3.33
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 3.36 | 3.36 | 3.33 | 3.36 | 2,248.1K |
| 09:35 | 3.34 | 3.34 | 3.33 | 3.34 | 4,350.0K |
| 09:40 | 3.33 | 3.34 | 3.32 | 3.34 | 224.0K |
| 09:45 | 3.33 | 3.35 | 3.33 | 3.33 | 1,844.0K |
| 09:50 | 3.32 | 3.33 | 3.32 | 3.33 | 604.0K |
| 09:55 | 3.32 | 3.32 | 3.28 | 3.28 | 4,948.0K |
| 10:00 | 3.28 | 3.30 | 3.28 | 3.29 | 3,700.0K |
| 10:05 | 3.30 | 3.30 | 3.27 | 3.28 | 3,280.0K |
| 10:10 | 3.27 | 3.28 | 3.27 | 3.28 | 1,669.0K |
| 10:15 | 3.29 | 3.29 | 3.28 | 3.28 | 1,105.5K |
| 10:20 | 3.27 | 3.28 | 3.27 | 3.28 | 1,268.0K |
| 10:25 | 3.27 | 3.28 | 3.25 | 3.26 | 2,450.0K |
| 10:30 | 3.25 | 3.26 | 3.23 | 3.26 | 3,746.0K |
| 10:35 | 3.27 | 3.28 | 3.26 | 3.27 | 2,308.0K |
| 10:40 | 3.26 | 3.28 | 3.26 | 3.28 | 1,404.0K |
| 10:45 | 3.27 | 3.28 | 3.27 | 3.28 | 1,832.0K |
| 10:50 | 3.27 | 3.28 | 3.25 | 3.27 | 898.0K |
| 10:55 | 3.26 | 3.27 | 3.26 | 3.27 | 1,038.0K |
| 11:00 | 3.26 | 3.27 | 3.26 | 3.26 | 758.0K |
| 11:05 | 3.27 | 3.27 | 3.25 | 3.26 | 928.0K |
| 11:10 | 3.25 | 3.26 | 3.25 | 3.26 | 460.0K |
| 11:15 | 3.25 | 3.26 | 3.25 | 3.25 | 358.0K |
| 11:20 | 3.26 | 3.26 | 3.24 | 3.25 | 1,048.0K |
| 11:25 | 3.24 | 3.25 | 3.24 | 3.24 | 830.0K |
| 11:30 | 3.25 | 3.25 | 3.24 | 3.25 | 1,068.0K |
| 11:35 | 3.25 | 3.25 | 3.24 | 3.25 | 452.0K |
| 11:40 | 3.24 | 3.25 | 3.24 | 3.24 | 1,104.0K |
| 11:45 | 3.23 | 3.24 | 3.23 | 3.24 | 1,206.0K |
| 11:50 | 3.23 | 3.24 | 3.23 | 3.24 | 1,174.0K |
| 11:55 | 3.23 | 3.24 | 3.23 | 3.23 | 444.0K |
| 13:00 | 3.25 | 3.25 | 3.23 | 3.24 | 1,242.0K |
| 13:05 | 3.23 | 3.24 | 3.22 | 3.24 | 3,280.0K |
| 13:10 | 3.23 | 3.25 | 3.23 | 3.25 | 1,714.0K |
| 13:15 | 3.24 | 3.25 | 3.23 | 3.23 | 896.0K |
| 13:20 | 3.23 | 3.26 | 3.23 | 3.26 | 3,282.0K |
| 13:25 | 3.25 | 3.27 | 3.25 | 3.26 | 2,390.0K |
| 13:30 | 3.25 | 3.26 | 3.24 | 3.25 | 738.0K |
| 13:35 | 3.24 | 3.25 | 3.24 | 3.25 | 366.0K |
| 13:40 | 3.24 | 3.25 | 3.24 | 3.25 | 298.0K |
| 13:45 | 3.24 | 3.25 | 3.24 | 3.24 | 468.0K |
| 13:50 | 3.25 | 3.25 | 3.24 | 3.25 | 234.0K |
| 13:55 | 3.24 | 3.25 | 3.24 | 3.24 | 1,462.0K |
| 14:00 | 3.23 | 3.24 | 3.23 | 3.23 | 786.0K |
| 14:05 | 3.22 | 3.23 | 3.22 | 3.23 | 1,176.0K |
| 14:10 | 3.22 | 3.23 | 3.22 | 3.23 | 1,282.0K |
| 14:15 | 3.23 | 3.24 | 3.22 | 3.24 | 4,410.0K |
| 14:20 | 3.23 | 3.25 | 3.23 | 3.25 | 3,622.0K |
| 14:25 | 3.24 | 3.25 | 3.24 | 3.25 | 404.0K |
| 14:30 | 3.24 | 3.25 | 3.23 | 3.25 | 3,800.0K |
| 14:35 | 3.24 | 3.25 | 3.24 | 3.24 | 482.0K |
| 14:40 | 3.25 | 3.25 | 3.24 | 3.25 | 400.0K |
| 14:45 | 3.24 | 3.27 | 3.24 | 3.27 | 4,564.0K |
| 14:50 | 3.28 | 3.28 | 3.26 | 3.27 | 2,010.0K |
| 14:55 | 3.27 | 3.27 | 3.26 | 3.27 | 496.0K |
| 15:00 | 3.26 | 3.27 | 3.26 | 3.26 | 274.0K |
| 15:05 | 3.25 | 3.26 | 3.25 | 3.26 | 452.0K |
| 15:10 | 3.25 | 3.26 | 3.25 | 3.25 | 720.0K |
| 15:15 | 3.26 | 3.26 | 3.26 | 3.26 | 231.8K |
| 15:20 | 3.25 | 3.27 | 3.25 | 3.26 | 3,910.0K |
| 15:25 | 3.27 | 3.27 | 3.26 | 3.27 | 352.0K |
| 15:30 | 3.27 | 3.27 | 3.26 | 3.27 | 530.0K |
| 15:35 | 3.27 | 3.27 | 3.26 | 3.26 | 504.0K |
| 15:40 | 3.27 | 3.27 | 3.26 | 3.27 | 626.0K |
| 15:45 | 3.26 | 3.27 | 3.25 | 3.25 | 982.0K |
| 15:50 | 3.26 | 3.27 | 3.25 | 3.27 | 1,798.0K |
| 15:55 | 3.27 | 3.27 | 3.25 | 3.26 | 3,704.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 3.42 | 3.42 | 3.31 | 3.33 | 48.2M |
| 2025-09-25 | 3.42 | 3.51 | 3.41 | 3.42 | 80.7M |
| 2025-09-24 | 3.25 | 3.45 | 3.24 | 3.42 | 91.2M |
| 2025-09-23 | 3.35 | 3.36 | 3.22 | 3.26 | 102.6M |
| 2025-09-22 | 3.39 | 3.40 | 3.32 | 3.34 | 68.1M |
| 2025-09-19 | 3.37 | 3.46 | 3.37 | 3.39 | 94.9M |
| 2025-09-18 | 3.56 | 3.58 | 3.31 | 3.37 | 150.3M |
| 2025-09-17 | 3.47 | 3.60 | 3.44 | 3.58 | 100.7M |
| 2025-09-16 | 3.45 | 3.54 | 3.37 | 3.48 | 82.4M |
| 2025-09-15 | 3.45 | 3.52 | 3.39 | 3.41 | 67.4M |
| 2025-09-12 | 3.55 | 3.58 | 3.41 | 3.46 | 90.7M |
| 2025-09-11 | 3.51 | 3.58 | 3.46 | 3.51 | 82.6M |
| 2025-09-10 | 3.61 | 3.62 | 3.46 | 3.51 | 80.5M |
| 2025-09-09 | 3.68 | 3.73 | 3.57 | 3.61 | 89.9M |
| 2025-09-08 | 3.70 | 3.74 | 3.57 | 3.65 | 116.7M |
| 2025-09-05 | 3.48 | 3.74 | 3.44 | 3.71 | 280.0M |
| 2025-09-04 | 3.40 | 3.52 | 3.34 | 3.45 | 153.7M |
| 2025-09-03 | 3.35 | 3.48 | 3.34 | 3.38 | 120.0M |
| 2025-09-02 | 3.40 | 3.49 | 3.26 | 3.31 | 90.1M |
| 2025-09-01 | 3.40 | 3.41 | 3.29 | 3.40 | 79.9M |
| 2025-08-29 | 3.22 | 3.45 | 3.17 | 3.37 | 174.5M |
| 2025-08-28 | 3.15 | 3.20 | 3.07 | 3.18 | 107.7M |
| 2025-08-27 | 3.30 | 3.34 | 3.14 | 3.17 | 88.3M |
| 2025-08-26 | 3.29 | 3.37 | 3.25 | 3.27 | 96.7M |
| 2025-08-25 | 3.24 | 3.35 | 3.24 | 3.29 | 107.4M |
| 2025-08-22 | 3.23 | 3.29 | 3.18 | 3.19 | 90.0M |
| 2025-08-21 | 3.26 | 3.28 | 3.19 | 3.23 | 74.4M |
| 2025-08-20 | 3.26 | 3.32 | 3.18 | 3.26 | 96.6M |
| 2025-08-19 | 3.40 | 3.40 | 3.22 | 3.25 | 107.9M |
| 2025-08-18 | 3.44 | 3.55 | 3.37 | 3.40 | 113.2M |
| 2025-08-15 | 3.19 | 3.49 | 3.17 | 3.38 | 212.3M |
| 2025-08-14 | 3.24 | 3.27 | 3.18 | 3.19 | 47.3M |
| 2025-08-13 | 3.31 | 3.33 | 3.19 | 3.26 | 80.4M |
| 2025-08-12 | 3.31 | 3.32 | 3.24 | 3.31 | 47.9M |
| 2025-08-11 | 3.19 | 3.36 | 3.18 | 3.32 | 135.4M |
| 2025-08-08 | 3.12 | 3.24 | 3.09 | 3.16 | 90.8M |
| 2025-08-07 | 3.12 | 3.20 | 3.04 | 3.11 | 66.3M |
| 2025-08-06 | 3.13 | 3.15 | 3.08 | 3.12 | 61.9M |
| 2025-08-05 | 3.09 | 3.18 | 3.05 | 3.14 | 69.6M |
| 2025-08-04 | 3.07 | 3.13 | 3.04 | 3.08 | 49.8M |
| 2025-08-01 | 3.05 | 3.26 | 3.04 | 3.09 | 137.8M |
| 2025-07-31 | 3.16 | 3.17 | 3.00 | 3.05 | 130.2M |
| 2025-07-30 | 3.28 | 3.29 | 3.15 | 3.20 | 141.6M |
| 2025-07-29 | 3.20 | 3.32 | 3.10 | 3.30 | 138.1M |
| 2025-07-28 | 3.20 | 3.26 | 3.08 | 3.21 | 140.5M |
| 2025-07-25 | 3.34 | 3.46 | 3.23 | 3.25 | 278.9M |
| 2025-07-24 | 3.03 | 3.30 | 2.98 | 3.27 | 217.2M |
| 2025-07-23 | 3.11 | 3.21 | 3.02 | 3.03 | 144.1M |
| 2025-07-22 | 2.93 | 3.09 | 2.87 | 3.07 | 155.4M |
| 2025-07-21 | 2.84 | 2.94 | 2.81 | 2.93 | 92.5M |
| 2025-07-18 | 2.97 | 2.99 | 2.82 | 2.83 | 137.2M |
| 2025-07-17 | 2.94 | 2.99 | 2.89 | 2.93 | 91.4M |
| 2025-07-16 | 2.92 | 2.97 | 2.85 | 2.94 | 100.5M |
| 2025-07-15 | 3.04 | 3.04 | 2.84 | 2.93 | 156.4M |
| 2025-07-14 | 2.94 | 3.07 | 2.94 | 3.02 | 115.8M |
| 2025-07-11 | 2.95 | 3.07 | 2.87 | 2.95 | 140.4M |
| 2025-07-10 | 2.86 | 3.03 | 2.83 | 2.94 | 187.7M |
| 2025-07-09 | 2.91 | 2.93 | 2.82 | 2.84 | 167.8M |
| 2025-07-08 | 2.73 | 2.99 | 2.70 | 2.91 | 291.8M |
| 2025-07-07 | 2.86 | 2.86 | 2.70 | 2.76 | 130.7M |
| 2025-07-04 | 2.83 | 2.92 | 2.68 | 2.88 | 199.5M |
| 2025-07-03 | 2.79 | 2.83 | 2.71 | 2.75 | 218.8M |
| 2025-07-02 | 2.50 | 2.81 | 2.50 | 2.76 | 369.8M |
| 2025-06-30 | 2.42 | 2.54 | 2.40 | 2.49 | 122.9M |
| 2025-06-27 | 2.37 | 2.45 | 2.35 | 2.39 | 103.0M |
| 2025-06-26 | 2.38 | 2.39 | 2.33 | 2.35 | 64.9M |
| 2025-06-25 | 2.38 | 2.40 | 2.34 | 2.40 | 59.4M |
| 2025-06-24 | 2.31 | 2.37 | 2.31 | 2.36 | 75.1M |
| 2025-06-23 | 2.31 | 2.31 | 2.26 | 2.28 | 62.6M |
| 2025-06-20 | 2.37 | 2.49 | 2.29 | 2.32 | 138.1M |
| 2025-06-19 | 2.45 | 2.47 | 2.35 | 2.37 | 49.9M |
| 2025-06-18 | 2.45 | 2.46 | 2.43 | 2.45 | 30.6M |
| 2025-06-17 | 2.46 | 2.51 | 2.44 | 2.46 | 48.2M |
| 2025-06-16 | 2.47 | 2.48 | 2.43 | 2.46 | 47.6M |
| 2025-06-13 | 2.52 | 2.52 | 2.42 | 2.47 | 61.0M |
| 2025-06-12 | 2.58 | 2.58 | 2.51 | 2.52 | 33.7M |
| 2025-06-11 | 2.52 | 2.59 | 2.50 | 2.57 | 58.6M |
| 2025-06-10 | 2.50 | 2.54 | 2.47 | 2.51 | 58.7M |
| 2025-06-09 | 2.42 | 2.50 | 2.40 | 2.48 | 60.9M |
| 2025-06-06 | 2.40 | 2.41 | 2.37 | 2.38 | 29.2M |
| 2025-06-05 | 2.36 | 2.40 | 2.36 | 2.40 | 35.7M |
| 2025-06-04 | 2.33 | 2.37 | 2.32 | 2.34 | 37.9M |
| 2025-06-03 | 2.35 | 2.38 | 2.31 | 2.32 | 49.8M |
| 2025-06-02 | 2.35 | 2.36 | 2.22 | 2.33 | 58.7M |
| 2025-05-30 | 2.44 | 2.44 | 2.37 | 2.37 | 47.3M |
| 2025-05-29 | 2.37 | 2.45 | 2.37 | 2.44 | 38.2M |
| 2025-05-28 | 2.39 | 2.42 | 2.35 | 2.37 | 40.1M |
| 2025-05-27 | 2.40 | 2.41 | 2.34 | 2.38 | 51.5M |
| 2025-05-26 | 2.41 | 2.45 | 2.39 | 2.40 | 30.6M |
| 2025-05-23 | 2.44 | 2.48 | 2.41 | 2.41 | 57.3M |
| 2025-05-22 | 2.48 | 2.50 | 2.43 | 2.44 | 45.1M |
| 2025-05-21 | 2.45 | 2.53 | 2.45 | 2.48 | 78.4M |
| 2025-05-20 | 2.43 | 2.45 | 2.41 | 2.43 | 71.4M |
| 2025-05-19 | 2.49 | 2.50 | 2.41 | 2.43 | 67.3M |
| 2025-05-16 | 2.56 | 2.56 | 2.48 | 2.49 | 72.7M |
| 2025-05-15 | 2.62 | 2.62 | 2.56 | 2.57 | 31.4M |
| 2025-05-14 | 2.59 | 2.62 | 2.52 | 2.62 | 72.6M |
| 2025-05-13 | 2.62 | 2.71 | 2.54 | 2.55 | 239.8M |
| 2025-05-12 | 2.53 | 2.64 | 2.48 | 2.63 | 179.6M |
| 2025-05-09 | 2.56 | 2.56 | 2.46 | 2.48 | 83.8M |
| 2025-05-08 | 2.60 | 2.61 | 2.55 | 2.56 | 38.3M |
| 2025-05-07 | 2.67 | 2.70 | 2.57 | 2.60 | 58.9M |
| 2025-05-06 | 2.65 | 2.66 | 2.58 | 2.60 | 41.8M |
| 2025-05-02 | 2.58 | 2.66 | 2.55 | 2.63 | 26.8M |
| 2025-04-30 | 2.63 | 2.65 | 2.57 | 2.59 | 37.8M |
| 2025-04-29 | 2.61 | 2.64 | 2.46 | 2.64 | 56.1M |
| 2025-04-28 | 2.61 | 2.65 | 2.60 | 2.61 | 19.4M |
| 2025-04-25 | 2.59 | 2.70 | 2.57 | 2.61 | 59.5M |
| 2025-04-24 | 2.63 | 2.65 | 2.53 | 2.58 | 142.7M |
| 2025-04-23 | 2.63 | 2.66 | 2.59 | 2.63 | 63.2M |
| 2025-04-22 | 2.53 | 2.56 | 2.49 | 2.56 | 54.9M |
| 2025-04-17 | 2.54 | 2.59 | 2.51 | 2.55 | 39.0M |
| 2025-04-16 | 2.72 | 2.72 | 2.52 | 2.54 | 64.8M |
| 2025-04-15 | 2.75 | 2.78 | 2.69 | 2.72 | 46.1M |
| 2025-04-14 | 2.67 | 2.75 | 2.61 | 2.73 | 81.4M |
| 2025-04-11 | 2.51 | 2.62 | 2.49 | 2.58 | 95.7M |
| 2025-04-10 | 2.51 | 2.56 | 2.42 | 2.48 | 126.9M |
| 2025-04-09 | 2.31 | 2.45 | 2.22 | 2.42 | 168.2M |
| 2025-04-08 | 2.42 | 2.51 | 2.28 | 2.36 | 182.1M |
| 2025-04-07 | 2.76 | 2.77 | 2.36 | 2.39 | 300.0M |
| 2025-04-03 | 2.97 | 3.01 | 2.95 | 2.97 | 55.6M |
| 2025-04-02 | 3.05 | 3.05 | 3.00 | 3.02 | 41.8M |
| 2025-04-01 | 3.01 | 3.07 | 2.98 | 3.05 | 46.1M |
| 2025-03-31 | 3.12 | 3.13 | 2.97 | 3.00 | 91.4M |
| 2025-03-28 | 3.18 | 3.21 | 3.10 | 3.12 | 41.1M |
| 2025-03-27 | 3.18 | 3.20 | 3.08 | 3.17 | 63.7M |
| 2025-03-26 | 3.15 | 3.20 | 3.12 | 3.18 | 45.9M |
| 2025-03-25 | 3.20 | 3.22 | 3.13 | 3.15 | 57.2M |
| 2025-03-24 | 3.27 | 3.28 | 3.18 | 3.20 | 51.1M |
| 2025-03-21 | 3.33 | 3.36 | 3.24 | 3.24 | 81.6M |
| 2025-03-20 | 3.45 | 3.47 | 3.34 | 3.34 | 59.3M |
| 2025-03-19 | 3.48 | 3.49 | 3.41 | 3.44 | 37.7M |
| 2025-03-18 | 3.43 | 3.52 | 3.39 | 3.48 | 70.7M |
| 2025-03-17 | 3.30 | 3.45 | 3.30 | 3.37 | 66.5M |
| 2025-03-14 | 3.27 | 3.32 | 3.21 | 3.28 | 68.1M |
| 2025-03-13 | 3.36 | 3.38 | 3.19 | 3.22 | 125.6M |
| 2025-03-12 | 3.45 | 3.51 | 3.34 | 3.35 | 81.9M |
| 2025-03-11 | 3.44 | 3.49 | 3.39 | 3.45 | 88.7M |
| 2025-03-10 | 3.51 | 3.54 | 3.46 | 3.52 | 58.4M |
| 2025-03-07 | 3.49 | 3.62 | 3.44 | 3.49 | 78.6M |
| 2025-03-06 | 3.57 | 3.62 | 3.44 | 3.51 | 119.2M |
| 2025-03-05 | 3.53 | 3.68 | 3.44 | 3.53 | 84.7M |
| 2025-03-04 | 3.53 | 3.71 | 3.45 | 3.47 | 121.3M |
| 2025-03-03 | 3.34 | 3.72 | 3.25 | 3.57 | 262.9M |
| 2025-02-28 | 3.56 | 3.57 | 3.27 | 3.29 | 162.1M |
| 2025-02-27 | 3.60 | 3.62 | 3.44 | 3.60 | 113.0M |
| 2025-02-26 | 3.45 | 3.59 | 3.45 | 3.57 | 111.6M |
| 2025-02-25 | 3.32 | 3.53 | 3.32 | 3.42 | 91.4M |
| 2025-02-24 | 3.40 | 3.44 | 3.31 | 3.40 | 73.2M |
| 2025-02-21 | 3.45 | 3.48 | 3.36 | 3.41 | 76.8M |
| 2025-02-20 | 3.50 | 3.51 | 3.43 | 3.44 | 51.3M |
| 2025-02-19 | 3.43 | 3.54 | 3.39 | 3.53 | 60.4M |
| 2025-02-18 | 3.50 | 3.59 | 3.40 | 3.47 | 67.9M |
| 2025-02-17 | 3.37 | 3.52 | 3.34 | 3.48 | 101.1M |
| 2025-02-14 | 3.35 | 3.44 | 3.32 | 3.37 | 64.6M |
| 2025-02-13 | 3.38 | 3.47 | 3.33 | 3.35 | 83.9M |
| 2025-02-12 | 3.36 | 3.46 | 3.33 | 3.36 | 81.7M |
| 2025-02-11 | 3.62 | 3.62 | 3.35 | 3.36 | 101.8M |
| 2025-02-10 | 3.61 | 3.63 | 3.45 | 3.62 | 87.8M |
| 2025-02-07 | 3.32 | 3.68 | 3.30 | 3.59 | 173.4M |
| 2025-02-06 | 3.18 | 3.33 | 3.15 | 3.33 | 63.5M |
| 2025-02-05 | 3.25 | 3.25 | 3.11 | 3.20 | 54.7M |
| 2025-02-04 | 3.18 | 3.29 | 3.15 | 3.26 | 27.2M |
| 2025-02-03 | 3.12 | 3.16 | 3.04 | 3.14 | 28.6M |
| 2025-01-28 | 3.20 | 3.20 | 3.13 | 3.19 | 10.0M |
| 2025-01-27 | 3.20 | 3.25 | 3.19 | 3.22 | 31.7M |
| 2025-01-24 | 3.18 | 3.32 | 3.13 | 3.21 | 51.7M |
| 2025-01-23 | 3.20 | 3.27 | 3.15 | 3.18 | 40.9M |
| 2025-01-22 | 3.22 | 3.23 | 3.15 | 3.22 | 34.8M |
| 2025-01-21 | 3.32 | 3.34 | 3.22 | 3.24 | 36.7M |
| 2025-01-20 | 3.35 | 3.38 | 3.26 | 3.31 | 34.6M |
| 2025-01-17 | 3.28 | 3.34 | 3.21 | 3.29 | 32.2M |
| 2025-01-16 | 3.34 | 3.42 | 3.22 | 3.28 | 82.2M |
| 2025-01-15 | 3.15 | 3.38 | 3.11 | 3.32 | 83.9M |
| 2025-01-14 | 3.07 | 3.19 | 3.06 | 3.17 | 24.7M |
| 2025-01-13 | 3.15 | 3.15 | 3.04 | 3.06 | 28.4M |
| 2025-01-10 | 3.20 | 3.24 | 3.11 | 3.14 | 29.9M |
| 2025-01-09 | 3.20 | 3.28 | 3.18 | 3.20 | 36.0M |
| 2025-01-08 | 3.27 | 3.27 | 3.13 | 3.22 | 66.9M |
| 2025-01-07 | 3.14 | 3.32 | 3.13 | 3.27 | 87.8M |
| 2025-01-06 | 3.00 | 3.14 | 3.00 | 3.14 | 62.1M |
| 2025-01-03 | 2.99 | 3.08 | 2.95 | 2.99 | 57.5M |
| 2025-01-02 | 3.02 | 3.04 | 2.89 | 2.95 | 115.3M |