1.17
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 1.18 | 1.18 | 1.17 | 1.18 | 3,661.5K |
| 09:35 | 1.18 | 1.18 | 1.18 | 1.18 | 2,936.0K |
| 09:40 | 1.18 | 1.18 | 1.18 | 1.18 | 1,377.6K |
| 09:45 | 1.18 | 1.18 | 1.18 | 1.18 | 1,250.7K |
| 09:50 | 1.18 | 1.18 | 1.18 | 1.18 | 2,175.9K |
| 09:55 | 1.18 | 1.18 | 1.18 | 1.18 | 1,809.6K |
| 10:00 | 1.18 | 1.18 | 1.18 | 1.18 | 1,069.9K |
| 10:05 | 1.18 | 1.18 | 1.18 | 1.18 | 1,638.0K |
| 10:10 | 1.18 | 1.18 | 1.17 | 1.17 | 1,142.0K |
| 10:15 | 1.18 | 1.18 | 1.17 | 1.17 | 3,590.9K |
| 10:20 | 1.17 | 1.18 | 1.17 | 1.17 | 851.6K |
| 10:25 | 1.17 | 1.18 | 1.17 | 1.17 | 1,275.9K |
| 10:30 | 1.17 | 1.18 | 1.17 | 1.18 | 4,040.9K |
| 10:35 | 1.18 | 1.18 | 1.17 | 1.18 | 2,419.2K |
| 10:40 | 1.18 | 1.18 | 1.17 | 1.17 | 1,768.5K |
| 10:45 | 1.18 | 1.18 | 1.18 | 1.18 | 2,049.9K |
| 10:50 | 1.18 | 1.18 | 1.18 | 1.18 | 2,614.0K |
| 10:55 | 1.18 | 1.18 | 1.18 | 1.18 | 2,057.9K |
| 11:00 | 1.18 | 1.18 | 1.18 | 1.18 | 6,193.0K |
| 11:05 | 1.18 | 1.18 | 1.18 | 1.18 | 1,039.4K |
| 11:10 | 1.18 | 1.18 | 1.17 | 1.18 | 2,048.1K |
| 11:15 | 1.18 | 1.18 | 1.17 | 1.17 | 664.6K |
| 11:20 | 1.17 | 1.17 | 1.17 | 1.17 | 1,435.0K |
| 11:25 | 1.17 | 1.17 | 1.17 | 1.17 | 747.0K |
| 13:00 | 1.17 | 1.17 | 1.17 | 1.17 | 1,922.5K |
| 13:05 | 1.17 | 1.17 | 1.17 | 1.17 | 1,570.6K |
| 13:10 | 1.17 | 1.17 | 1.17 | 1.17 | 1,365.0K |
| 13:15 | 1.17 | 1.18 | 1.17 | 1.17 | 1,290.2K |
| 13:20 | 1.17 | 1.18 | 1.17 | 1.18 | 424.7K |
| 13:25 | 1.18 | 1.18 | 1.17 | 1.18 | 451.5K |
| 13:30 | 1.18 | 1.18 | 1.17 | 1.17 | 570.1K |
| 13:35 | 1.17 | 1.18 | 1.17 | 1.17 | 967.0K |
| 13:40 | 1.17 | 1.18 | 1.17 | 1.17 | 583.2K |
| 13:45 | 1.17 | 1.18 | 1.17 | 1.18 | 554.0K |
| 13:50 | 1.18 | 1.18 | 1.17 | 1.17 | 937.5K |
| 13:55 | 1.17 | 1.17 | 1.17 | 1.17 | 928.7K |
| 14:00 | 1.17 | 1.17 | 1.17 | 1.17 | 1,665.0K |
| 14:05 | 1.17 | 1.17 | 1.17 | 1.17 | 1,176.0K |
| 14:10 | 1.17 | 1.17 | 1.17 | 1.17 | 650.4K |
| 14:15 | 1.17 | 1.17 | 1.17 | 1.17 | 1,169.7K |
| 14:20 | 1.17 | 1.17 | 1.17 | 1.17 | 693.3K |
| 14:25 | 1.17 | 1.17 | 1.17 | 1.17 | 1,718.1K |
| 14:30 | 1.17 | 1.17 | 1.17 | 1.17 | 1,821.8K |
| 14:35 | 1.17 | 1.17 | 1.17 | 1.17 | 3,051.2K |
| 14:40 | 1.17 | 1.17 | 1.17 | 1.17 | 3,690.2K |
| 14:45 | 1.17 | 1.17 | 1.17 | 1.17 | 463.4K |
| 14:50 | 1.17 | 1.17 | 1.17 | 1.17 | 4,265.1K |
| 14:55 | 1.17 | 1.17 | 1.17 | 1.17 | 744.4K |
| 15:00 | 1.17 | 1.17 | 1.17 | 1.17 | 329.7K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 1.18 | 1.18 | 1.17 | 1.17 | 82.9M |
| 2025-09-25 | 1.17 | 1.19 | 1.17 | 1.18 | 111.0M |
| 2025-09-24 | 1.15 | 1.17 | 1.15 | 1.17 | 112.6M |
| 2025-09-23 | 1.16 | 1.17 | 1.14 | 1.16 | 106.6M |
| 2025-09-22 | 1.16 | 1.16 | 1.15 | 1.16 | 128.7M |
| 2025-09-19 | 1.15 | 1.16 | 1.15 | 1.16 | 90.0M |
| 2025-09-18 | 1.17 | 1.17 | 1.14 | 1.15 | 116.9M |
| 2025-09-17 | 1.15 | 1.17 | 1.15 | 1.17 | 127.2M |
| 2025-09-16 | 1.16 | 1.16 | 1.15 | 1.15 | 124.1M |
| 2025-09-15 | 1.15 | 1.16 | 1.15 | 1.16 | 98.5M |
| 2025-09-12 | 1.16 | 1.16 | 1.15 | 1.15 | 153.8M |
| 2025-09-11 | 1.13 | 1.16 | 1.12 | 1.16 | 150.9M |
| 2025-09-10 | 1.13 | 1.14 | 1.12 | 1.13 | 129.1M |
| 2025-09-09 | 1.14 | 1.14 | 1.12 | 1.13 | 134.0M |
| 2025-09-08 | 1.13 | 1.14 | 1.13 | 1.14 | 124.0M |
| 2025-09-05 | 1.10 | 1.13 | 1.10 | 1.13 | 199.7M |
| 2025-09-04 | 1.13 | 1.13 | 1.09 | 1.10 | 168.5M |
| 2025-09-03 | 1.14 | 1.14 | 1.12 | 1.13 | 140.4M |
| 2025-09-02 | 1.15 | 1.15 | 1.13 | 1.14 | 167.0M |
| 2025-09-01 | 1.14 | 1.15 | 1.14 | 1.15 | 179.0M |
| 2025-08-29 | 1.13 | 1.15 | 1.12 | 1.14 | 183.6M |
| 2025-08-28 | 1.11 | 1.13 | 1.10 | 1.13 | 247.5M |
| 2025-08-27 | 1.12 | 1.14 | 1.11 | 1.11 | 224.2M |
| 2025-08-26 | 1.12 | 1.13 | 1.12 | 1.13 | 193.1M |
| 2025-08-25 | 1.11 | 1.13 | 1.11 | 1.13 | 244.5M |
| 2025-08-22 | 1.08 | 1.10 | 1.08 | 1.10 | 195.5M |
| 2025-08-21 | 1.08 | 1.09 | 1.08 | 1.08 | 190.9M |
| 2025-08-20 | 1.06 | 1.08 | 1.06 | 1.08 | 264.9M |
| 2025-08-19 | 1.07 | 1.07 | 1.06 | 1.06 | 239.7M |
| 2025-08-18 | 1.06 | 1.08 | 1.06 | 1.07 | 352.4M |
| 2025-08-15 | 1.05 | 1.06 | 1.04 | 1.06 | 221.6M |
| 2025-08-14 | 1.05 | 1.06 | 1.05 | 1.05 | 210.8M |
| 2025-08-13 | 1.04 | 1.05 | 1.04 | 1.05 | 190.9M |
| 2025-08-12 | 1.04 | 1.04 | 1.03 | 1.04 | 216.9M |
| 2025-08-11 | 1.03 | 1.04 | 1.03 | 1.04 | 159.6M |
| 2025-08-08 | 1.03 | 1.03 | 1.03 | 1.03 | 149.9M |
| 2025-08-07 | 1.03 | 1.04 | 1.03 | 1.03 | 162.6M |
| 2025-08-06 | 1.03 | 1.03 | 1.03 | 1.03 | 151.7M |
| 2025-08-05 | 1.02 | 1.03 | 1.02 | 1.03 | 170.8M |
| 2025-08-04 | 1.01 | 1.02 | 1.01 | 1.02 | 170.2M |
| 2025-08-01 | 1.02 | 1.02 | 1.01 | 1.02 | 206.4M |
| 2025-07-31 | 1.04 | 1.04 | 1.02 | 1.02 | 384.8M |
| 2025-07-30 | 1.04 | 1.05 | 1.03 | 1.04 | 500.5M |
| 2025-07-29 | 1.04 | 1.04 | 1.03 | 1.04 | 264.4M |
| 2025-07-28 | 1.03 | 1.04 | 1.03 | 1.04 | 281.9M |
| 2025-07-25 | 1.04 | 1.04 | 1.03 | 1.03 | 309.9M |
| 2025-07-24 | 1.02 | 1.04 | 1.02 | 1.04 | 312.4M |
| 2025-07-23 | 1.03 | 1.04 | 1.03 | 1.03 | 277.8M |
| 2025-07-22 | 1.02 | 1.03 | 1.02 | 1.03 | 397.5M |
| 2025-07-21 | 1.01 | 1.02 | 1.01 | 1.02 | 243.4M |
| 2025-07-18 | 1.01 | 1.01 | 1.01 | 1.01 | 208.2M |
| 2025-07-17 | 1.00 | 1.01 | 1.00 | 1.01 | 193.0M |
| 2025-07-16 | 1.00 | 1.00 | 0.99 | 1.00 | 168.1M |
| 2025-07-15 | 1.00 | 1.00 | 0.99 | 1.00 | 308.0M |
| 2025-07-14 | 1.00 | 1.00 | 0.99 | 1.00 | 196.7M |
| 2025-07-11 | 0.99 | 1.01 | 0.99 | 1.00 | 280.9M |
| 2025-07-10 | 0.99 | 1.00 | 0.99 | 0.99 | 204.9M |
| 2025-07-09 | 0.99 | 0.99 | 0.99 | 0.99 | 153.4M |
| 2025-07-08 | 0.98 | 0.99 | 0.98 | 0.99 | 236.9M |
| 2025-07-07 | 0.98 | 0.98 | 0.98 | 0.98 | 170.9M |
| 2025-07-04 | 0.98 | 0.99 | 0.98 | 0.98 | 213.1M |
| 2025-07-03 | 0.98 | 0.98 | 0.98 | 0.98 | 345.9M |
| 2025-07-02 | 0.98 | 0.98 | 0.97 | 0.98 | 303.4M |
| 2025-07-01 | 0.98 | 0.98 | 0.97 | 0.98 | 287.0M |
| 2025-06-30 | 0.97 | 0.98 | 0.97 | 0.98 | 144.7M |
| 2025-06-27 | 0.97 | 0.98 | 0.97 | 0.97 | 256.3M |
| 2025-06-26 | 0.97 | 0.98 | 0.97 | 0.97 | 409.1M |
| 2025-06-25 | 0.96 | 0.98 | 0.96 | 0.98 | 378.9M |
| 2025-06-24 | 0.95 | 0.96 | 0.95 | 0.96 | 274.5M |
| 2025-06-23 | 0.94 | 0.95 | 0.94 | 0.95 | 225.0M |
| 2025-06-20 | 0.95 | 0.95 | 0.95 | 0.95 | 147.4M |
| 2025-06-19 | 0.95 | 0.95 | 0.94 | 0.95 | 185.7M |
| 2025-06-18 | 0.96 | 0.96 | 0.95 | 0.95 | 163.2M |
| 2025-06-17 | 0.95 | 0.96 | 0.95 | 0.95 | 143.9M |
| 2025-06-16 | 0.95 | 0.96 | 0.95 | 0.96 | 137.7M |
| 2025-06-13 | 0.96 | 0.96 | 0.95 | 0.95 | 167.0M |
| 2025-06-12 | 0.96 | 0.96 | 0.95 | 0.96 | 168.4M |
| 2025-06-11 | 0.95 | 0.96 | 0.95 | 0.96 | 255.0M |
| 2025-06-10 | 0.96 | 0.96 | 0.95 | 0.95 | 143.9M |
| 2025-06-09 | 0.95 | 0.96 | 0.95 | 0.96 | 132.4M |
| 2025-06-06 | 0.95 | 0.96 | 0.95 | 0.96 | 160.6M |
| 2025-06-05 | 0.95 | 0.96 | 0.95 | 0.95 | 156.7M |
| 2025-06-04 | 0.95 | 0.95 | 0.95 | 0.95 | 123.8M |
| 2025-06-03 | 0.94 | 0.95 | 0.94 | 0.95 | 171.4M |
| 2025-05-30 | 0.95 | 0.95 | 0.94 | 0.95 | 191.4M |
| 2025-05-29 | 0.94 | 0.95 | 0.94 | 0.95 | 148.0M |
| 2025-05-28 | 0.94 | 0.95 | 0.94 | 0.94 | 216.4M |
| 2025-05-27 | 0.95 | 0.95 | 0.94 | 0.94 | 236.6M |
| 2025-05-26 | 0.95 | 0.96 | 0.95 | 0.95 | 239.1M |
| 2025-05-23 | 0.96 | 0.97 | 0.95 | 0.95 | 305.4M |
| 2025-05-22 | 0.96 | 0.96 | 0.96 | 0.96 | 225.8M |
| 2025-05-21 | 0.96 | 0.97 | 0.96 | 0.96 | 262.1M |
| 2025-05-20 | 0.95 | 0.96 | 0.95 | 0.96 | 182.9M |
| 2025-05-19 | 0.95 | 0.96 | 0.95 | 0.95 | 160.4M |
| 2025-05-16 | 0.96 | 0.96 | 0.95 | 0.96 | 249.0M |
| 2025-05-15 | 0.97 | 0.97 | 0.96 | 0.96 | 266.0M |
| 2025-05-14 | 0.96 | 0.97 | 0.96 | 0.97 | 341.8M |
| 2025-05-13 | 0.97 | 0.97 | 0.96 | 0.96 | 283.5M |
| 2025-05-12 | 0.95 | 0.96 | 0.95 | 0.96 | 287.4M |
| 2025-05-09 | 0.95 | 0.95 | 0.95 | 0.95 | 223.7M |
| 2025-05-08 | 0.94 | 0.95 | 0.94 | 0.95 | 291.9M |
| 2025-05-07 | 0.95 | 0.95 | 0.94 | 0.94 | 306.6M |
| 2025-05-06 | 0.93 | 0.94 | 0.93 | 0.94 | 274.6M |
| 2025-04-30 | 0.93 | 0.93 | 0.93 | 0.93 | 388.7M |
| 2025-04-29 | 0.93 | 0.93 | 0.92 | 0.93 | 257.8M |
| 2025-04-28 | 0.93 | 0.93 | 0.93 | 0.93 | 284.0M |
| 2025-04-25 | 0.93 | 0.94 | 0.93 | 0.93 | 326.5M |
| 2025-04-24 | 0.93 | 0.94 | 0.93 | 0.93 | 308.9M |
| 2025-04-23 | 0.93 | 0.94 | 0.93 | 0.93 | 277.6M |
| 2025-04-22 | 0.93 | 0.93 | 0.93 | 0.93 | 356.7M |
| 2025-04-21 | 0.92 | 0.93 | 0.92 | 0.93 | 275.1M |
| 2025-04-18 | 0.92 | 0.92 | 0.92 | 0.92 | 259.9M |
| 2025-04-17 | 0.92 | 0.93 | 0.92 | 0.92 | 261.3M |
| 2025-04-16 | 0.92 | 0.92 | 0.91 | 0.92 | 317.0M |
| 2025-04-15 | 0.92 | 0.92 | 0.92 | 0.92 | 262.4M |
| 2025-04-14 | 0.92 | 0.93 | 0.92 | 0.92 | 248.3M |
| 2025-04-11 | 0.91 | 0.93 | 0.91 | 0.92 | 301.1M |
| 2025-04-10 | 0.91 | 0.92 | 0.91 | 0.91 | 295.9M |
| 2025-04-09 | 0.88 | 0.90 | 0.87 | 0.90 | 465.5M |
| 2025-04-08 | 0.88 | 0.89 | 0.87 | 0.89 | 509.2M |
| 2025-04-07 | 0.92 | 0.92 | 0.86 | 0.87 | 702.0M |
| 2025-04-03 | 0.95 | 0.96 | 0.95 | 0.95 | 609.1M |
| 2025-04-02 | 0.96 | 0.97 | 0.96 | 0.96 | 469.8M |
| 2025-04-01 | 0.96 | 0.97 | 0.96 | 0.96 | 490.7M |
| 2025-03-31 | 0.96 | 0.97 | 0.96 | 0.96 | 584.3M |
| 2025-03-28 | 0.97 | 0.97 | 0.97 | 0.97 | 621.1M |
| 2025-03-27 | 0.97 | 0.98 | 0.96 | 0.97 | 591.5M |
| 2025-03-26 | 0.97 | 0.98 | 0.97 | 0.97 | 583.3M |
| 2025-03-25 | 0.97 | 0.98 | 0.97 | 0.97 | 554.9M |
| 2025-03-24 | 0.97 | 0.98 | 0.97 | 0.97 | 642.3M |
| 2025-03-21 | 0.98 | 0.99 | 0.97 | 0.97 | 639.6M |
| 2025-03-20 | 0.99 | 0.99 | 0.98 | 0.99 | 750.8M |
| 2025-03-19 | 0.99 | 1.00 | 0.99 | 0.99 | 801.0M |
| 2025-03-18 | 0.99 | 1.00 | 0.99 | 0.99 | 807.1M |
| 2025-03-17 | 0.99 | 1.00 | 0.99 | 0.99 | 1,018.7M |
| 2025-03-14 | 0.97 | 1.00 | 0.97 | 0.99 | 911.4M |
| 2025-03-13 | 0.98 | 0.98 | 0.97 | 0.97 | 588.3M |
| 2025-03-12 | 0.98 | 0.99 | 0.98 | 0.98 | 634.5M |
| 2025-03-11 | 0.97 | 0.98 | 0.97 | 0.98 | 725.4M |
| 2025-03-10 | 0.98 | 0.98 | 0.97 | 0.98 | 708.1M |
| 2025-03-07 | 0.98 | 0.99 | 0.98 | 0.98 | 666.0M |
| 2025-03-06 | 0.97 | 0.99 | 0.97 | 0.98 | 763.3M |
| 2025-03-05 | 0.96 | 0.97 | 0.96 | 0.97 | 530.6M |
| 2025-03-04 | 0.96 | 0.97 | 0.96 | 0.96 | 590.5M |
| 2025-03-03 | 0.97 | 0.98 | 0.96 | 0.97 | 530.7M |
| 2025-02-28 | 0.98 | 0.99 | 0.96 | 0.97 | 659.5M |
| 2025-02-27 | 0.99 | 0.99 | 0.98 | 0.99 | 657.8M |
| 2025-02-26 | 0.98 | 0.99 | 0.98 | 0.99 | 718.2M |
| 2025-02-25 | 0.98 | 0.99 | 0.97 | 0.98 | 676.8M |
| 2025-02-24 | 0.99 | 0.99 | 0.98 | 0.99 | 735.6M |
| 2025-02-21 | 0.98 | 0.99 | 0.98 | 0.99 | 711.2M |
| 2025-02-20 | 0.97 | 0.98 | 0.97 | 0.98 | 621.0M |
| 2025-02-19 | 0.97 | 0.98 | 0.97 | 0.98 | 689.6M |
| 2025-02-18 | 0.98 | 0.98 | 0.97 | 0.97 | 704.9M |
| 2025-02-17 | 0.98 | 0.98 | 0.97 | 0.98 | 712.2M |
| 2025-02-14 | 0.97 | 0.98 | 0.97 | 0.98 | 761.1M |
| 2025-02-13 | 0.97 | 0.98 | 0.97 | 0.97 | 813.2M |
| 2025-02-12 | 0.96 | 0.97 | 0.96 | 0.97 | 706.9M |
| 2025-02-11 | 0.97 | 0.97 | 0.96 | 0.96 | 621.0M |
| 2025-02-10 | 0.96 | 0.97 | 0.96 | 0.97 | 794.5M |
| 2025-02-07 | 0.95 | 0.97 | 0.95 | 0.96 | 800.6M |
| 2025-02-06 | 0.93 | 0.95 | 0.93 | 0.95 | 747.2M |
| 2025-02-05 | 0.94 | 0.94 | 0.93 | 0.93 | 544.4M |
| 2025-01-27 | 0.94 | 0.95 | 0.94 | 0.94 | 629.2M |
| 2025-01-24 | 0.93 | 0.95 | 0.93 | 0.94 | 721.2M |
| 2025-01-23 | 0.94 | 0.95 | 0.93 | 0.94 | 807.0M |
| 2025-01-22 | 0.94 | 0.94 | 0.93 | 0.94 | 711.6M |
| 2025-01-21 | 0.95 | 0.95 | 0.94 | 0.94 | 695.7M |
| 2025-01-20 | 0.94 | 0.95 | 0.94 | 0.94 | 713.7M |
| 2025-01-17 | 0.93 | 0.94 | 0.93 | 0.94 | 693.6M |
| 2025-01-16 | 0.94 | 0.94 | 0.93 | 0.93 | 729.9M |
| 2025-01-15 | 0.94 | 0.94 | 0.93 | 0.93 | 700.4M |
| 2025-01-14 | 0.91 | 0.94 | 0.91 | 0.94 | 894.4M |
| 2025-01-13 | 0.91 | 0.92 | 0.91 | 0.91 | 733.4M |
| 2025-01-10 | 0.93 | 0.93 | 0.91 | 0.91 | 621.7M |
| 2025-01-09 | 0.92 | 0.93 | 0.92 | 0.93 | 721.4M |
| 2025-01-08 | 0.93 | 0.93 | 0.91 | 0.93 | 875.4M |
| 2025-01-07 | 0.92 | 0.93 | 0.92 | 0.93 | 754.3M |
| 2025-01-06 | 0.92 | 0.93 | 0.92 | 0.92 | 779.0M |
| 2025-01-03 | 0.94 | 0.94 | 0.92 | 0.92 | 1,249.1M |
| 2025-01-02 | 0.96 | 0.96 | 0.93 | 0.94 | 1,407.5M |