5.93
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 5.96 | 5.97 | 5.94 | 5.95 | 1,183.0K |
| 09:35 | 5.95 | 5.95 | 5.92 | 5.93 | 2,245.3K |
| 09:40 | 5.93 | 5.94 | 5.92 | 5.94 | 1,043.7K |
| 09:45 | 5.94 | 5.96 | 5.93 | 5.94 | 828.1K |
| 09:50 | 5.94 | 5.95 | 5.94 | 5.94 | 681.8K |
| 09:55 | 5.95 | 5.95 | 5.92 | 5.92 | 812.6K |
| 10:00 | 5.92 | 5.93 | 5.91 | 5.93 | 1,711.3K |
| 10:05 | 5.93 | 5.93 | 5.91 | 5.91 | 603.2K |
| 10:10 | 5.91 | 5.92 | 5.90 | 5.91 | 2,541.4K |
| 10:15 | 5.91 | 5.92 | 5.88 | 5.88 | 2,448.1K |
| 10:20 | 5.89 | 5.89 | 5.88 | 5.89 | 1,334.0K |
| 10:25 | 5.89 | 5.89 | 5.86 | 5.87 | 1,866.6K |
| 10:30 | 5.87 | 5.87 | 5.85 | 5.86 | 1,213.9K |
| 10:35 | 5.86 | 5.87 | 5.85 | 5.86 | 1,339.6K |
| 10:40 | 5.86 | 5.87 | 5.85 | 5.87 | 1,179.3K |
| 10:45 | 5.86 | 5.88 | 5.86 | 5.88 | 326.8K |
| 10:50 | 5.87 | 5.88 | 5.86 | 5.87 | 503.5K |
| 10:55 | 5.87 | 5.88 | 5.86 | 5.87 | 811.3K |
| 11:00 | 5.88 | 5.88 | 5.87 | 5.87 | 420.1K |
| 11:05 | 5.87 | 5.89 | 5.87 | 5.87 | 303.2K |
| 11:10 | 5.88 | 5.88 | 5.86 | 5.86 | 642.1K |
| 11:15 | 5.87 | 5.88 | 5.86 | 5.87 | 388.2K |
| 11:20 | 5.87 | 5.88 | 5.86 | 5.86 | 357.4K |
| 11:25 | 5.86 | 5.87 | 5.85 | 5.86 | 1,111.1K |
| 13:00 | 5.85 | 5.87 | 5.85 | 5.85 | 470.7K |
| 13:05 | 5.86 | 5.86 | 5.85 | 5.85 | 546.1K |
| 13:10 | 5.86 | 5.87 | 5.85 | 5.86 | 384.3K |
| 13:15 | 5.86 | 5.87 | 5.85 | 5.86 | 602.5K |
| 13:20 | 5.86 | 5.86 | 5.85 | 5.85 | 362.6K |
| 13:25 | 5.85 | 5.87 | 5.85 | 5.87 | 788.0K |
| 13:30 | 5.87 | 5.87 | 5.85 | 5.86 | 724.6K |
| 13:35 | 5.85 | 5.86 | 5.85 | 5.86 | 274.7K |
| 13:40 | 5.85 | 5.86 | 5.85 | 5.86 | 314.3K |
| 13:45 | 5.86 | 5.86 | 5.85 | 5.86 | 226.4K |
| 13:50 | 5.86 | 5.86 | 5.85 | 5.86 | 447.9K |
| 13:55 | 5.86 | 5.87 | 5.85 | 5.86 | 691.9K |
| 14:00 | 5.86 | 5.88 | 5.86 | 5.87 | 1,025.1K |
| 14:05 | 5.87 | 5.87 | 5.86 | 5.87 | 402.0K |
| 14:10 | 5.87 | 5.88 | 5.86 | 5.86 | 304.7K |
| 14:15 | 5.87 | 5.89 | 5.86 | 5.88 | 889.1K |
| 14:20 | 5.89 | 5.90 | 5.89 | 5.90 | 537.7K |
| 14:25 | 5.90 | 5.90 | 5.89 | 5.90 | 921.7K |
| 14:30 | 5.90 | 5.90 | 5.88 | 5.89 | 343.4K |
| 14:35 | 5.89 | 5.90 | 5.89 | 5.90 | 240.5K |
| 14:40 | 5.90 | 5.90 | 5.89 | 5.89 | 333.6K |
| 14:45 | 5.89 | 5.90 | 5.89 | 5.90 | 583.0K |
| 14:50 | 5.90 | 5.91 | 5.89 | 5.91 | 1,065.0K |
| 14:55 | 5.90 | 5.91 | 5.90 | 5.91 | 200.2K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 5.92 | 5.95 | 5.88 | 5.93 | 27.9M |
| 2025-09-26 | 5.93 | 5.96 | 5.90 | 5.93 | 25.0M |
| 2025-09-25 | 5.99 | 5.99 | 5.91 | 5.94 | 27.3M |
| 2025-09-24 | 5.87 | 6.00 | 5.87 | 6.00 | 35.0M |
| 2025-09-23 | 5.95 | 5.97 | 5.85 | 5.91 | 38.8M |
| 2025-09-22 | 6.03 | 6.04 | 5.93 | 5.96 | 30.9M |
| 2025-09-19 | 5.97 | 6.04 | 5.94 | 6.02 | 37.8M |
| 2025-09-18 | 6.03 | 6.06 | 5.95 | 5.97 | 46.3M |
| 2025-09-17 | 5.96 | 6.04 | 5.95 | 6.03 | 48.1M |
| 2025-09-16 | 5.97 | 5.97 | 5.91 | 5.97 | 29.3M |
| 2025-09-15 | 5.99 | 6.00 | 5.95 | 5.96 | 33.9M |
| 2025-09-12 | 6.01 | 6.02 | 5.98 | 5.99 | 35.7M |
| 2025-09-11 | 5.98 | 6.02 | 5.95 | 6.02 | 37.2M |
| 2025-09-10 | 6.01 | 6.01 | 5.96 | 5.98 | 27.7M |
| 2025-09-09 | 6.04 | 6.05 | 5.98 | 6.01 | 34.8M |
| 2025-09-08 | 5.98 | 6.04 | 5.97 | 6.03 | 42.1M |
| 2025-09-05 | 5.94 | 5.99 | 5.92 | 5.98 | 50.0M |
| 2025-09-04 | 5.96 | 5.96 | 5.88 | 5.94 | 50.7M |
| 2025-09-03 | 6.03 | 6.06 | 5.92 | 5.94 | 52.1M |
| 2025-09-02 | 6.10 | 6.12 | 5.98 | 6.03 | 68.5M |
| 2025-09-01 | 6.15 | 6.16 | 6.05 | 6.09 | 82.0M |
| 2025-08-29 | 6.15 | 6.29 | 6.14 | 6.17 | 103.6M |
| 2025-08-28 | 6.30 | 6.32 | 6.01 | 6.15 | 154.7M |
| 2025-08-27 | 6.47 | 6.49 | 6.32 | 6.33 | 52.6M |
| 2025-08-26 | 6.35 | 6.50 | 6.32 | 6.45 | 61.9M |
| 2025-08-25 | 6.31 | 6.37 | 6.30 | 6.33 | 48.0M |
| 2025-08-22 | 6.28 | 6.31 | 6.22 | 6.31 | 37.5M |
| 2025-08-21 | 6.26 | 6.32 | 6.26 | 6.29 | 35.8M |
| 2025-08-20 | 6.23 | 6.27 | 6.20 | 6.27 | 33.2M |
| 2025-08-19 | 6.23 | 6.25 | 6.21 | 6.23 | 30.7M |
| 2025-08-18 | 6.28 | 6.29 | 6.22 | 6.23 | 53.4M |
| 2025-08-15 | 6.22 | 6.30 | 6.20 | 6.28 | 28.0M |
| 2025-08-14 | 6.31 | 6.33 | 6.21 | 6.22 | 29.6M |
| 2025-08-13 | 6.32 | 6.32 | 6.28 | 6.31 | 27.5M |
| 2025-08-12 | 6.31 | 6.34 | 6.28 | 6.31 | 22.5M |
| 2025-08-11 | 6.34 | 6.36 | 6.28 | 6.31 | 34.0M |
| 2025-08-08 | 6.27 | 6.35 | 6.25 | 6.32 | 34.4M |
| 2025-08-07 | 6.33 | 6.34 | 6.24 | 6.27 | 26.2M |
| 2025-08-06 | 6.29 | 6.33 | 6.26 | 6.32 | 23.7M |
| 2025-08-05 | 6.27 | 6.29 | 6.25 | 6.29 | 20.6M |
| 2025-08-04 | 6.22 | 6.29 | 6.20 | 6.27 | 29.1M |
| 2025-08-01 | 6.17 | 6.26 | 6.17 | 6.25 | 35.0M |
| 2025-07-31 | 6.32 | 6.32 | 6.17 | 6.17 | 37.4M |
| 2025-07-30 | 6.31 | 6.36 | 6.27 | 6.31 | 29.8M |
| 2025-07-29 | 6.32 | 6.36 | 6.26 | 6.32 | 23.2M |
| 2025-07-28 | 6.40 | 6.41 | 6.32 | 6.34 | 36.7M |
| 2025-07-25 | 6.49 | 6.52 | 6.41 | 6.42 | 34.1M |
| 2025-07-24 | 6.43 | 6.44 | 6.32 | 6.42 | 40.0M |
| 2025-07-23 | 6.51 | 6.52 | 6.38 | 6.39 | 43.2M |
| 2025-07-22 | 6.29 | 6.52 | 6.29 | 6.51 | 63.6M |
| 2025-07-21 | 6.25 | 6.30 | 6.23 | 6.30 | 38.7M |
| 2025-07-18 | 6.21 | 6.22 | 6.15 | 6.20 | 29.0M |
| 2025-07-17 | 6.25 | 6.27 | 6.17 | 6.18 | 33.6M |
| 2025-07-16 | 6.28 | 6.31 | 6.23 | 6.26 | 31.0M |
| 2025-07-15 | 6.29 | 6.33 | 6.23 | 6.28 | 42.1M |
| 2025-07-14 | 6.21 | 6.34 | 6.21 | 6.29 | 40.5M |
| 2025-07-11 | 6.24 | 6.25 | 6.20 | 6.22 | 37.6M |
| 2025-07-10 | 6.16 | 6.25 | 6.15 | 6.22 | 42.9M |
| 2025-07-09 | 6.13 | 6.17 | 6.11 | 6.16 | 37.5M |
| 2025-07-08 | 6.09 | 6.13 | 6.07 | 6.12 | 35.3M |
| 2025-07-07 | 6.10 | 6.14 | 6.06 | 6.09 | 33.6M |
| 2025-07-04 | 6.03 | 6.15 | 6.01 | 6.11 | 67.2M |
| 2025-07-03 | 6.03 | 6.05 | 5.99 | 6.04 | 26.2M |
| 2025-07-02 | 6.02 | 6.07 | 5.99 | 6.04 | 35.3M |
| 2025-07-01 | 5.98 | 6.04 | 5.97 | 6.02 | 43.9M |
| 2025-06-30 | 6.00 | 6.01 | 5.93 | 5.99 | 32.6M |
| 2025-06-27 | 5.95 | 6.04 | 5.95 | 6.00 | 32.2M |
| 2025-06-26 | 5.99 | 6.03 | 5.94 | 5.95 | 40.1M |
| 2025-06-25 | 5.98 | 5.99 | 5.94 | 5.99 | 42.2M |
| 2025-06-24 | 5.93 | 5.99 | 5.91 | 5.97 | 32.3M |
| 2025-06-23 | 5.91 | 5.93 | 5.86 | 5.91 | 25.0M |
| 2025-06-20 | 5.94 | 5.95 | 5.90 | 5.93 | 20.8M |
| 2025-06-19 | 6.03 | 6.04 | 5.91 | 5.93 | 29.5M |
| 2025-06-18 | 6.06 | 6.11 | 6.02 | 6.03 | 19.9M |
| 2025-06-17 | 6.06 | 6.08 | 6.02 | 6.06 | 19.3M |
| 2025-06-16 | 6.06 | 6.09 | 6.00 | 6.05 | 33.4M |
| 2025-06-13 | 6.04 | 6.10 | 6.00 | 6.07 | 38.7M |
| 2025-06-12 | 5.98 | 6.06 | 5.95 | 6.03 | 36.8M |
| 2025-06-11 | 5.88 | 6.05 | 5.87 | 6.00 | 59.4M |
| 2025-06-10 | 5.89 | 5.97 | 5.85 | 5.88 | 44.2M |
| 2025-06-09 | 5.89 | 5.90 | 5.87 | 5.89 | 26.5M |
| 2025-06-06 | 5.87 | 5.90 | 5.86 | 5.88 | 23.4M |
| 2025-06-05 | 5.94 | 5.95 | 5.85 | 5.88 | 37.0M |
| 2025-06-04 | 5.94 | 5.96 | 5.92 | 5.93 | 20.6M |
| 2025-06-03 | 5.95 | 5.96 | 5.90 | 5.92 | 41.4M |
| 2025-05-30 | 5.98 | 5.99 | 5.92 | 5.94 | 34.9M |
| 2025-05-29 | 6.27 | 6.29 | 6.24 | 6.28 | 40.7M |
| 2025-05-28 | 6.18 | 6.29 | 6.17 | 6.28 | 52.0M |
| 2025-05-27 | 6.17 | 6.19 | 6.14 | 6.18 | 35.7M |
| 2025-05-26 | 6.25 | 6.26 | 6.16 | 6.17 | 48.7M |
| 2025-05-23 | 6.21 | 6.34 | 6.20 | 6.23 | 77.2M |
| 2025-05-22 | 6.22 | 6.25 | 6.19 | 6.19 | 31.9M |
| 2025-05-21 | 6.22 | 6.27 | 6.21 | 6.24 | 30.3M |
| 2025-05-20 | 6.21 | 6.25 | 6.20 | 6.24 | 21.7M |
| 2025-05-19 | 6.22 | 6.24 | 6.17 | 6.22 | 33.9M |
| 2025-05-16 | 6.22 | 6.25 | 6.21 | 6.21 | 26.1M |
| 2025-05-15 | 6.28 | 6.28 | 6.21 | 6.21 | 32.7M |
| 2025-05-14 | 6.30 | 6.31 | 6.23 | 6.29 | 40.5M |
| 2025-05-13 | 6.34 | 6.34 | 6.28 | 6.30 | 34.8M |
| 2025-05-12 | 6.31 | 6.33 | 6.27 | 6.30 | 38.5M |
| 2025-05-09 | 6.26 | 6.31 | 6.22 | 6.30 | 46.6M |
| 2025-05-08 | 6.25 | 6.27 | 6.22 | 6.25 | 40.3M |
| 2025-05-07 | 6.25 | 6.32 | 6.22 | 6.27 | 72.0M |
| 2025-05-06 | 6.22 | 6.24 | 6.18 | 6.22 | 80.0M |
| 2025-04-30 | 6.35 | 6.35 | 6.13 | 6.19 | 74.1M |
| 2025-04-29 | 6.35 | 6.43 | 6.31 | 6.32 | 30.6M |
| 2025-04-28 | 6.34 | 6.39 | 6.28 | 6.35 | 33.0M |
| 2025-04-25 | 6.41 | 6.45 | 6.31 | 6.34 | 41.2M |
| 2025-04-24 | 6.30 | 6.50 | 6.30 | 6.42 | 63.4M |
| 2025-04-23 | 6.26 | 6.39 | 6.09 | 6.35 | 89.0M |
| 2025-04-22 | 6.17 | 6.27 | 6.15 | 6.25 | 36.6M |
| 2025-04-21 | 6.11 | 6.20 | 6.07 | 6.17 | 31.4M |
| 2025-04-18 | 6.00 | 6.13 | 5.99 | 6.11 | 40.7M |
| 2025-04-17 | 6.00 | 6.05 | 5.98 | 6.02 | 26.9M |
| 2025-04-16 | 5.98 | 6.03 | 5.95 | 6.02 | 32.1M |
| 2025-04-15 | 6.01 | 6.02 | 5.94 | 6.00 | 34.7M |
| 2025-04-14 | 6.02 | 6.03 | 5.98 | 6.01 | 32.5M |
| 2025-04-11 | 5.95 | 6.01 | 5.92 | 5.98 | 35.1M |
| 2025-04-10 | 6.03 | 6.06 | 5.96 | 5.97 | 54.7M |
| 2025-04-09 | 5.89 | 5.98 | 5.71 | 5.96 | 56.5M |
| 2025-04-08 | 5.87 | 5.96 | 5.77 | 5.88 | 60.6M |
| 2025-04-07 | 6.16 | 6.16 | 5.77 | 5.77 | 70.2M |
| 2025-04-03 | 6.39 | 6.45 | 6.35 | 6.41 | 36.2M |
| 2025-04-02 | 6.42 | 6.45 | 6.39 | 6.41 | 31.7M |
| 2025-04-01 | 6.40 | 6.49 | 6.40 | 6.44 | 27.2M |
| 2025-03-31 | 6.38 | 6.44 | 6.35 | 6.41 | 36.8M |
| 2025-03-28 | 6.47 | 6.49 | 6.34 | 6.39 | 40.8M |
| 2025-03-27 | 6.60 | 6.61 | 6.43 | 6.45 | 58.2M |
| 2025-03-26 | 6.68 | 6.68 | 6.59 | 6.62 | 47.3M |
| 2025-03-25 | 6.71 | 6.75 | 6.63 | 6.66 | 57.9M |
| 2025-03-24 | 6.56 | 6.78 | 6.55 | 6.69 | 92.9M |
| 2025-03-21 | 6.50 | 6.57 | 6.42 | 6.53 | 80.9M |
| 2025-03-20 | 6.46 | 6.52 | 6.45 | 6.46 | 33.2M |
| 2025-03-19 | 6.44 | 6.50 | 6.42 | 6.45 | 37.9M |
| 2025-03-18 | 6.44 | 6.47 | 6.42 | 6.45 | 34.7M |
| 2025-03-17 | 6.51 | 6.58 | 6.43 | 6.44 | 49.9M |
| 2025-03-14 | 6.50 | 6.53 | 6.42 | 6.50 | 58.4M |
| 2025-03-13 | 6.56 | 6.57 | 6.39 | 6.45 | 72.8M |
| 2025-03-12 | 6.60 | 6.64 | 6.53 | 6.56 | 50.0M |
| 2025-03-11 | 6.41 | 6.57 | 6.41 | 6.56 | 70.3M |
| 2025-03-10 | 6.52 | 6.53 | 6.37 | 6.49 | 72.5M |
| 2025-03-07 | 6.26 | 6.46 | 6.21 | 6.41 | 89.0M |
| 2025-03-06 | 6.21 | 6.30 | 6.15 | 6.27 | 63.7M |
| 2025-03-05 | 6.03 | 6.27 | 6.03 | 6.20 | 81.8M |
| 2025-03-04 | 5.96 | 6.11 | 5.93 | 6.06 | 71.4M |
| 2025-03-03 | 5.93 | 5.99 | 5.92 | 5.95 | 52.8M |
| 2025-02-28 | 6.00 | 6.01 | 5.91 | 5.92 | 61.4M |
| 2025-02-27 | 6.08 | 6.09 | 5.95 | 6.01 | 49.2M |
| 2025-02-26 | 5.89 | 6.13 | 5.87 | 6.10 | 104.5M |
| 2025-02-25 | 5.92 | 5.92 | 5.83 | 5.87 | 40.5M |
| 2025-02-24 | 5.89 | 5.98 | 5.88 | 5.93 | 53.0M |
| 2025-02-21 | 5.90 | 5.94 | 5.85 | 5.88 | 46.5M |
| 2025-02-20 | 6.00 | 6.01 | 5.87 | 5.90 | 42.1M |
| 2025-02-19 | 5.83 | 6.02 | 5.82 | 5.96 | 80.3M |
| 2025-02-18 | 5.85 | 5.87 | 5.80 | 5.82 | 43.2M |
| 2025-02-17 | 5.85 | 5.87 | 5.81 | 5.84 | 29.5M |
| 2025-02-14 | 5.88 | 5.90 | 5.82 | 5.86 | 32.2M |
| 2025-02-13 | 5.92 | 5.95 | 5.87 | 5.88 | 39.2M |
| 2025-02-12 | 5.93 | 5.96 | 5.89 | 5.92 | 34.0M |
| 2025-02-11 | 5.91 | 5.96 | 5.89 | 5.93 | 38.5M |
| 2025-02-10 | 5.96 | 5.97 | 5.88 | 5.91 | 37.0M |
| 2025-02-07 | 5.88 | 5.99 | 5.84 | 5.95 | 44.9M |
| 2025-02-06 | 5.82 | 5.89 | 5.81 | 5.88 | 35.5M |
| 2025-02-05 | 6.01 | 6.02 | 5.82 | 5.82 | 39.0M |
| 2025-01-27 | 5.96 | 6.03 | 5.93 | 6.00 | 31.4M |
| 2025-01-24 | 5.82 | 5.93 | 5.82 | 5.93 | 24.4M |
| 2025-01-23 | 5.87 | 5.92 | 5.82 | 5.84 | 28.6M |
| 2025-01-22 | 5.81 | 5.83 | 5.77 | 5.82 | 15.6M |
| 2025-01-21 | 5.91 | 5.93 | 5.77 | 5.82 | 23.2M |
| 2025-01-20 | 5.90 | 5.96 | 5.88 | 5.89 | 28.4M |
| 2025-01-17 | 5.82 | 5.91 | 5.77 | 5.88 | 32.1M |
| 2025-01-16 | 5.80 | 5.87 | 5.79 | 5.82 | 26.7M |
| 2025-01-15 | 5.83 | 5.84 | 5.77 | 5.78 | 29.6M |
| 2025-01-14 | 5.70 | 5.85 | 5.67 | 5.83 | 34.9M |
| 2025-01-13 | 5.75 | 5.79 | 5.65 | 5.68 | 40.8M |
| 2025-01-10 | 5.81 | 5.84 | 5.76 | 5.77 | 26.6M |
| 2025-01-09 | 5.95 | 5.95 | 5.80 | 5.81 | 43.3M |
| 2025-01-08 | 5.97 | 5.99 | 5.87 | 5.95 | 35.2M |
| 2025-01-07 | 5.99 | 6.04 | 5.89 | 5.97 | 33.0M |
| 2025-01-06 | 5.97 | 6.03 | 5.92 | 6.00 | 35.9M |
| 2025-01-03 | 6.05 | 6.12 | 5.93 | 5.96 | 38.7M |
| 2025-01-02 | 6.19 | 6.22 | 5.97 | 6.01 | 43.4M |