9.10
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 9.24 | 9.28 | 9.23 | 9.23 | 1,213.6K |
| 09:35 | 9.23 | 9.27 | 9.22 | 9.27 | 481.4K |
| 09:40 | 9.26 | 9.27 | 9.25 | 9.26 | 393.5K |
| 09:45 | 9.26 | 9.27 | 9.22 | 9.24 | 407.2K |
| 09:50 | 9.24 | 9.24 | 9.21 | 9.21 | 549.1K |
| 09:55 | 9.21 | 9.21 | 9.19 | 9.20 | 400.4K |
| 10:00 | 9.20 | 9.22 | 9.19 | 9.21 | 305.7K |
| 10:05 | 9.22 | 9.26 | 9.21 | 9.24 | 595.6K |
| 10:10 | 9.24 | 9.28 | 9.24 | 9.27 | 746.1K |
| 10:15 | 9.26 | 9.37 | 9.26 | 9.35 | 1,981.5K |
| 10:20 | 9.34 | 9.37 | 9.32 | 9.34 | 1,374.4K |
| 10:25 | 9.35 | 9.35 | 9.31 | 9.33 | 733.0K |
| 10:30 | 9.32 | 9.33 | 9.29 | 9.29 | 206.4K |
| 10:35 | 9.30 | 9.30 | 9.28 | 9.30 | 233.2K |
| 10:40 | 9.30 | 9.31 | 9.29 | 9.30 | 389.3K |
| 10:45 | 9.29 | 9.30 | 9.28 | 9.29 | 165.4K |
| 10:50 | 9.29 | 9.29 | 9.28 | 9.29 | 238.7K |
| 10:55 | 9.30 | 9.30 | 9.28 | 9.29 | 364.3K |
| 11:00 | 9.28 | 9.29 | 9.27 | 9.28 | 324.5K |
| 11:05 | 9.29 | 9.29 | 9.28 | 9.29 | 114.5K |
| 11:10 | 9.28 | 9.29 | 9.28 | 9.28 | 95.5K |
| 11:15 | 9.28 | 9.29 | 9.28 | 9.29 | 82.7K |
| 11:20 | 9.28 | 9.30 | 9.28 | 9.29 | 114.4K |
| 11:25 | 9.28 | 9.29 | 9.28 | 9.28 | 82.1K |
| 13:00 | 9.29 | 9.29 | 9.23 | 9.24 | 515.2K |
| 13:05 | 9.23 | 9.24 | 9.22 | 9.23 | 370.7K |
| 13:10 | 9.23 | 9.24 | 9.23 | 9.23 | 139.6K |
| 13:15 | 9.23 | 9.24 | 9.22 | 9.23 | 311.6K |
| 13:20 | 9.22 | 9.24 | 9.22 | 9.22 | 353.6K |
| 13:25 | 9.22 | 9.23 | 9.21 | 9.22 | 210.0K |
| 13:30 | 9.22 | 9.23 | 9.21 | 9.22 | 164.4K |
| 13:35 | 9.22 | 9.22 | 9.21 | 9.21 | 150.3K |
| 13:40 | 9.21 | 9.21 | 9.20 | 9.21 | 445.5K |
| 13:45 | 9.20 | 9.22 | 9.20 | 9.21 | 203.6K |
| 13:50 | 9.21 | 9.22 | 9.18 | 9.19 | 702.2K |
| 13:55 | 9.19 | 9.21 | 9.19 | 9.21 | 232.4K |
| 14:00 | 9.20 | 9.20 | 9.19 | 9.20 | 225.9K |
| 14:05 | 9.19 | 9.20 | 9.19 | 9.20 | 112.7K |
| 14:10 | 9.20 | 9.20 | 9.17 | 9.17 | 714.9K |
| 14:15 | 9.17 | 9.18 | 9.17 | 9.17 | 217.9K |
| 14:20 | 9.17 | 9.19 | 9.15 | 9.15 | 670.7K |
| 14:25 | 9.16 | 9.17 | 9.13 | 9.14 | 615.3K |
| 14:30 | 9.15 | 9.16 | 9.13 | 9.13 | 525.9K |
| 14:35 | 9.14 | 9.15 | 9.13 | 9.14 | 440.2K |
| 14:40 | 9.13 | 9.16 | 9.13 | 9.15 | 285.3K |
| 14:45 | 9.15 | 9.16 | 9.14 | 9.14 | 552.6K |
| 14:50 | 9.15 | 9.15 | 9.14 | 9.15 | 624.2K |
| 14:55 | 9.14 | 9.16 | 9.14 | 9.15 | 336.7K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 9.13 | 9.14 | 9.02 | 9.10 | 15.4M |
| 2025-09-26 | 9.22 | 9.38 | 9.13 | 9.14 | 20.9M |
| 2025-09-25 | 9.35 | 9.35 | 9.18 | 9.22 | 18.3M |
| 2025-09-24 | 9.16 | 9.38 | 9.16 | 9.35 | 30.3M |
| 2025-09-23 | 9.09 | 9.29 | 8.96 | 9.22 | 31.3M |
| 2025-09-22 | 9.05 | 9.22 | 8.99 | 9.09 | 20.3M |
| 2025-09-19 | 9.00 | 9.06 | 8.96 | 9.02 | 11.6M |
| 2025-09-18 | 9.11 | 9.22 | 8.98 | 9.03 | 26.4M |
| 2025-09-17 | 9.15 | 9.17 | 9.09 | 9.13 | 13.4M |
| 2025-09-16 | 9.16 | 9.18 | 9.08 | 9.18 | 17.8M |
| 2025-09-15 | 9.12 | 9.38 | 9.10 | 9.23 | 22.3M |
| 2025-09-12 | 9.12 | 9.20 | 9.08 | 9.11 | 17.2M |
| 2025-09-11 | 9.06 | 9.16 | 9.02 | 9.13 | 21.2M |
| 2025-09-10 | 9.05 | 9.08 | 9.01 | 9.06 | 12.3M |
| 2025-09-09 | 9.16 | 9.20 | 9.00 | 9.06 | 15.4M |
| 2025-09-08 | 9.03 | 9.22 | 9.01 | 9.17 | 22.5M |
| 2025-09-05 | 9.00 | 9.03 | 8.85 | 9.03 | 21.7M |
| 2025-09-04 | 8.94 | 9.09 | 8.90 | 9.00 | 21.1M |
| 2025-09-03 | 9.33 | 9.43 | 8.88 | 8.98 | 36.7M |
| 2025-09-02 | 9.30 | 9.57 | 9.24 | 9.33 | 37.5M |
| 2025-09-01 | 9.31 | 9.38 | 9.19 | 9.33 | 24.4M |
| 2025-08-29 | 9.35 | 9.58 | 9.29 | 9.36 | 32.8M |
| 2025-08-28 | 9.61 | 9.63 | 9.23 | 9.39 | 59.7M |
| 2025-08-27 | 9.63 | 9.94 | 9.57 | 9.80 | 63.3M |
| 2025-08-26 | 9.73 | 9.83 | 9.63 | 9.66 | 42.6M |
| 2025-08-25 | 9.45 | 9.83 | 9.40 | 9.72 | 69.2M |
| 2025-08-22 | 9.39 | 9.42 | 9.28 | 9.41 | 28.2M |
| 2025-08-21 | 9.33 | 9.60 | 9.30 | 9.42 | 43.5M |
| 2025-08-20 | 9.28 | 9.41 | 9.22 | 9.35 | 27.7M |
| 2025-08-19 | 9.37 | 9.41 | 9.25 | 9.29 | 21.9M |
| 2025-08-18 | 9.25 | 9.35 | 9.21 | 9.33 | 36.9M |
| 2025-08-15 | 9.08 | 9.21 | 9.06 | 9.19 | 19.7M |
| 2025-08-14 | 9.22 | 9.25 | 9.05 | 9.05 | 25.8M |
| 2025-08-13 | 9.23 | 9.26 | 9.18 | 9.23 | 18.6M |
| 2025-08-12 | 9.22 | 9.30 | 9.19 | 9.22 | 18.8M |
| 2025-08-11 | 9.24 | 9.30 | 9.18 | 9.30 | 20.8M |
| 2025-08-08 | 9.29 | 9.33 | 9.21 | 9.26 | 25.6M |
| 2025-08-07 | 9.12 | 9.34 | 9.12 | 9.27 | 37.4M |
| 2025-08-06 | 9.15 | 9.16 | 9.09 | 9.13 | 13.9M |
| 2025-08-05 | 9.09 | 9.20 | 9.09 | 9.17 | 18.2M |
| 2025-08-04 | 9.05 | 9.12 | 9.01 | 9.10 | 12.5M |
| 2025-08-01 | 9.06 | 9.14 | 9.00 | 9.10 | 20.1M |
| 2025-07-31 | 9.24 | 9.27 | 9.07 | 9.08 | 27.0M |
| 2025-07-30 | 9.10 | 9.41 | 9.09 | 9.29 | 47.0M |
| 2025-07-29 | 9.18 | 9.19 | 9.04 | 9.11 | 19.3M |
| 2025-07-28 | 9.22 | 9.25 | 9.13 | 9.16 | 21.3M |
| 2025-07-25 | 9.35 | 9.35 | 9.19 | 9.20 | 34.2M |
| 2025-07-24 | 9.06 | 9.56 | 9.06 | 9.38 | 71.1M |
| 2025-07-23 | 9.12 | 9.25 | 9.04 | 9.08 | 23.4M |
| 2025-07-22 | 9.10 | 9.12 | 9.00 | 9.11 | 23.6M |
| 2025-07-21 | 9.04 | 9.18 | 9.03 | 9.15 | 20.3M |
| 2025-07-18 | 9.03 | 9.10 | 9.02 | 9.07 | 14.8M |
| 2025-07-17 | 9.01 | 9.05 | 8.97 | 9.03 | 12.4M |
| 2025-07-16 | 8.94 | 9.09 | 8.93 | 9.01 | 17.0M |
| 2025-07-15 | 9.07 | 9.08 | 8.89 | 8.93 | 20.3M |
| 2025-07-14 | 9.14 | 9.16 | 9.07 | 9.07 | 15.0M |
| 2025-07-11 | 9.14 | 9.18 | 9.10 | 9.15 | 17.0M |
| 2025-07-10 | 9.17 | 9.17 | 9.09 | 9.14 | 14.7M |
| 2025-07-09 | 9.17 | 9.27 | 9.12 | 9.14 | 23.3M |
| 2025-07-08 | 9.14 | 9.18 | 9.09 | 9.17 | 22.1M |
| 2025-07-07 | 9.15 | 9.22 | 9.05 | 9.17 | 23.2M |
| 2025-07-04 | 9.05 | 9.27 | 8.99 | 9.19 | 35.3M |
| 2025-07-03 | 9.05 | 9.08 | 9.00 | 9.04 | 15.2M |
| 2025-07-02 | 9.06 | 9.18 | 9.03 | 9.06 | 22.6M |
| 2025-07-01 | 8.97 | 9.15 | 8.96 | 9.07 | 23.0M |
| 2025-06-30 | 8.87 | 8.96 | 8.87 | 8.95 | 13.7M |
| 2025-06-27 | 8.93 | 8.95 | 8.87 | 8.91 | 12.0M |
| 2025-06-26 | 8.92 | 8.98 | 8.89 | 8.91 | 14.3M |
| 2025-06-25 | 8.91 | 8.97 | 8.83 | 8.96 | 18.3M |
| 2025-06-24 | 8.75 | 8.92 | 8.73 | 8.92 | 15.5M |
| 2025-06-23 | 8.68 | 8.79 | 8.64 | 8.79 | 14.0M |
| 2025-06-20 | 8.90 | 8.96 | 8.72 | 8.73 | 18.8M |
| 2025-06-19 | 9.08 | 9.12 | 8.90 | 8.90 | 19.0M |
| 2025-06-18 | 9.16 | 9.20 | 9.07 | 9.10 | 16.4M |
| 2025-06-17 | 9.18 | 9.32 | 9.15 | 9.18 | 19.5M |
| 2025-06-16 | 9.15 | 9.23 | 9.11 | 9.19 | 15.4M |
| 2025-06-13 | 9.24 | 9.37 | 9.12 | 9.17 | 25.7M |
| 2025-06-12 | 9.40 | 9.41 | 9.20 | 9.25 | 26.6M |
| 2025-06-11 | 9.38 | 9.54 | 9.38 | 9.45 | 37.0M |
| 2025-06-10 | 9.19 | 10.25 | 9.01 | 9.59 | 73.6M |
| 2025-06-09 | 9.15 | 9.21 | 9.11 | 9.19 | 13.3M |
| 2025-06-06 | 9.18 | 9.30 | 9.16 | 9.18 | 17.6M |
| 2025-06-05 | 9.19 | 9.27 | 9.16 | 9.21 | 14.2M |
| 2025-06-04 | 9.18 | 9.25 | 9.10 | 9.23 | 15.7M |
| 2025-06-03 | 9.12 | 9.25 | 9.02 | 9.19 | 15.4M |
| 2025-05-30 | 9.07 | 9.15 | 9.04 | 9.12 | 14.7M |
| 2025-05-29 | 9.04 | 9.11 | 8.99 | 9.08 | 12.5M |
| 2025-05-28 | 9.27 | 9.27 | 9.03 | 9.05 | 16.7M |
| 2025-05-27 | 9.11 | 9.30 | 9.10 | 9.27 | 15.7M |
| 2025-05-26 | 9.04 | 9.15 | 8.99 | 9.15 | 11.0M |
| 2025-05-23 | 9.17 | 9.19 | 9.02 | 9.04 | 17.2M |
| 2025-05-22 | 9.30 | 9.42 | 9.16 | 9.17 | 20.2M |
| 2025-05-21 | 9.39 | 9.49 | 9.27 | 9.34 | 22.3M |
| 2025-05-20 | 9.36 | 9.56 | 9.32 | 9.39 | 31.6M |
| 2025-05-19 | 9.57 | 9.69 | 9.28 | 9.35 | 36.1M |
| 2025-05-16 | 9.20 | 9.22 | 9.08 | 9.13 | 21.6M |
| 2025-05-15 | 9.25 | 9.38 | 9.15 | 9.24 | 26.4M |
| 2025-05-14 | 9.23 | 9.36 | 9.22 | 9.30 | 18.6M |
| 2025-05-13 | 9.35 | 9.47 | 9.25 | 9.27 | 23.3M |
| 2025-05-12 | 9.31 | 9.37 | 9.19 | 9.34 | 38.6M |
| 2025-05-09 | 9.56 | 9.83 | 9.51 | 9.54 | 41.7M |
| 2025-05-08 | 9.56 | 9.61 | 9.40 | 9.55 | 38.7M |
| 2025-05-07 | 9.39 | 9.85 | 9.29 | 9.74 | 70.5M |
| 2025-05-06 | 9.20 | 9.35 | 9.20 | 9.32 | 26.7M |
| 2025-04-30 | 9.21 | 9.33 | 9.18 | 9.19 | 26.4M |
| 2025-04-29 | 9.00 | 9.35 | 8.88 | 9.27 | 24.9M |
| 2025-04-28 | 9.37 | 9.42 | 9.15 | 9.15 | 22.5M |
| 2025-04-25 | 9.38 | 9.46 | 9.36 | 9.36 | 16.4M |
| 2025-04-24 | 9.57 | 9.60 | 9.35 | 9.38 | 26.4M |
| 2025-04-23 | 9.81 | 9.83 | 9.54 | 9.57 | 42.7M |
| 2025-04-22 | 9.78 | 9.96 | 9.73 | 9.88 | 36.8M |
| 2025-04-21 | 9.72 | 9.84 | 9.65 | 9.78 | 27.5M |
| 2025-04-18 | 10.08 | 10.16 | 9.69 | 9.71 | 47.0M |
| 2025-04-17 | 10.14 | 10.31 | 10.04 | 10.11 | 35.6M |
| 2025-04-16 | 10.39 | 10.49 | 9.97 | 10.28 | 59.9M |
| 2025-04-15 | 10.76 | 10.84 | 10.36 | 10.44 | 66.1M |
| 2025-04-14 | 10.79 | 11.14 | 10.53 | 10.84 | 91.9M |
| 2025-04-11 | 11.44 | 11.51 | 10.60 | 10.63 | 113.8M |
| 2025-04-10 | 10.70 | 12.08 | 10.67 | 11.66 | 148.2M |
| 2025-04-09 | 11.48 | 12.98 | 11.04 | 11.48 | 176.3M |
| 2025-04-08 | 10.24 | 12.44 | 9.70 | 11.71 | 183.2M |
| 2025-04-07 | 10.11 | 11.00 | 9.51 | 10.44 | 135.4M |
| 2025-04-03 | 9.65 | 9.83 | 9.50 | 9.75 | 30.2M |
| 2025-04-02 | 9.34 | 9.53 | 9.29 | 9.45 | 14.0M |
| 2025-04-01 | 9.28 | 9.41 | 9.28 | 9.37 | 10.0M |
| 2025-03-31 | 9.20 | 9.37 | 9.17 | 9.30 | 11.1M |
| 2025-03-28 | 9.48 | 9.48 | 9.23 | 9.24 | 11.0M |
| 2025-03-27 | 9.38 | 9.60 | 9.31 | 9.47 | 12.4M |
| 2025-03-26 | 9.38 | 9.47 | 9.35 | 9.40 | 9.9M |
| 2025-03-25 | 9.34 | 9.42 | 9.25 | 9.38 | 9.9M |
| 2025-03-24 | 9.45 | 9.49 | 9.16 | 9.37 | 17.3M |
| 2025-03-21 | 9.75 | 9.79 | 9.45 | 9.46 | 21.3M |
| 2025-03-20 | 9.80 | 9.87 | 9.76 | 9.78 | 10.9M |
| 2025-03-19 | 9.95 | 9.98 | 9.81 | 9.82 | 12.0M |
| 2025-03-18 | 9.92 | 9.97 | 9.88 | 9.96 | 12.8M |
| 2025-03-17 | 9.89 | 10.06 | 9.89 | 9.94 | 18.6M |
| 2025-03-14 | 9.73 | 9.90 | 9.70 | 9.88 | 20.3M |
| 2025-03-13 | 9.93 | 9.97 | 9.69 | 9.73 | 19.1M |
| 2025-03-12 | 10.00 | 10.05 | 9.92 | 9.94 | 19.3M |
| 2025-03-11 | 9.87 | 10.13 | 9.77 | 10.06 | 28.1M |
| 2025-03-10 | 9.95 | 10.02 | 9.84 | 9.92 | 18.3M |
| 2025-03-07 | 10.11 | 10.14 | 9.85 | 9.92 | 29.1M |
| 2025-03-06 | 10.08 | 10.19 | 10.02 | 10.15 | 26.5M |
| 2025-03-05 | 10.39 | 10.40 | 10.07 | 10.14 | 22.5M |
| 2025-03-04 | 10.30 | 10.42 | 10.12 | 10.31 | 30.1M |
| 2025-03-03 | 10.08 | 10.39 | 9.99 | 10.30 | 34.0M |
| 2025-02-28 | 10.20 | 10.22 | 10.00 | 10.01 | 27.8M |
| 2025-02-27 | 10.17 | 10.28 | 10.10 | 10.21 | 29.2M |
| 2025-02-26 | 10.30 | 10.34 | 10.11 | 10.19 | 45.2M |
| 2025-02-25 | 10.61 | 10.70 | 10.23 | 10.40 | 73.4M |
| 2025-02-24 | 11.60 | 12.06 | 11.02 | 11.11 | 103.7M |
| 2025-02-21 | 10.93 | 11.25 | 10.87 | 11.18 | 50.6M |
| 2025-02-20 | 10.78 | 11.09 | 10.56 | 11.05 | 51.6M |
| 2025-02-19 | 10.67 | 10.88 | 10.58 | 10.87 | 29.5M |
| 2025-02-18 | 11.15 | 11.15 | 10.57 | 10.67 | 40.7M |
| 2025-02-17 | 10.75 | 11.38 | 10.61 | 11.17 | 63.3M |
| 2025-02-14 | 10.50 | 10.61 | 10.39 | 10.54 | 28.2M |
| 2025-02-13 | 10.57 | 10.87 | 10.56 | 10.59 | 32.1M |
| 2025-02-12 | 10.48 | 10.62 | 10.43 | 10.60 | 20.8M |
| 2025-02-11 | 10.74 | 10.78 | 10.41 | 10.54 | 24.0M |
| 2025-02-10 | 10.68 | 10.82 | 10.64 | 10.79 | 24.0M |
| 2025-02-07 | 10.58 | 10.88 | 10.48 | 10.74 | 31.8M |
| 2025-02-06 | 10.26 | 10.70 | 10.10 | 10.63 | 32.3M |
| 2025-02-05 | 10.08 | 10.39 | 10.04 | 10.34 | 26.0M |
| 2025-01-27 | 10.17 | 10.33 | 10.06 | 10.14 | 24.5M |
| 2025-01-24 | 9.85 | 10.06 | 9.76 | 10.02 | 21.9M |
| 2025-01-23 | 9.98 | 10.44 | 9.85 | 9.85 | 42.3M |
| 2025-01-22 | 10.02 | 10.04 | 9.78 | 9.83 | 17.9M |
| 2025-01-21 | 10.35 | 10.39 | 9.96 | 10.02 | 24.8M |
| 2025-01-20 | 10.63 | 10.72 | 10.21 | 10.30 | 24.1M |
| 2025-01-17 | 10.44 | 10.69 | 10.35 | 10.58 | 24.3M |
| 2025-01-16 | 10.40 | 10.69 | 10.34 | 10.48 | 25.9M |
| 2025-01-15 | 10.38 | 10.55 | 10.17 | 10.32 | 21.3M |
| 2025-01-14 | 9.99 | 10.40 | 9.99 | 10.38 | 25.2M |
| 2025-01-13 | 9.80 | 10.06 | 9.61 | 9.94 | 22.5M |
| 2025-01-10 | 10.26 | 10.55 | 10.01 | 10.08 | 25.8M |
| 2025-01-09 | 10.34 | 10.58 | 10.16 | 10.39 | 25.7M |
| 2025-01-08 | 11.13 | 11.25 | 10.00 | 10.40 | 53.9M |
| 2025-01-07 | 10.89 | 11.34 | 10.83 | 11.25 | 33.3M |
| 2025-01-06 | 11.11 | 11.26 | 10.61 | 10.85 | 30.2M |
| 2025-01-03 | 11.39 | 11.73 | 10.87 | 11.28 | 39.6M |
| 2025-01-02 | 11.66 | 12.04 | 11.25 | 11.41 | 41.6M |