | 1.22 | 1.23 | 3.9M |
| 2025-05-16 | 1.27 | 1.28 | 1.24 | 1.26 | 3.6M |
| 2025-05-15 | 1.27 | 1.30 | 1.27 | 1.27 | 3.9M |
| 2025-05-14 | 1.22 | 1.29 | 1.21 | 1.27 | 10.4M |
| 2025-05-13 | 1.18 | 1.23 | 1.18 | 1.22 | 7.4M |
| 2025-05-09 | 1.16 | 1.18 | 1.15 | 1.16 | 8.2M |
| 2025-05-08 | 1.18 | 1.18 | 1.15 | 1.15 | 2.5M |
| 2025-05-07 | 1.14 | 1.18 | 1.13 | 1.17 | 5.7M |
| 2025-05-06 | 1.15 | 1.15 | 1.12 | 1.14 | 1.2M |
| 2025-05-05 | 1.16 | 1.17 | 1.15 | 1.15 | 4.5M |
| 2025-05-02 | 1.10 | 1.16 | 1.10 | 1.15 | 11.0M |
| 2025-04-30 | 1.10 | 1.12 | 1.10 | 1.10 | 3.2M |
| 2025-04-29 | 1.12 | 1.13 | 1.09 | 1.10 | 3.3M |
| 2025-04-28 | 1.12 | 1.14 | 1.11 | 1.13 | 2.6M |
| 2025-04-25 | 1.10 | 1.12 | 1.10 | 1.12 | 2.2M |
| 2025-04-24 | 1.10 | 1.12 | 1.08 | 1.09 | 1.7M |
| 2025-04-23 | 1.07 | 1.10 | 1.07 | 1.09 | 3.0M |
| 2025-04-22 | 1.06 | 1.07 | 1.04 | 1.06 | 2.3M |
| 2025-04-21 | 1.10 | 1.11 | 1.06 | 1.07 | 5.9M |
| 2025-04-18 | 1.08 | 1.12 | 1.08 | 1.10 | 2.8M |
| 2025-04-17 | 1.12 | 1.13 | 1.09 | 1.09 | 3.1M |
| 2025-04-16 | 1.13 | 1.14 | 1.11 | 1.12 | 3.5M |
| 2025-04-15 | 1.14 | 1.15 | 1.12 | 1.14 | 2.0M |
| 2025-04-14 | 1.14 | 1.15 | 1.13 | 1.13 | 1.8M |
| 2025-04-11 | 1.11 | 1.13 | 1.08 | 1.13 | 2.6M |
| 2025-04-10 | 1.11 | 1.13 | 1.11 | 1.12 | 2.4M |
| 2025-04-09 | 1.10 | 1.11 | 1.04 | 1.06 | 4.9M |
| 2025-04-08 | 1.10 | 1.14 | 1.08 | 1.10 | 2.8M |
| 2025-04-07 | 1.13 | 1.13 | 1.05 | 1.10 | 15.3M |
| 2025-04-04 | 1.15 | 1.19 | 1.15 | 1.17 | 2.2M |
| 2025-04-03 | 1.15 | 1.19 | 1.15 | 1.18 | 1.0M |
| 2025-04-02 | 1.16 | 1.19 | 1.16 | 1.18 | 1.3M |
| 2025-03-28 | 1.21 | 1.21 | 1.17 | 1.18 | 3.5M |
| 2025-03-27 | 1.19 | 1.22 | 1.18 | 1.21 | 2.5M |
| 2025-03-26 | 1.20 | 1.20 | 1.17 | 1.19 | 1.0M |
| 2025-03-25 | 1.20 | 1.20 | 1.17 | 1.19 | 0.6M |
| 2025-03-24 | 1.17 | 1.17 | 1.15 | 1.17 | 1.6M |
| 2025-03-21 | 1.18 | 1.19 | 1.17 | 1.19 | 1.3M |
| 2025-03-20 | 1.19 | 1.20 | 1.18 | 1.18 | 0.9M |
| 2025-03-19 | 1.18 | 1.21 | 1.16 | 1.18 | 2.8M |
| 2025-03-17 | 1.19 | 1.22 | 1.18 | 1.19 | 4.4M |
| 2025-03-14 | 1.19 | 1.21 | 1.18 | 1.19 | 9.5M |
| 2025-03-13 | 1.16 | 1.20 | 1.16 | 1.20 | 7.8M |
| 2025-03-12 | 1.20 | 1.21 | 1.13 | 1.15 | 14.3M |
| 2025-03-11 | 1.24 | 1.24 | 1.19 | 1.21 | 11.7M |
| 2025-03-10 | 1.30 | 1.30 | 1.24 | 1.25 | 1.7M |
| 2025-03-07 | 1.25 | 1.30 | 1.24 | 1.30 | 2.8M |
| 2025-03-06 | 1.26 | 1.28 | 1.24 | 1.26 | 1.0M |
| 2025-03-05 | 1.26 | 1.29 | 1.23 | 1.25 | 5.0M |
| 2025-03-04 | 1.33 | 1.33 | 1.25 | 1.26 | 6.4M |
| 2025-03-03 | 1.33 | 1.33 | 1.31 | 1.33 | 1.2M |
| 2025-02-28 | 1.33 | 1.35 | 1.32 | 1.34 | 6.2M |
| 2025-02-27 | 1.34 | 1.36 | 1.33 | 1.35 | 0.5M |
| 2025-02-26 | 1.38 | 1.38 | 1.31 | 1.34 | 5.0M |
| 2025-02-25 | 1.36 | 1.37 | 1.31 | 1.35 | 3.4M |
| 2025-02-24 | 1.36 | 1.37 | 1.34 | 1.36 | 2.5M |
| 2025-02-21 | 1.33 | 1.36 | 1.33 | 1.36 | 2.4M |
| 2025-02-20 | 1.33 | 1.34 | 1.30 | 1.34 | 3.4M |
| 2025-02-19 | 1.39 | 1.39 | 1.31 | 1.33 | 7.9M |
| 2025-02-18 | 1.39 | 1.39 | 1.37 | 1.39 | 1.5M |
| 2025-02-17 | 1.40 | 1.40 | 1.38 | 1.39 | 0.7M |
| 2025-02-14 | 1.40 | 1.42 | 1.38 | 1.41 | 8.8M |
| 2025-02-13 | 1.37 | 1.41 | 1.37 | 1.40 | 3.7M |
| 2025-02-12 | 1.39 | 1.40 | 1.36 | 1.36 | 2.4M |
| 2025-02-10 | 1.36 | 1.38 | 1.35 | 1.38 | 2.4M |
| 2025-02-07 | 1.37 | 1.38 | 1.36 | 1.37 | 3.4M |
| 2025-02-06 | 1.37 | 1.39 | 1.35 | 1.37 | 2.7M |
| 2025-02-05 | 1.34 | 1.37 | 1.33 | 1.37 | 3.6M |
| 2025-02-04 | 1.32 | 1.35 | 1.31 | 1.32 | 5.6M |
| 2025-02-03 | 1.35 | 1.35 | 1.30 | 1.32 | 4.1M |
| 2025-01-31 | 1.34 | 1.36 | 1.33 | 1.35 | 6.2M |
| 2025-01-28 | 1.31 | 1.36 | 1.29 | 1.32 | 9.8M |
| 2025-01-27 | 1.38 | 1.38 | 1.31 | 1.31 | 9.0M |
| 2025-01-24 | 1.40 | 1.40 | 1.37 | 1.38 | 2.5M |
| 2025-01-23 | 1.40 | 1.41 | 1.37 | 1.40 | 3.7M |
| 2025-01-22 | 1.40 | 1.44 | 1.37 | 1.40 | 9.1M |
| 2025-01-21 | 1.40 | 1.42 | 1.36 | 1.41 | 11.3M |
| 2025-01-20 | 1.35 | 1.40 | 1.35 | 1.40 | 9.8M |
| 2025-01-17 | 1.31 | 1.35 | 1.26 | 1.34 | 8.6M |
| 2025-01-16 | 1.32 | 1.34 | 1.28 | 1.31 | 8.9M |
| 2025-01-15 | 1.40 | 1.42 | 1.25 | 1.31 | 20.4M |
| 2025-01-14 | 1.43 | 1.44 | 1.40 | 1.42 | 5.3M |
| 2025-01-13 | 1.41 | 1.43 | 1.40 | 1.43 | 10.3M |
| 2025-01-10 | 1.46 | 1.47 | 1.40 | 1.43 | 13.9M |
| 2025-01-09 | 1.46 | 1.48 | 1.44 | 1.46 | 15.8M |
| 2025-01-08 | 1.46 | 1.47 | 1.45 | 1.46 | 14.7M |
| 2025-01-07 | 1.45 | 1.50 | 1.43 | 1.45 | 16.9M |
| 2025-01-06 | 1.47 | 1.48 | 1.44 | 1.45 | 7.0M |
| 2025-01-03 | 1.44 | 1.49 | 1.42 | 1.46 | 17.0M |
| 2025-01-02 | 1.46 | 1.46 | 1.42 | 1.43 | 7.8M |