3.88
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 3.82 | 3.84 | 3.79 | 3.81 | 1,154.3K |
| 09:35 | 3.81 | 3.84 | 3.81 | 3.84 | 535.1K |
| 09:40 | 3.84 | 3.85 | 3.83 | 3.84 | 275.6K |
| 09:45 | 3.85 | 3.85 | 3.82 | 3.82 | 550.8K |
| 09:50 | 3.83 | 3.83 | 3.80 | 3.80 | 613.3K |
| 09:55 | 3.81 | 3.83 | 3.80 | 3.82 | 724.0K |
| 10:00 | 3.82 | 3.83 | 3.81 | 3.82 | 188.7K |
| 10:05 | 3.82 | 3.86 | 3.82 | 3.86 | 413.3K |
| 10:10 | 3.85 | 3.87 | 3.85 | 3.87 | 722.8K |
| 10:15 | 3.87 | 3.88 | 3.86 | 3.87 | 611.4K |
| 10:20 | 3.86 | 3.89 | 3.86 | 3.89 | 830.2K |
| 10:25 | 3.88 | 3.89 | 3.87 | 3.87 | 344.0K |
| 10:30 | 3.88 | 3.88 | 3.86 | 3.86 | 268.4K |
| 10:35 | 3.86 | 3.87 | 3.85 | 3.87 | 264.3K |
| 10:40 | 3.86 | 3.87 | 3.86 | 3.87 | 155.3K |
| 10:45 | 3.86 | 3.88 | 3.86 | 3.87 | 181.7K |
| 10:50 | 3.87 | 3.87 | 3.86 | 3.86 | 43.4K |
| 10:55 | 3.87 | 3.87 | 3.86 | 3.86 | 104.5K |
| 11:00 | 3.86 | 3.87 | 3.86 | 3.86 | 39.6K |
| 11:05 | 3.86 | 3.87 | 3.86 | 3.87 | 90.3K |
| 11:10 | 3.86 | 3.87 | 3.85 | 3.87 | 354.1K |
| 11:15 | 3.87 | 3.87 | 3.85 | 3.85 | 149.8K |
| 11:20 | 3.85 | 3.86 | 3.84 | 3.85 | 199.9K |
| 11:25 | 3.84 | 3.85 | 3.84 | 3.84 | 38.2K |
| 13:00 | 3.85 | 3.85 | 3.84 | 3.84 | 248.6K |
| 13:05 | 3.84 | 3.85 | 3.84 | 3.84 | 11.0K |
| 13:10 | 3.85 | 3.85 | 3.84 | 3.84 | 176.1K |
| 13:15 | 3.85 | 3.85 | 3.84 | 3.84 | 193.2K |
| 13:20 | 3.84 | 3.85 | 3.84 | 3.84 | 200.9K |
| 13:25 | 3.84 | 3.84 | 3.83 | 3.83 | 210.3K |
| 13:30 | 3.83 | 3.84 | 3.83 | 3.83 | 107.6K |
| 13:35 | 3.84 | 3.84 | 3.83 | 3.83 | 154.8K |
| 13:40 | 3.83 | 3.84 | 3.83 | 3.84 | 105.7K |
| 13:45 | 3.83 | 3.85 | 3.83 | 3.84 | 382.4K |
| 13:50 | 3.85 | 3.85 | 3.83 | 3.83 | 212.8K |
| 13:55 | 3.83 | 3.84 | 3.82 | 3.83 | 256.2K |
| 14:00 | 3.82 | 3.84 | 3.82 | 3.84 | 210.7K |
| 14:05 | 3.84 | 3.85 | 3.83 | 3.85 | 325.8K |
| 14:10 | 3.84 | 3.85 | 3.83 | 3.83 | 237.3K |
| 14:15 | 3.83 | 3.85 | 3.83 | 3.85 | 229.8K |
| 14:20 | 3.84 | 3.85 | 3.83 | 3.84 | 85.7K |
| 14:25 | 3.83 | 3.84 | 3.83 | 3.83 | 117.3K |
| 14:30 | 3.83 | 3.84 | 3.82 | 3.83 | 352.3K |
| 14:35 | 3.83 | 3.84 | 3.82 | 3.82 | 426.6K |
| 14:40 | 3.82 | 3.84 | 3.82 | 3.84 | 207.4K |
| 14:45 | 3.83 | 3.84 | 3.83 | 3.83 | 179.6K |
| 14:50 | 3.83 | 3.84 | 3.82 | 3.82 | 571.9K |
| 14:55 | 3.82 | 3.83 | 3.82 | 3.83 | 266.9K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-30 | 3.87 | 3.90 | 3.85 | 3.88 | 11.5M |
| 2025-09-29 | 3.83 | 3.88 | 3.75 | 3.87 | 12.0M |
| 2025-09-26 | 3.83 | 3.89 | 3.79 | 3.82 | 14.4M |
| 2025-09-25 | 3.92 | 3.94 | 3.83 | 3.84 | 16.2M |
| 2025-09-24 | 3.87 | 3.95 | 3.84 | 3.93 | 16.6M |
| 2025-09-23 | 3.96 | 3.97 | 3.73 | 3.91 | 28.8M |
| 2025-09-22 | 3.90 | 3.95 | 3.84 | 3.95 | 21.5M |
| 2025-09-19 | 3.98 | 4.00 | 3.84 | 3.86 | 23.2M |
| 2025-09-18 | 3.99 | 4.09 | 3.92 | 3.97 | 29.9M |
| 2025-09-17 | 3.97 | 4.00 | 3.95 | 3.99 | 18.6M |
| 2025-09-16 | 3.88 | 3.98 | 3.85 | 3.98 | 24.7M |
| 2025-09-15 | 3.90 | 3.92 | 3.84 | 3.89 | 12.5M |
| 2025-09-12 | 3.94 | 3.95 | 3.90 | 3.91 | 11.2M |
| 2025-09-11 | 3.85 | 3.93 | 3.80 | 3.93 | 18.1M |
| 2025-09-10 | 3.84 | 3.89 | 3.83 | 3.85 | 10.6M |
| 2025-09-09 | 3.91 | 3.91 | 3.82 | 3.84 | 13.3M |
| 2025-09-08 | 3.85 | 3.90 | 3.83 | 3.90 | 16.3M |
| 2025-09-05 | 3.79 | 3.85 | 3.74 | 3.85 | 16.0M |
| 2025-09-04 | 3.81 | 3.84 | 3.71 | 3.76 | 18.0M |
| 2025-09-03 | 3.89 | 3.91 | 3.78 | 3.79 | 17.2M |
| 2025-09-02 | 3.93 | 3.93 | 3.80 | 3.90 | 21.6M |
| 2025-09-01 | 3.86 | 3.94 | 3.83 | 3.91 | 21.6M |
| 2025-08-29 | 3.87 | 3.90 | 3.83 | 3.86 | 18.4M |
| 2025-08-28 | 3.86 | 3.92 | 3.73 | 3.90 | 24.6M |
| 2025-08-27 | 3.98 | 4.00 | 3.86 | 3.86 | 29.0M |
| 2025-08-26 | 3.99 | 4.02 | 3.92 | 3.98 | 27.6M |
| 2025-08-25 | 4.03 | 4.12 | 3.96 | 4.00 | 52.1M |
| 2025-08-22 | 3.92 | 4.03 | 3.91 | 3.97 | 55.8M |
| 2025-08-21 | 3.87 | 3.89 | 3.83 | 3.88 | 14.6M |
| 2025-08-20 | 3.84 | 3.87 | 3.80 | 3.87 | 12.9M |
| 2025-08-19 | 3.81 | 3.84 | 3.78 | 3.83 | 15.6M |
| 2025-08-18 | 3.76 | 3.82 | 3.74 | 3.79 | 14.4M |
| 2025-08-15 | 3.68 | 3.76 | 3.68 | 3.75 | 12.2M |
| 2025-08-14 | 3.80 | 3.81 | 3.69 | 3.70 | 14.2M |
| 2025-08-13 | 3.82 | 3.84 | 3.77 | 3.79 | 11.9M |
| 2025-08-12 | 3.85 | 3.85 | 3.80 | 3.82 | 12.4M |
| 2025-08-11 | 3.78 | 3.85 | 3.77 | 3.84 | 16.9M |
| 2025-08-08 | 3.76 | 3.79 | 3.73 | 3.77 | 13.3M |
| 2025-08-07 | 3.79 | 3.79 | 3.73 | 3.76 | 13.3M |
| 2025-08-06 | 3.74 | 3.79 | 3.72 | 3.78 | 13.1M |
| 2025-08-05 | 3.73 | 3.76 | 3.72 | 3.75 | 14.4M |
| 2025-08-04 | 3.67 | 3.72 | 3.62 | 3.72 | 11.6M |
| 2025-08-01 | 3.65 | 3.69 | 3.63 | 3.67 | 13.0M |
| 2025-07-31 | 3.67 | 3.70 | 3.60 | 3.63 | 12.5M |
| 2025-07-30 | 3.65 | 3.69 | 3.63 | 3.68 | 14.0M |
| 2025-07-29 | 3.71 | 3.72 | 3.64 | 3.67 | 12.8M |
| 2025-07-28 | 3.71 | 3.74 | 3.70 | 3.72 | 10.1M |
| 2025-07-25 | 3.74 | 3.75 | 3.71 | 3.72 | 9.6M |
| 2025-07-24 | 3.72 | 3.75 | 3.71 | 3.75 | 10.7M |
| 2025-07-23 | 3.74 | 3.77 | 3.71 | 3.72 | 13.2M |
| 2025-07-22 | 3.77 | 3.78 | 3.72 | 3.75 | 14.6M |
| 2025-07-21 | 3.70 | 3.77 | 3.70 | 3.76 | 13.7M |
| 2025-07-18 | 3.69 | 3.71 | 3.66 | 3.70 | 9.2M |
| 2025-07-17 | 3.69 | 3.71 | 3.66 | 3.69 | 10.5M |
| 2025-07-16 | 3.69 | 3.69 | 3.66 | 3.69 | 10.1M |
| 2025-07-15 | 3.72 | 3.73 | 3.62 | 3.68 | 15.4M |
| 2025-07-14 | 3.68 | 3.73 | 3.65 | 3.72 | 14.4M |
| 2025-07-11 | 3.67 | 3.70 | 3.63 | 3.68 | 20.0M |
| 2025-07-10 | 3.63 | 3.74 | 3.61 | 3.71 | 26.7M |
| 2025-07-09 | 3.63 | 3.74 | 3.61 | 3.63 | 21.4M |
| 2025-07-08 | 3.57 | 3.63 | 3.55 | 3.63 | 13.3M |
| 2025-07-07 | 3.50 | 3.58 | 3.50 | 3.58 | 13.5M |
| 2025-07-04 | 3.55 | 3.56 | 3.51 | 3.52 | 11.5M |
| 2025-07-03 | 3.54 | 3.56 | 3.50 | 3.55 | 10.1M |
| 2025-07-02 | 3.52 | 3.54 | 3.50 | 3.53 | 11.9M |
| 2025-07-01 | 3.53 | 3.53 | 3.47 | 3.51 | 12.1M |
| 2025-06-30 | 3.55 | 3.57 | 3.52 | 3.55 | 13.1M |
| 2025-06-27 | 3.51 | 3.55 | 3.49 | 3.54 | 10.0M |
| 2025-06-26 | 3.51 | 3.53 | 3.49 | 3.51 | 9.3M |
| 2025-06-25 | 3.50 | 3.52 | 3.47 | 3.51 | 10.3M |
| 2025-06-24 | 3.42 | 3.50 | 3.41 | 3.50 | 14.7M |
| 2025-06-23 | 3.31 | 3.41 | 3.30 | 3.41 | 9.9M |
| 2025-06-20 | 3.35 | 3.46 | 3.34 | 3.35 | 14.0M |
| 2025-06-19 | 3.43 | 3.43 | 3.34 | 3.35 | 9.4M |
| 2025-06-18 | 3.40 | 3.43 | 3.39 | 3.42 | 7.1M |
| 2025-06-17 | 3.43 | 3.43 | 3.38 | 3.42 | 7.6M |
| 2025-06-16 | 3.41 | 3.44 | 3.38 | 3.42 | 7.1M |
| 2025-06-13 | 3.47 | 3.48 | 3.39 | 3.40 | 11.3M |
| 2025-06-12 | 3.47 | 3.49 | 3.45 | 3.48 | 8.2M |
| 2025-06-11 | 3.47 | 3.51 | 3.46 | 3.49 | 8.9M |
| 2025-06-10 | 3.51 | 3.54 | 3.42 | 3.47 | 12.5M |
| 2025-06-09 | 3.48 | 3.52 | 3.47 | 3.52 | 13.0M |
| 2025-06-06 | 3.48 | 3.49 | 3.45 | 3.47 | 7.6M |
| 2025-06-05 | 3.45 | 3.49 | 3.44 | 3.48 | 10.1M |
| 2025-06-04 | 3.44 | 3.47 | 3.43 | 3.47 | 7.8M |
| 2025-06-03 | 3.43 | 3.48 | 3.41 | 3.45 | 7.5M |
| 2025-05-30 | 3.50 | 3.50 | 3.43 | 3.45 | 12.1M |
| 2025-05-29 | 3.45 | 3.53 | 3.45 | 3.51 | 12.3M |
| 2025-05-28 | 3.48 | 3.52 | 3.43 | 3.46 | 8.7M |
| 2025-05-27 | 3.45 | 3.49 | 3.43 | 3.47 | 9.0M |
| 2025-05-26 | 3.44 | 3.49 | 3.41 | 3.46 | 10.7M |
| 2025-05-23 | 3.50 | 3.51 | 3.41 | 3.42 | 14.1M |
| 2025-05-22 | 3.55 | 3.61 | 3.48 | 3.50 | 18.1M |
| 2025-05-21 | 3.60 | 3.61 | 3.54 | 3.59 | 17.9M |
| 2025-05-20 | 3.54 | 3.73 | 3.49 | 3.61 | 24.1M |
| 2025-05-19 | 3.47 | 3.55 | 3.46 | 3.53 | 10.8M |
| 2025-05-16 | 3.45 | 3.51 | 3.44 | 3.49 | 7.9M |
| 2025-05-15 | 3.48 | 3.50 | 3.44 | 3.46 | 7.3M |
| 2025-05-14 | 3.52 | 3.53 | 3.47 | 3.48 | 9.8M |
| 2025-05-13 | 3.56 | 3.58 | 3.50 | 3.51 | 9.1M |
| 2025-05-12 | 3.55 | 3.56 | 3.51 | 3.54 | 10.1M |
| 2025-05-09 | 3.56 | 3.59 | 3.49 | 3.54 | 11.6M |
| 2025-05-08 | 3.49 | 3.56 | 3.46 | 3.56 | 15.6M |
| 2025-05-07 | 3.48 | 3.50 | 3.44 | 3.49 | 13.8M |
| 2025-05-06 | 3.40 | 3.47 | 3.38 | 3.46 | 15.5M |
| 2025-04-30 | 3.36 | 3.40 | 3.36 | 3.39 | 8.4M |
| 2025-04-29 | 3.36 | 3.40 | 3.32 | 3.36 | 8.5M |
| 2025-04-28 | 3.39 | 3.41 | 3.30 | 3.34 | 11.5M |
| 2025-04-25 | 3.38 | 3.41 | 3.35 | 3.40 | 10.5M |
| 2025-04-24 | 3.39 | 3.40 | 3.34 | 3.38 | 12.0M |
| 2025-04-23 | 3.33 | 3.38 | 3.32 | 3.37 | 8.8M |
| 2025-04-22 | 3.27 | 3.32 | 3.27 | 3.32 | 8.7M |
| 2025-04-21 | 3.24 | 3.30 | 3.20 | 3.29 | 9.8M |
| 2025-04-18 | 3.20 | 3.25 | 3.17 | 3.23 | 7.6M |
| 2025-04-17 | 3.17 | 3.25 | 3.14 | 3.22 | 7.7M |
| 2025-04-16 | 3.25 | 3.26 | 3.12 | 3.18 | 10.2M |
| 2025-04-15 | 3.23 | 3.26 | 3.19 | 3.25 | 10.4M |
| 2025-04-14 | 3.23 | 3.27 | 3.21 | 3.23 | 11.0M |
| 2025-04-11 | 3.16 | 3.22 | 3.13 | 3.18 | 11.0M |
| 2025-04-10 | 3.18 | 3.28 | 3.17 | 3.19 | 18.3M |
| 2025-04-09 | 2.99 | 3.15 | 2.80 | 3.15 | 25.6M |
| 2025-04-08 | 3.03 | 3.15 | 2.95 | 3.03 | 24.6M |
| 2025-04-07 | 3.36 | 3.38 | 2.92 | 2.96 | 26.7M |
| 2025-04-03 | 3.53 | 3.58 | 3.48 | 3.53 | 9.8M |
| 2025-04-02 | 3.52 | 3.60 | 3.52 | 3.55 | 8.9M |
| 2025-04-01 | 3.52 | 3.59 | 3.50 | 3.55 | 15.7M |
| 2025-03-31 | 3.57 | 3.58 | 3.45 | 3.50 | 20.6M |
| 2025-03-28 | 3.60 | 3.71 | 3.56 | 3.60 | 20.6M |
| 2025-03-27 | 3.64 | 3.66 | 3.53 | 3.58 | 12.1M |
| 2025-03-26 | 3.59 | 3.68 | 3.58 | 3.65 | 12.2M |
| 2025-03-25 | 3.57 | 3.63 | 3.55 | 3.60 | 12.0M |
| 2025-03-24 | 3.72 | 3.73 | 3.49 | 3.58 | 20.6M |
| 2025-03-21 | 3.73 | 3.77 | 3.69 | 3.72 | 13.5M |
| 2025-03-20 | 3.71 | 3.80 | 3.70 | 3.74 | 14.6M |
| 2025-03-19 | 3.74 | 3.75 | 3.69 | 3.72 | 10.3M |
| 2025-03-18 | 3.72 | 3.75 | 3.70 | 3.75 | 11.8M |
| 2025-03-17 | 3.70 | 3.74 | 3.69 | 3.71 | 10.0M |
| 2025-03-14 | 3.61 | 3.70 | 3.58 | 3.70 | 13.6M |
| 2025-03-13 | 3.65 | 3.65 | 3.55 | 3.61 | 11.3M |
| 2025-03-12 | 3.63 | 3.66 | 3.60 | 3.64 | 10.4M |
| 2025-03-11 | 3.59 | 3.64 | 3.58 | 3.62 | 9.7M |
| 2025-03-10 | 3.68 | 3.70 | 3.61 | 3.64 | 11.3M |
| 2025-03-07 | 3.70 | 3.73 | 3.64 | 3.67 | 13.2M |
| 2025-03-06 | 3.65 | 3.71 | 3.64 | 3.70 | 16.5M |
| 2025-03-05 | 3.65 | 3.67 | 3.57 | 3.65 | 12.6M |
| 2025-03-04 | 3.53 | 3.67 | 3.53 | 3.66 | 14.6M |
| 2025-03-03 | 3.55 | 3.62 | 3.51 | 3.56 | 14.4M |
| 2025-02-28 | 3.63 | 3.65 | 3.51 | 3.52 | 12.9M |
| 2025-02-27 | 3.70 | 3.72 | 3.59 | 3.66 | 15.0M |
| 2025-02-26 | 3.66 | 3.73 | 3.65 | 3.71 | 16.4M |
| 2025-02-25 | 3.63 | 3.72 | 3.62 | 3.66 | 16.4M |
| 2025-02-24 | 3.68 | 3.74 | 3.64 | 3.67 | 23.5M |
| 2025-02-21 | 3.61 | 3.62 | 3.54 | 3.62 | 12.5M |
| 2025-02-20 | 3.53 | 3.62 | 3.53 | 3.61 | 13.8M |
| 2025-02-19 | 3.48 | 3.55 | 3.47 | 3.53 | 12.1M |
| 2025-02-18 | 3.58 | 3.68 | 3.47 | 3.50 | 19.9M |
| 2025-02-17 | 3.49 | 3.60 | 3.49 | 3.59 | 16.6M |
| 2025-02-14 | 3.49 | 3.52 | 3.45 | 3.48 | 9.4M |
| 2025-02-13 | 3.57 | 3.57 | 3.49 | 3.51 | 9.7M |
| 2025-02-12 | 3.56 | 3.58 | 3.52 | 3.56 | 10.4M |
| 2025-02-11 | 3.58 | 3.58 | 3.52 | 3.55 | 8.4M |
| 2025-02-10 | 3.53 | 3.59 | 3.53 | 3.58 | 11.5M |
| 2025-02-07 | 3.49 | 3.58 | 3.47 | 3.53 | 13.6M |
| 2025-02-06 | 3.42 | 3.49 | 3.40 | 3.49 | 12.1M |
| 2025-02-05 | 3.40 | 3.45 | 3.40 | 3.45 | 10.4M |
| 2025-01-27 | 3.41 | 3.47 | 3.38 | 3.38 | 10.3M |
| 2025-01-24 | 3.35 | 3.42 | 3.34 | 3.40 | 10.1M |
| 2025-01-23 | 3.39 | 3.46 | 3.35 | 3.36 | 10.4M |
| 2025-01-22 | 3.39 | 3.39 | 3.32 | 3.35 | 7.5M |
| 2025-01-21 | 3.42 | 3.43 | 3.35 | 3.39 | 8.4M |
| 2025-01-20 | 3.41 | 3.44 | 3.37 | 3.42 | 8.9M |
| 2025-01-17 | 3.37 | 3.40 | 3.33 | 3.37 | 8.7M |
| 2025-01-16 | 3.41 | 3.45 | 3.34 | 3.38 | 10.3M |
| 2025-01-15 | 3.42 | 3.43 | 3.34 | 3.37 | 10.7M |
| 2025-01-14 | 3.25 | 3.42 | 3.23 | 3.42 | 13.9M |
| 2025-01-13 | 3.17 | 3.26 | 3.09 | 3.22 | 11.6M |
| 2025-01-10 | 3.31 | 3.34 | 3.18 | 3.19 | 12.4M |
| 2025-01-09 | 3.26 | 3.34 | 3.25 | 3.31 | 12.4M |
| 2025-01-08 | 3.31 | 3.35 | 3.15 | 3.27 | 16.5M |
| 2025-01-07 | 3.28 | 3.35 | 3.23 | 3.34 | 12.7M |
| 2025-01-06 | 3.28 | 3.29 | 3.10 | 3.24 | 14.6M |
| 2025-01-03 | 3.44 | 3.47 | 3.22 | 3.25 | 16.9M |
| 2025-01-02 | 3.50 | 3.55 | 3.38 | 3.42 | 13.5M |