12.15
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 12.62 | 12.67 | 12.57 | 12.58 | 6,115.9K |
| 09:35 | 12.57 | 12.64 | 12.57 | 12.61 | 2,252.4K |
| 09:40 | 12.60 | 12.65 | 12.59 | 12.65 | 1,902.1K |
| 09:45 | 12.65 | 12.65 | 12.58 | 12.58 | 1,522.4K |
| 09:50 | 12.58 | 12.61 | 12.55 | 12.56 | 1,420.2K |
| 09:55 | 12.55 | 12.57 | 12.54 | 12.55 | 1,165.9K |
| 10:00 | 12.56 | 12.57 | 12.55 | 12.57 | 565.1K |
| 10:05 | 12.57 | 12.57 | 12.51 | 12.52 | 1,340.9K |
| 10:10 | 12.52 | 12.54 | 12.51 | 12.52 | 1,037.6K |
| 10:15 | 12.52 | 12.54 | 12.50 | 12.50 | 1,070.9K |
| 10:20 | 12.50 | 12.52 | 12.49 | 12.52 | 1,228.1K |
| 10:25 | 12.52 | 12.57 | 12.51 | 12.56 | 1,302.0K |
| 10:30 | 12.57 | 12.58 | 12.52 | 12.53 | 1,187.1K |
| 10:35 | 12.54 | 12.54 | 12.52 | 12.54 | 445.0K |
| 10:40 | 12.53 | 12.54 | 12.50 | 12.52 | 517.4K |
| 10:45 | 12.52 | 12.52 | 12.48 | 12.49 | 894.4K |
| 10:50 | 12.48 | 12.50 | 12.47 | 12.47 | 1,025.0K |
| 10:55 | 12.46 | 12.49 | 12.45 | 12.45 | 755.8K |
| 11:00 | 12.45 | 12.47 | 12.45 | 12.47 | 908.5K |
| 11:05 | 12.47 | 12.48 | 12.45 | 12.46 | 518.5K |
| 11:10 | 12.45 | 12.45 | 12.40 | 12.41 | 2,473.4K |
| 11:15 | 12.41 | 12.44 | 12.41 | 12.43 | 777.8K |
| 11:20 | 12.43 | 12.43 | 12.42 | 12.43 | 401.4K |
| 11:25 | 12.42 | 12.43 | 12.41 | 12.42 | 554.9K |
| 13:00 | 12.42 | 12.43 | 12.38 | 12.38 | 1,405.5K |
| 13:05 | 12.39 | 12.41 | 12.37 | 12.37 | 1,294.8K |
| 13:10 | 12.36 | 12.37 | 12.34 | 12.35 | 1,723.2K |
| 13:15 | 12.34 | 12.39 | 12.34 | 12.38 | 922.3K |
| 13:20 | 12.37 | 12.39 | 12.36 | 12.37 | 455.8K |
| 13:25 | 12.37 | 12.38 | 12.37 | 12.37 | 505.9K |
| 13:30 | 12.37 | 12.38 | 12.35 | 12.35 | 629.2K |
| 13:35 | 12.36 | 12.38 | 12.36 | 12.37 | 792.6K |
| 13:40 | 12.37 | 12.39 | 12.37 | 12.38 | 485.5K |
| 13:45 | 12.39 | 12.39 | 12.36 | 12.38 | 610.4K |
| 13:50 | 12.38 | 12.38 | 12.35 | 12.35 | 895.1K |
| 13:55 | 12.36 | 12.36 | 12.33 | 12.34 | 1,429.6K |
| 14:00 | 12.34 | 12.37 | 12.34 | 12.35 | 1,065.9K |
| 14:05 | 12.36 | 12.37 | 12.35 | 12.36 | 793.9K |
| 14:10 | 12.35 | 12.37 | 12.35 | 12.36 | 711.9K |
| 14:15 | 12.36 | 12.38 | 12.36 | 12.37 | 441.0K |
| 14:20 | 12.38 | 12.38 | 12.36 | 12.37 | 385.3K |
| 14:25 | 12.36 | 12.45 | 12.36 | 12.45 | 1,421.7K |
| 14:30 | 12.45 | 12.45 | 12.39 | 12.40 | 942.6K |
| 14:35 | 12.40 | 12.40 | 12.36 | 12.36 | 955.5K |
| 14:40 | 12.37 | 12.37 | 12.35 | 12.37 | 1,258.0K |
| 14:45 | 12.37 | 12.37 | 12.35 | 12.36 | 1,018.1K |
| 14:50 | 12.36 | 12.36 | 12.33 | 12.34 | 2,453.0K |
| 14:55 | 12.34 | 12.35 | 12.34 | 12.34 | 1,208.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 12.22 | 12.22 | 11.88 | 12.15 | 60.6M |
| 2025-09-26 | 12.29 | 12.43 | 12.18 | 12.23 | 48.0M |
| 2025-09-25 | 12.60 | 12.68 | 12.33 | 12.33 | 56.5M |
| 2025-09-24 | 12.54 | 12.57 | 12.34 | 12.52 | 65.8M |
| 2025-09-23 | 13.18 | 13.25 | 12.31 | 12.61 | 129.2M |
| 2025-09-22 | 13.56 | 13.60 | 13.08 | 13.33 | 117.0M |
| 2025-09-19 | 13.37 | 14.11 | 13.31 | 13.80 | 161.2M |
| 2025-09-18 | 13.45 | 13.87 | 13.27 | 13.44 | 121.0M |
| 2025-09-17 | 13.60 | 13.95 | 13.52 | 13.65 | 107.7M |
| 2025-09-16 | 13.59 | 13.70 | 13.38 | 13.49 | 54.3M |
| 2025-09-15 | 13.70 | 13.76 | 13.47 | 13.51 | 69.5M |
| 2025-09-12 | 13.65 | 13.93 | 13.58 | 13.78 | 106.3M |
| 2025-09-11 | 13.38 | 13.84 | 13.31 | 13.70 | 114.8M |
| 2025-09-10 | 13.12 | 13.62 | 13.12 | 13.42 | 83.1M |
| 2025-09-09 | 13.49 | 13.50 | 13.08 | 13.11 | 81.9M |
| 2025-09-08 | 13.67 | 13.78 | 13.44 | 13.53 | 73.0M |
| 2025-09-05 | 13.87 | 13.94 | 13.29 | 13.71 | 109.9M |
| 2025-09-04 | 13.84 | 14.28 | 13.66 | 13.87 | 113.6M |
| 2025-09-03 | 14.08 | 14.16 | 13.79 | 13.95 | 87.8M |
| 2025-09-02 | 14.53 | 14.57 | 13.95 | 14.03 | 97.4M |
| 2025-09-01 | 14.40 | 14.67 | 14.34 | 14.53 | 88.6M |
| 2025-08-29 | 14.50 | 14.96 | 14.38 | 14.49 | 134.4M |
| 2025-08-28 | 14.41 | 14.56 | 13.84 | 14.45 | 170.8M |
| 2025-08-27 | 15.19 | 15.20 | 14.57 | 14.57 | 160.6M |
| 2025-08-26 | 15.38 | 15.48 | 15.16 | 15.18 | 118.6M |
| 2025-08-25 | 15.41 | 15.72 | 15.28 | 15.41 | 139.7M |
| 2025-08-22 | 15.24 | 15.62 | 15.17 | 15.51 | 130.7M |
| 2025-08-21 | 16.60 | 16.60 | 15.42 | 15.57 | 218.5M |
| 2025-08-20 | 16.39 | 16.75 | 15.85 | 16.09 | 192.4M |
| 2025-08-19 | 16.77 | 17.50 | 16.55 | 16.59 | 275.8M |
| 2025-08-18 | 16.20 | 17.47 | 15.98 | 17.04 | 313.2M |
| 2025-08-15 | 16.00 | 16.37 | 14.81 | 16.02 | 274.6M |
| 2025-08-14 | 15.97 | 17.10 | 15.87 | 16.41 | 356.9M |
| 2025-08-13 | 15.89 | 16.29 | 15.84 | 16.03 | 196.9M |
| 2025-08-12 | 16.37 | 16.52 | 15.76 | 15.79 | 240.5M |
| 2025-08-11 | 16.40 | 16.80 | 16.11 | 16.52 | 313.8M |
| 2025-08-08 | 15.07 | 16.76 | 15.05 | 16.37 | 387.7M |
| 2025-08-07 | 15.01 | 15.88 | 14.89 | 15.24 | 291.9M |
| 2025-08-06 | 16.86 | 16.87 | 15.82 | 15.82 | 298.7M |
| 2025-08-05 | 17.09 | 18.35 | 16.73 | 17.58 | 407.7M |
| 2025-08-04 | 18.60 | 19.29 | 17.45 | 17.47 | 378.0M |
| 2025-08-01 | 18.41 | 18.86 | 18.00 | 18.20 | 333.0M |
| 2025-07-31 | 17.86 | 19.50 | 17.50 | 19.15 | 444.0M |
| 2025-07-30 | 17.02 | 18.86 | 17.00 | 17.91 | 527.2M |
| 2025-07-29 | 15.40 | 17.23 | 15.02 | 17.23 | 504.4M |
| 2025-07-28 | 14.77 | 15.73 | 14.67 | 15.66 | 472.1M |
| 2025-07-25 | 15.43 | 15.43 | 14.99 | 15.43 | 608.3M |
| 2025-07-24 | 14.03 | 14.03 | 14.03 | 14.03 | 99.6M |
| 2025-07-23 | 12.75 | 12.75 | 12.75 | 12.75 | 3.8M |
| 2025-07-22 | 11.59 | 11.59 | 11.59 | 11.59 | 6.9M |
| 2025-07-21 | 10.54 | 10.54 | 10.54 | 10.54 | 9.9M |
| 2025-07-18 | 9.66 | 9.83 | 9.37 | 9.58 | 104.3M |
| 2025-07-17 | 9.10 | 9.78 | 8.98 | 9.65 | 167.4M |
| 2025-07-16 | 9.30 | 9.53 | 8.66 | 8.98 | 132.7M |
| 2025-07-15 | 9.17 | 9.45 | 9.06 | 9.22 | 81.2M |
| 2025-07-14 | 9.22 | 9.57 | 8.97 | 9.20 | 113.5M |
| 2025-07-11 | 8.80 | 9.13 | 8.70 | 9.10 | 91.7M |
| 2025-07-10 | 8.46 | 8.86 | 8.43 | 8.80 | 92.7M |
| 2025-07-09 | 8.66 | 8.88 | 8.40 | 8.48 | 70.5M |
| 2025-07-08 | 8.65 | 8.75 | 8.63 | 8.67 | 46.5M |
| 2025-07-07 | 8.40 | 8.85 | 8.36 | 8.72 | 92.1M |
| 2025-07-04 | 8.41 | 8.67 | 8.33 | 8.38 | 51.3M |
| 2025-07-03 | 8.52 | 8.59 | 8.32 | 8.42 | 36.9M |
| 2025-07-02 | 8.54 | 8.64 | 8.43 | 8.49 | 51.3M |
| 2025-07-01 | 8.57 | 8.61 | 8.39 | 8.48 | 45.0M |
| 2025-06-30 | 8.43 | 8.58 | 7.94 | 8.56 | 97.9M |
| 2025-06-27 | 8.72 | 8.96 | 8.67 | 8.71 | 74.3M |
| 2025-06-26 | 8.70 | 9.06 | 8.56 | 8.59 | 100.7M |
| 2025-06-25 | 8.68 | 8.78 | 8.51 | 8.74 | 67.8M |
| 2025-06-24 | 8.46 | 8.74 | 8.43 | 8.70 | 79.4M |
| 2025-06-23 | 8.13 | 8.65 | 8.13 | 8.49 | 96.6M |
| 2025-06-20 | 7.83 | 8.26 | 7.83 | 8.07 | 96.5M |
| 2025-06-19 | 7.63 | 7.97 | 7.63 | 7.73 | 71.3M |
| 2025-06-18 | 8.68 | 8.68 | 7.82 | 7.82 | 151.1M |
| 2025-06-17 | 8.67 | 8.89 | 8.60 | 8.69 | 115.6M |
| 2025-06-16 | 8.26 | 8.75 | 8.24 | 8.67 | 146.6M |
| 2025-06-13 | 8.10 | 8.22 | 7.97 | 8.02 | 56.0M |
| 2025-06-12 | 7.91 | 8.20 | 7.87 | 8.12 | 62.9M |
| 2025-06-11 | 7.94 | 8.05 | 7.84 | 7.93 | 50.2M |
| 2025-06-10 | 8.06 | 8.09 | 7.75 | 7.80 | 90.1M |
| 2025-06-09 | 7.98 | 8.37 | 7.97 | 8.19 | 87.0M |
| 2025-06-06 | 7.83 | 8.45 | 7.83 | 8.09 | 152.2M |
| 2025-06-05 | 7.86 | 7.89 | 7.68 | 7.83 | 53.0M |
| 2025-06-04 | 7.83 | 7.95 | 7.75 | 7.88 | 80.1M |
| 2025-06-03 | 7.49 | 7.94 | 7.45 | 7.89 | 139.1M |
| 2025-05-30 | 7.23 | 7.80 | 7.15 | 7.60 | 146.5M |
| 2025-05-29 | 7.12 | 7.30 | 7.11 | 7.19 | 37.4M |
| 2025-05-28 | 7.27 | 7.27 | 7.09 | 7.11 | 35.0M |
| 2025-05-27 | 7.27 | 7.31 | 7.21 | 7.28 | 29.3M |
| 2025-05-26 | 7.08 | 7.30 | 7.08 | 7.27 | 39.8M |
| 2025-05-23 | 7.29 | 7.33 | 7.10 | 7.12 | 53.5M |
| 2025-05-22 | 7.36 | 7.44 | 7.27 | 7.30 | 51.6M |
| 2025-05-21 | 7.09 | 7.60 | 7.06 | 7.41 | 120.1M |
| 2025-05-20 | 7.10 | 7.19 | 7.08 | 7.09 | 39.0M |
| 2025-05-19 | 7.01 | 7.15 | 6.96 | 7.09 | 36.3M |
| 2025-05-16 | 6.95 | 7.09 | 6.95 | 6.99 | 21.0M |
| 2025-05-15 | 7.00 | 7.06 | 6.97 | 6.98 | 23.5M |
| 2025-05-14 | 6.95 | 7.07 | 6.95 | 7.02 | 29.7M |
| 2025-05-13 | 7.15 | 7.18 | 7.02 | 7.05 | 51.0M |
| 2025-05-12 | 7.14 | 7.35 | 7.03 | 7.21 | 68.2M |
| 2025-05-09 | 7.27 | 7.30 | 7.05 | 7.06 | 48.0M |
| 2025-05-08 | 7.10 | 7.35 | 7.07 | 7.31 | 81.1M |
| 2025-05-07 | 7.07 | 7.35 | 7.02 | 7.20 | 75.6M |
| 2025-05-06 | 6.83 | 7.07 | 6.80 | 7.02 | 48.9M |
| 2025-04-30 | 7.22 | 7.23 | 6.96 | 6.99 | 65.0M |
| 2025-04-29 | 7.29 | 7.60 | 7.11 | 7.22 | 87.5M |
| 2025-04-28 | 7.10 | 7.20 | 6.95 | 7.07 | 49.3M |
| 2025-04-25 | 7.15 | 7.29 | 6.91 | 6.96 | 63.2M |
| 2025-04-24 | 7.17 | 7.24 | 7.01 | 7.19 | 52.1M |
| 2025-04-23 | 6.96 | 7.36 | 6.91 | 7.11 | 92.1M |
| 2025-04-22 | 6.71 | 7.03 | 6.70 | 6.98 | 64.9M |
| 2025-04-21 | 6.81 | 6.84 | 6.70 | 6.75 | 35.2M |
| 2025-04-18 | 6.50 | 6.99 | 6.46 | 6.80 | 74.4M |
| 2025-04-17 | 6.53 | 6.61 | 6.49 | 6.52 | 17.8M |
| 2025-04-16 | 6.71 | 6.75 | 6.54 | 6.57 | 33.1M |
| 2025-04-15 | 6.68 | 6.74 | 6.58 | 6.74 | 34.6M |
| 2025-04-14 | 6.65 | 6.78 | 6.62 | 6.67 | 42.8M |
| 2025-04-11 | 6.61 | 6.69 | 6.58 | 6.62 | 42.3M |
| 2025-04-10 | 6.40 | 6.80 | 6.38 | 6.70 | 81.5M |
| 2025-04-09 | 6.00 | 6.66 | 5.64 | 6.50 | 83.0M |
| 2025-04-08 | 5.98 | 6.22 | 5.77 | 6.05 | 46.0M |
| 2025-04-07 | 6.15 | 6.40 | 5.98 | 5.98 | 49.3M |
| 2025-04-03 | 6.35 | 6.71 | 6.30 | 6.64 | 48.1M |
| 2025-04-02 | 6.44 | 6.50 | 6.39 | 6.39 | 12.9M |
| 2025-04-01 | 6.41 | 6.54 | 6.38 | 6.39 | 17.7M |
| 2025-03-31 | 6.48 | 6.51 | 6.27 | 6.39 | 25.9M |
| 2025-03-28 | 6.58 | 6.62 | 6.45 | 6.45 | 20.5M |
| 2025-03-27 | 6.58 | 6.75 | 6.56 | 6.61 | 35.1M |
| 2025-03-26 | 6.50 | 6.58 | 6.48 | 6.56 | 18.8M |
| 2025-03-25 | 6.53 | 6.60 | 6.45 | 6.55 | 21.5M |
| 2025-03-24 | 6.63 | 6.70 | 6.39 | 6.56 | 45.2M |
| 2025-03-21 | 7.01 | 7.01 | 6.63 | 6.63 | 58.0M |
| 2025-03-20 | 6.90 | 7.20 | 6.86 | 7.01 | 46.6M |
| 2025-03-19 | 6.89 | 6.97 | 6.83 | 6.86 | 22.8M |
| 2025-03-18 | 6.98 | 6.99 | 6.88 | 6.91 | 39.4M |
| 2025-03-17 | 7.10 | 7.12 | 6.96 | 6.97 | 38.3M |
| 2025-03-14 | 7.05 | 7.14 | 6.98 | 7.08 | 35.5M |
| 2025-03-13 | 7.14 | 7.19 | 6.98 | 7.02 | 46.7M |
| 2025-03-12 | 7.23 | 7.39 | 7.20 | 7.20 | 58.4M |
| 2025-03-11 | 7.00 | 7.27 | 6.96 | 7.21 | 55.0M |
| 2025-03-10 | 7.08 | 7.14 | 6.81 | 7.10 | 45.1M |
| 2025-03-07 | 7.13 | 7.31 | 7.08 | 7.08 | 43.2M |
| 2025-03-06 | 7.16 | 7.22 | 7.05 | 7.15 | 51.4M |
| 2025-03-05 | 7.31 | 7.44 | 7.16 | 7.18 | 55.4M |
| 2025-03-04 | 7.16 | 7.40 | 7.06 | 7.38 | 62.2M |
| 2025-03-03 | 7.08 | 7.42 | 7.08 | 7.23 | 79.5M |
| 2025-02-28 | 7.10 | 7.20 | 7.03 | 7.05 | 57.9M |
| 2025-02-27 | 7.11 | 7.26 | 7.08 | 7.16 | 58.4M |
| 2025-02-26 | 7.12 | 7.15 | 7.00 | 7.12 | 56.4M |
| 2025-02-25 | 7.17 | 7.26 | 7.04 | 7.13 | 69.4M |
| 2025-02-24 | 7.01 | 7.34 | 6.97 | 7.29 | 97.9M |
| 2025-02-21 | 6.82 | 7.08 | 6.81 | 6.97 | 81.4M |
| 2025-02-20 | 6.80 | 7.11 | 6.75 | 6.93 | 107.9M |
| 2025-02-19 | 6.79 | 6.99 | 6.65 | 6.82 | 159.3M |
| 2025-02-18 | 6.16 | 6.77 | 6.10 | 6.77 | 158.9M |
| 2025-02-17 | 6.18 | 6.19 | 6.08 | 6.15 | 43.8M |
| 2025-02-14 | 6.19 | 6.27 | 6.11 | 6.18 | 39.5M |
| 2025-02-13 | 6.15 | 6.27 | 6.14 | 6.20 | 48.6M |
| 2025-02-12 | 6.09 | 6.17 | 6.08 | 6.17 | 30.6M |
| 2025-02-11 | 6.26 | 6.26 | 6.07 | 6.11 | 38.3M |
| 2025-02-10 | 6.23 | 6.27 | 6.16 | 6.25 | 36.7M |
| 2025-02-07 | 6.26 | 6.33 | 6.15 | 6.22 | 49.6M |
| 2025-02-06 | 6.07 | 6.25 | 6.06 | 6.25 | 45.3M |
| 2025-02-05 | 5.95 | 6.12 | 5.89 | 6.10 | 42.8M |
| 2025-01-27 | 6.00 | 6.14 | 5.95 | 5.95 | 31.9M |
| 2025-01-24 | 5.94 | 6.01 | 5.90 | 5.97 | 24.4M |
| 2025-01-23 | 6.12 | 6.24 | 5.93 | 5.94 | 46.8M |
| 2025-01-22 | 6.05 | 6.13 | 5.98 | 6.06 | 30.2M |
| 2025-01-21 | 6.17 | 6.21 | 6.03 | 6.05 | 35.7M |
| 2025-01-20 | 6.04 | 6.24 | 5.92 | 6.13 | 49.3M |
| 2025-01-17 | 6.02 | 6.10 | 5.94 | 6.04 | 36.7M |
| 2025-01-16 | 5.95 | 6.12 | 5.95 | 6.05 | 41.3M |
| 2025-01-15 | 6.05 | 6.05 | 5.89 | 5.95 | 37.7M |
| 2025-01-14 | 5.92 | 6.07 | 5.87 | 6.07 | 50.1M |
| 2025-01-13 | 5.80 | 5.91 | 5.68 | 5.87 | 37.4M |
| 2025-01-10 | 6.22 | 6.25 | 5.98 | 5.98 | 43.9M |
| 2025-01-09 | 6.34 | 6.34 | 6.16 | 6.19 | 53.4M |
| 2025-01-08 | 6.22 | 6.55 | 6.16 | 6.37 | 95.8M |
| 2025-01-07 | 6.11 | 6.36 | 6.04 | 6.25 | 82.2M |
| 2025-01-06 | 6.14 | 6.17 | 5.80 | 5.88 | 49.0M |
| 2025-01-03 | 6.46 | 6.50 | 6.11 | 6.12 | 51.6M |
| 2025-01-02 | 6.46 | 6.67 | 6.40 | 6.47 | 63.9M |