Zeit |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
10:04 |
9.60 |
9.60 |
9.60 |
9.60 |
0.1K |
10:19 |
9.60 |
9.60 |
9.60 |
9.60 |
0.2K |
10:20 |
9.58 |
9.58 |
9.58 |
9.58 |
2.0K |
10:26 |
9.60 |
9.60 |
9.60 |
9.60 |
0.5K |
10:51 |
9.60 |
9.60 |
9.60 |
9.60 |
0.2K |
10:52 |
9.60 |
9.60 |
9.60 |
9.60 |
0.3K |
10:56 |
9.59 |
9.59 |
9.59 |
9.59 |
1.0K |
11:27 |
9.60 |
9.60 |
9.60 |
9.60 |
0.1K |
11:42 |
9.59 |
9.59 |
9.58 |
9.58 |
0.6K |
11:51 |
9.60 |
9.60 |
9.60 |
9.60 |
0.3K |
11:52 |
9.59 |
9.59 |
9.59 |
9.59 |
0.2K |
13:56 |
9.56 |
9.56 |
9.56 |
9.56 |
0.3K |
14:58 |
9.56 |
9.56 |
9.56 |
9.56 |
0.4K |
15:59 |
9.60 |
9.60 |
9.56 |
9.56 |
0.0K |
Datum |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
2025-09-30 |
9.51 |
9.59 |
9.47 |
9.55 |
0.0M |
2025-09-29 |
9.51 |
9.59 |
9.51 |
9.52 |
0.0M |
2025-09-26 |
9.50 |
9.60 |
9.50 |
9.56 |
0.0M |
2025-09-25 |
9.50 |
9.63 |
9.50 |
9.50 |
0.0M |
2025-09-24 |
9.60 |
9.60 |
9.56 |
9.60 |
0.0M |
2025-09-23 |
9.60 |
9.60 |
9.56 |
9.60 |
0.0M |
2025-09-22 |
9.60 |
9.60 |
9.56 |
9.59 |
0.0M |
2025-09-19 |
9.54 |
9.60 |
9.53 |
9.59 |
0.0M |
2025-09-18 |
9.50 |
9.57 |
9.50 |
9.50 |
0.0M |
2025-09-17 |
9.49 |
9.50 |
9.48 |
9.50 |
0.0M |
2025-09-16 |
9.50 |
9.50 |
9.47 |
9.50 |
0.0M |
2025-09-15 |
9.50 |
9.53 |
9.47 |
9.48 |
0.0M |
2025-09-12 |
9.50 |
9.53 |
9.47 |
9.48 |
0.0M |
2025-09-11 |
9.50 |
9.52 |
9.49 |
9.49 |
0.0M |
2025-09-10 |
9.53 |
9.53 |
9.48 |
9.51 |
0.0M |
2025-09-09 |
9.53 |
9.60 |
9.48 |
9.48 |
0.0M |
2025-09-08 |
9.47 |
9.54 |
9.47 |
9.52 |
0.0M |
2025-09-05 |
9.45 |
9.55 |
9.45 |
9.55 |
0.0M |
2025-09-04 |
9.50 |
9.52 |
9.46 |
9.47 |
0.0M |
2025-09-03 |
9.46 |
9.53 |
9.46 |
9.50 |
0.0M |
2025-09-02 |
9.44 |
9.48 |
9.44 |
9.45 |
0.0M |
2025-08-29 |
9.49 |
9.49 |
9.43 |
9.45 |
0.0M |
2025-08-28 |
9.46 |
9.46 |
9.45 |
9.45 |
0.0M |
2025-08-27 |
9.48 |
9.49 |
9.42 |
9.42 |
0.0M |
2025-08-26 |
9.37 |
9.46 |
9.30 |
9.46 |
0.0M |
2025-08-25 |
9.47 |
9.47 |
9.39 |
9.39 |
0.0M |
2025-08-22 |
9.47 |
9.49 |
9.32 |
9.32 |
0.0M |
2025-08-21 |
9.38 |
9.44 |
9.36 |
9.44 |
0.0M |
2025-08-20 |
9.44 |
9.44 |
9.38 |
9.38 |
0.0M |
2025-08-19 |
9.39 |
9.39 |
9.31 |
9.37 |
0.0M |
2025-08-18 |
9.31 |
9.39 |
9.21 |
9.35 |
0.0M |
2025-08-15 |
9.22 |
9.42 |
9.22 |
9.42 |
0.0M |
2025-08-14 |
9.30 |
9.30 |
9.30 |
9.30 |
0.0M |
2025-08-13 |
9.19 |
9.37 |
9.19 |
9.21 |
0.0M |
2025-08-12 |
9.28 |
9.31 |
9.20 |
9.20 |
0.0M |
2025-08-11 |
9.46 |
9.46 |
9.30 |
9.40 |
0.0M |
2025-08-08 |
9.64 |
9.65 |
9.43 |
9.49 |
0.0M |
2025-08-07 |
9.54 |
9.54 |
9.43 |
9.43 |
0.0M |
2025-08-06 |
9.42 |
9.62 |
9.42 |
9.62 |
0.0M |
2025-08-05 |
9.43 |
9.64 |
9.40 |
9.64 |
0.0M |
2025-08-04 |
9.36 |
9.44 |
9.36 |
9.44 |
0.0M |
2025-08-01 |
9.45 |
9.66 |
9.45 |
9.45 |
0.0M |
2025-07-31 |
9.45 |
9.50 |
9.45 |
9.46 |
0.0M |
2025-07-30 |
9.49 |
9.56 |
9.49 |
9.56 |
0.0M |
2025-07-29 |
9.49 |
9.47 |
9.47 |
9.47 |
0.0M |
2025-07-28 |
9.47 |
9.49 |
9.47 |
9.49 |
0.0M |
2025-07-25 |
9.48 |
9.49 |
9.45 |
9.49 |
0.0M |
2025-07-24 |
9.44 |
9.56 |
9.44 |
9.51 |
0.0M |
2025-07-23 |
9.47 |
9.48 |
9.48 |
9.48 |
0.0M |
2025-07-22 |
9.36 |
9.48 |
9.35 |
9.40 |
0.0M |
2025-07-21 |
9.48 |
9.48 |
9.34 |
9.43 |
0.0M |
2025-07-18 |
9.48 |
9.48 |
9.35 |
9.45 |
0.0M |
2025-07-17 |
9.49 |
9.65 |
9.44 |
9.48 |
0.0M |
2025-07-16 |
9.50 |
9.50 |
9.36 |
9.49 |
0.0M |
2025-07-15 |
9.36 |
9.58 |
9.36 |
9.50 |
0.0M |
2025-07-14 |
9.50 |
9.50 |
9.38 |
9.41 |
0.0M |
2025-07-11 |
9.38 |
9.50 |
9.36 |
9.50 |
0.0M |
2025-07-10 |
9.40 |
9.40 |
9.40 |
9.40 |
0.0M |
2025-07-09 |
9.13 |
9.45 |
9.13 |
9.38 |
0.0M |
2025-07-08 |
9.18 |
9.40 |
9.18 |
9.25 |
0.0M |
2025-07-07 |
9.21 |
9.25 |
9.21 |
9.23 |
0.0M |
2025-07-03 |
9.11 |
9.12 |
9.07 |
9.07 |
0.0M |
2025-07-02 |
9.20 |
9.20 |
9.19 |
9.19 |
0.0M |
2025-07-01 |
9.00 |
9.04 |
8.99 |
8.99 |
0.0M |
2025-06-30 |
8.93 |
9.01 |
8.93 |
8.95 |
0.0M |
2025-06-27 |
8.96 |
8.98 |
8.93 |
8.98 |
0.0M |
2025-06-26 |
8.91 |
9.02 |
8.91 |
9.02 |
0.0M |
2025-06-25 |
8.82 |
8.83 |
8.76 |
8.82 |
0.0M |
2025-06-24 |
8.98 |
8.98 |
8.84 |
8.84 |
0.0M |
2025-06-23 |
8.84 |
8.93 |
8.78 |
8.80 |
0.0M |
2025-06-20 |
8.80 |
8.91 |
8.78 |
8.80 |
0.1M |
2025-06-18 |
8.77 |
8.92 |
8.77 |
8.84 |
0.0M |
2025-06-17 |
8.86 |
9.12 |
8.76 |
8.76 |
0.0M |
2025-06-16 |
8.93 |
8.93 |
8.78 |
8.80 |
0.0M |
2025-06-13 |
8.91 |
8.91 |
8.76 |
8.76 |
0.0M |
2025-06-12 |
9.10 |
9.10 |
8.93 |
9.01 |
0.0M |
2025-06-11 |
9.27 |
9.27 |
9.03 |
9.03 |
0.0M |
2025-06-10 |
9.20 |
9.30 |
9.13 |
9.18 |
0.0M |
2025-06-09 |
9.31 |
9.31 |
9.11 |
9.16 |
0.0M |
2025-06-06 |
9.47 |
9.47 |
9.13 |
9.25 |
0.0M |
2025-06-05 |
9.38 |
9.48 |
9.32 |
9.41 |
0.0M |
2025-06-04 |
9.44 |
9.45 |
9.30 |
9.36 |
0.0M |
2025-06-03 |
9.30 |
9.47 |
9.28 |
9.37 |
0.0M |
2025-06-02 |
9.30 |
9.45 |
9.30 |
9.35 |
0.0M |
2025-05-30 |
9.40 |
9.47 |
9.20 |
9.42 |
0.1M |
2025-05-29 |
9.35 |
9.40 |
9.32 |
9.39 |
0.0M |
2025-05-28 |
9.42 |
9.49 |
9.35 |
9.38 |
0.0M |
2025-05-27 |
9.46 |
9.46 |
9.20 |
9.37 |
0.0M |
2025-05-23 |
9.40 |
9.45 |
9.29 |
9.42 |
0.0M |
2025-05-22 |
9.08 |
9.50 |
9.08 |
9.45 |
0.1M |
2025-05-21 |
9.00 |
9.28 |
8.96 |
9.23 |
0.1M |
2025-05-20 |
9.01 |
9.09 |
8.91 |
8.97 |
0.1M |
2025-05-19 |
9.23 |
9.26 |
9.01 |
9.04 |
0.0M |
2025-05-16 |
9.34 |
9.50 |
9.22 |
9.27 |
0.0M |
2025-05-15 |
9.45 |
9.58 |
9.20 |
9.29 |
0.0M |
2025-05-14 |
9.29 |
9.65 |
9.22 |
9.40 |
0.1M |
2025-05-13 |
9.35 |
9.40 |
9.29 |
9.33 |
0.2M |
2025-05-12 |
9.50 |
9.50 |
9.29 |
9.35 |
0.1M |
2025-05-09 |
9.41 |
9.70 |
9.22 |
9.33 |
0.2M |
2025-05-08 |
9.70 |
9.75 |
9.45 |
9.50 |
0.1M |
2025-05-07 |
9.70 |
9.79 |
9.55 |
9.68 |
0.1M |
2025-05-06 |
9.75 |
9.89 |
9.55 |
9.69 |
0.1M |
2025-05-05 |
9.11 |
9.98 |
9.11 |
9.70 |
0.1M |
2025-05-02 |
10.10 |
10.10 |
9.22 |
9.30 |
0.1M |