1.31
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 1.31 | 1.32 | 1.31 | 1.32 | 4,372.9K |
| 09:35 | 1.31 | 1.31 | 1.31 | 1.31 | 2,540.2K |
| 09:40 | 1.31 | 1.31 | 1.31 | 1.31 | 425.0K |
| 09:45 | 1.31 | 1.32 | 1.31 | 1.31 | 1,450.0K |
| 09:50 | 1.31 | 1.31 | 1.31 | 1.31 | 208.8K |
| 09:55 | 1.31 | 1.31 | 1.31 | 1.31 | 95.1K |
| 10:00 | 1.31 | 1.31 | 1.31 | 1.31 | 152.4K |
| 10:05 | 1.31 | 1.31 | 1.31 | 1.31 | 1,131.5K |
| 10:10 | 1.31 | 1.31 | 1.31 | 1.31 | 444.5K |
| 10:15 | 1.31 | 1.31 | 1.31 | 1.31 | 82.3K |
| 10:20 | 1.31 | 1.31 | 1.31 | 1.31 | 178.4K |
| 10:25 | 1.31 | 1.32 | 1.31 | 1.31 | 661.1K |
| 10:30 | 1.32 | 1.32 | 1.32 | 1.32 | 711.0K |
| 10:35 | 1.32 | 1.32 | 1.32 | 1.32 | 1,883.7K |
| 10:40 | 1.32 | 1.32 | 1.32 | 1.32 | 381.9K |
| 10:45 | 1.32 | 1.32 | 1.32 | 1.32 | 370.6K |
| 10:50 | 1.32 | 1.32 | 1.32 | 1.32 | 764.0K |
| 10:55 | 1.32 | 1.32 | 1.32 | 1.32 | 935.0K |
| 11:00 | 1.32 | 1.32 | 1.32 | 1.32 | 528.8K |
| 11:05 | 1.32 | 1.32 | 1.32 | 1.32 | 388.4K |
| 11:10 | 1.32 | 1.32 | 1.32 | 1.32 | 1,332.4K |
| 11:15 | 1.32 | 1.32 | 1.32 | 1.32 | 1,579.6K |
| 11:20 | 1.32 | 1.33 | 1.32 | 1.33 | 778.9K |
| 11:25 | 1.32 | 1.33 | 1.32 | 1.32 | 139.4K |
| 13:00 | 1.32 | 1.32 | 1.32 | 1.32 | 2,812.3K |
| 13:05 | 1.32 | 1.32 | 1.32 | 1.32 | 1,456.8K |
| 13:10 | 1.32 | 1.32 | 1.32 | 1.32 | 1,088.7K |
| 13:15 | 1.32 | 1.32 | 1.32 | 1.32 | 1,244.2K |
| 13:20 | 1.32 | 1.32 | 1.32 | 1.32 | 769.5K |
| 13:25 | 1.32 | 1.32 | 1.32 | 1.32 | 762.7K |
| 13:30 | 1.32 | 1.32 | 1.31 | 1.32 | 191.9K |
| 13:35 | 1.32 | 1.32 | 1.32 | 1.32 | 93.0K |
| 13:40 | 1.32 | 1.32 | 1.32 | 1.32 | 191.0K |
| 13:45 | 1.32 | 1.32 | 1.32 | 1.32 | 2,121.1K |
| 13:50 | 1.32 | 1.32 | 1.32 | 1.32 | 83.5K |
| 13:55 | 1.32 | 1.32 | 1.32 | 1.32 | 199.6K |
| 14:00 | 1.32 | 1.32 | 1.32 | 1.32 | 1,387.6K |
| 14:05 | 1.32 | 1.32 | 1.32 | 1.32 | 340.4K |
| 14:10 | 1.32 | 1.32 | 1.32 | 1.32 | 187.8K |
| 14:15 | 1.32 | 1.32 | 1.32 | 1.32 | 78.5K |
| 14:20 | 1.32 | 1.32 | 1.32 | 1.32 | 85.3K |
| 14:25 | 1.32 | 1.32 | 1.32 | 1.32 | 1,193.2K |
| 14:30 | 1.32 | 1.33 | 1.32 | 1.32 | 50.2K |
| 14:35 | 1.32 | 1.32 | 1.32 | 1.32 | 212.4K |
| 14:40 | 1.32 | 1.32 | 1.32 | 1.32 | 1.7K |
| 14:45 | 1.32 | 1.32 | 1.32 | 1.32 | 98.0K |
| 14:50 | 1.32 | 1.32 | 1.32 | 1.32 | 31.6K |
| 14:55 | 1.32 | 1.32 | 1.32 | 1.32 | 1,009.5K |
| 15:00 | 1.32 | 1.32 | 1.32 | 1.32 | 0.1K |
| 15:40 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 1.32 | 1.32 | 1.30 | 1.31 | 39.0M |
| 2025-09-25 | 1.31 | 1.33 | 1.31 | 1.32 | 37.2M |
| 2025-09-24 | 1.28 | 1.31 | 1.28 | 1.31 | 37.9M |
| 2025-09-23 | 1.29 | 1.30 | 1.28 | 1.29 | 52.4M |
| 2025-09-22 | 1.29 | 1.30 | 1.29 | 1.30 | 38.6M |
| 2025-09-19 | 1.28 | 1.30 | 1.28 | 1.29 | 60.9M |
| 2025-09-18 | 1.30 | 1.31 | 1.27 | 1.28 | 80.7M |
| 2025-09-17 | 1.28 | 1.30 | 1.28 | 1.30 | 54.8M |
| 2025-09-16 | 1.29 | 1.30 | 1.28 | 1.29 | 33.1M |
| 2025-09-15 | 1.28 | 1.30 | 1.28 | 1.29 | 84.6M |
| 2025-09-12 | 1.28 | 1.30 | 1.28 | 1.28 | 71.4M |
| 2025-09-11 | 1.27 | 1.29 | 1.26 | 1.29 | 135.2M |
| 2025-09-10 | 1.27 | 1.28 | 1.26 | 1.27 | 43.8M |
| 2025-09-09 | 1.28 | 1.29 | 1.27 | 1.27 | 50.5M |
| 2025-09-08 | 1.27 | 1.29 | 1.27 | 1.28 | 55.3M |
| 2025-09-05 | 1.24 | 1.28 | 1.24 | 1.27 | 104.5M |
| 2025-09-04 | 1.26 | 1.27 | 1.23 | 1.25 | 73.8M |
| 2025-09-03 | 1.27 | 1.28 | 1.26 | 1.26 | 127.5M |
| 2025-09-02 | 1.27 | 1.28 | 1.26 | 1.27 | 96.9M |
| 2025-09-01 | 1.29 | 1.29 | 1.27 | 1.27 | 93.1M |
| 2025-08-29 | 1.26 | 1.28 | 1.25 | 1.27 | 186.0M |
| 2025-08-28 | 1.23 | 1.25 | 1.23 | 1.25 | 105.1M |
| 2025-08-27 | 1.26 | 1.27 | 1.24 | 1.24 | 125.8M |
| 2025-08-26 | 1.26 | 1.27 | 1.25 | 1.26 | 163.5M |
| 2025-08-25 | 1.24 | 1.26 | 1.24 | 1.26 | 98.0M |
| 2025-08-22 | 1.22 | 1.24 | 1.22 | 1.24 | 49.3M |
| 2025-08-21 | 1.21 | 1.22 | 1.21 | 1.22 | 51.9M |
| 2025-08-20 | 1.20 | 1.21 | 1.19 | 1.21 | 44.6M |
| 2025-08-19 | 1.20 | 1.21 | 1.19 | 1.20 | 39.6M |
| 2025-08-18 | 1.20 | 1.22 | 1.20 | 1.21 | 49.1M |
| 2025-08-15 | 1.19 | 1.21 | 1.19 | 1.20 | 51.2M |
| 2025-08-14 | 1.19 | 1.21 | 1.19 | 1.19 | 80.8M |
| 2025-08-13 | 1.18 | 1.19 | 1.18 | 1.19 | 225.0M |
| 2025-08-12 | 1.18 | 1.19 | 1.18 | 1.18 | 25.9M |
| 2025-08-11 | 1.18 | 1.19 | 1.18 | 1.18 | 31.5M |
| 2025-08-08 | 1.18 | 1.18 | 1.17 | 1.18 | 27.4M |
| 2025-08-07 | 1.18 | 1.18 | 1.17 | 1.18 | 101.9M |
| 2025-08-06 | 1.18 | 1.18 | 1.18 | 1.18 | 20.2M |
| 2025-08-05 | 1.17 | 1.18 | 1.17 | 1.18 | 26.6M |
| 2025-08-04 | 1.17 | 1.17 | 1.17 | 1.17 | 33.6M |
| 2025-08-01 | 1.18 | 1.18 | 1.16 | 1.17 | 47.4M |
| 2025-07-31 | 1.20 | 1.20 | 1.17 | 1.18 | 74.1M |
| 2025-07-30 | 1.20 | 1.22 | 1.20 | 1.20 | 93.5M |
| 2025-07-29 | 1.20 | 1.21 | 1.20 | 1.20 | 78.4M |
| 2025-07-28 | 1.20 | 1.20 | 1.19 | 1.20 | 126.9M |
| 2025-07-25 | 1.20 | 1.21 | 1.19 | 1.20 | 87.5M |
| 2025-07-24 | 1.19 | 1.21 | 1.19 | 1.21 | 80.0M |
| 2025-07-23 | 1.20 | 1.21 | 1.19 | 1.20 | 60.1M |
| 2025-07-22 | 1.18 | 1.20 | 1.18 | 1.20 | 59.5M |
| 2025-07-21 | 1.17 | 1.18 | 1.17 | 1.18 | 118.3M |
| 2025-07-18 | 1.16 | 1.17 | 1.16 | 1.17 | 51.3M |
| 2025-07-17 | 1.15 | 1.16 | 1.15 | 1.16 | 39.2M |
| 2025-07-16 | 1.16 | 1.16 | 1.15 | 1.15 | 47.8M |
| 2025-07-15 | 1.16 | 1.17 | 1.15 | 1.16 | 52.1M |
| 2025-07-14 | 1.16 | 1.16 | 1.16 | 1.16 | 45.1M |
| 2025-07-11 | 1.15 | 1.18 | 1.15 | 1.16 | 56.6M |
| 2025-07-10 | 1.15 | 1.16 | 1.15 | 1.16 | 57.0M |
| 2025-07-09 | 1.15 | 1.16 | 1.15 | 1.15 | 42.5M |
| 2025-07-08 | 1.14 | 1.15 | 1.14 | 1.15 | 36.0M |
| 2025-07-07 | 1.15 | 1.15 | 1.14 | 1.14 | 32.2M |
| 2025-07-04 | 1.14 | 1.16 | 1.14 | 1.15 | 71.5M |
| 2025-07-03 | 1.14 | 1.15 | 1.14 | 1.14 | 56.8M |
| 2025-07-02 | 1.14 | 1.14 | 1.13 | 1.14 | 71.5M |
| 2025-07-01 | 1.13 | 1.14 | 1.13 | 1.14 | 24.2M |
| 2025-06-30 | 1.13 | 1.14 | 1.13 | 1.14 | 56.3M |
| 2025-06-27 | 1.14 | 1.14 | 1.13 | 1.13 | 85.6M |
| 2025-06-26 | 1.14 | 1.14 | 1.14 | 1.14 | 77.6M |
| 2025-06-25 | 1.13 | 1.14 | 1.12 | 1.14 | 70.3M |
| 2025-06-24 | 1.11 | 1.13 | 1.11 | 1.13 | 37.5M |
| 2025-06-23 | 1.11 | 1.12 | 1.10 | 1.11 | 27.8M |
| 2025-06-20 | 1.11 | 1.11 | 1.11 | 1.11 | 38.6M |
| 2025-06-19 | 1.12 | 1.12 | 1.10 | 1.11 | 46.9M |
| 2025-06-18 | 1.12 | 1.12 | 1.11 | 1.12 | 41.9M |
| 2025-06-17 | 1.12 | 1.12 | 1.12 | 1.12 | 27.2M |
| 2025-06-16 | 1.11 | 1.12 | 1.11 | 1.12 | 31.4M |
| 2025-06-13 | 1.13 | 1.13 | 1.12 | 1.12 | 56.7M |
| 2025-06-12 | 1.13 | 1.13 | 1.12 | 1.13 | 38.3M |
| 2025-06-11 | 1.12 | 1.13 | 1.12 | 1.13 | 41.5M |
| 2025-06-10 | 1.12 | 1.13 | 1.11 | 1.12 | 40.5M |
| 2025-06-09 | 1.12 | 1.13 | 1.12 | 1.12 | 36.2M |
| 2025-06-06 | 1.12 | 1.13 | 1.12 | 1.12 | 55.7M |
| 2025-06-05 | 1.12 | 1.13 | 1.12 | 1.12 | 63.6M |
| 2025-06-04 | 1.12 | 1.13 | 1.12 | 1.12 | 76.4M |
| 2025-06-03 | 1.12 | 1.12 | 1.12 | 1.12 | 27.2M |
| 2025-05-30 | 1.13 | 1.13 | 1.11 | 1.12 | 47.9M |
| 2025-05-29 | 1.12 | 1.13 | 1.12 | 1.13 | 33.0M |
| 2025-05-28 | 1.13 | 1.13 | 1.12 | 1.12 | 26.4M |
| 2025-05-27 | 1.13 | 1.13 | 1.12 | 1.12 | 43.9M |
| 2025-05-26 | 1.14 | 1.14 | 1.13 | 1.13 | 36.2M |
| 2025-05-23 | 1.15 | 1.16 | 1.14 | 1.14 | 29.4M |
| 2025-05-22 | 1.15 | 1.15 | 1.14 | 1.15 | 28.6M |
| 2025-05-21 | 1.14 | 1.16 | 1.14 | 1.15 | 33.4M |
| 2025-05-20 | 1.14 | 1.15 | 1.14 | 1.14 | 38.2M |
| 2025-05-19 | 1.14 | 1.14 | 1.13 | 1.14 | 36.5M |
| 2025-05-16 | 1.14 | 1.14 | 1.13 | 1.14 | 29.1M |
| 2025-05-15 | 1.15 | 1.15 | 1.14 | 1.14 | 37.8M |
| 2025-05-14 | 1.13 | 1.16 | 1.13 | 1.15 | 49.1M |
| 2025-05-13 | 1.14 | 1.14 | 1.13 | 1.14 | 41.9M |
| 2025-05-12 | 1.12 | 1.14 | 1.12 | 1.13 | 39.4M |
| 2025-05-09 | 1.12 | 1.12 | 1.12 | 1.12 | 27.8M |
| 2025-05-08 | 1.11 | 1.13 | 1.11 | 1.12 | 41.8M |
| 2025-05-07 | 1.12 | 1.12 | 1.11 | 1.11 | 41.9M |
| 2025-05-06 | 1.10 | 1.11 | 1.10 | 1.11 | 27.2M |
| 2025-04-30 | 1.10 | 1.10 | 1.10 | 1.10 | 34.4M |
| 2025-04-29 | 1.10 | 1.10 | 1.09 | 1.10 | 31.7M |
| 2025-04-28 | 1.10 | 1.10 | 1.10 | 1.10 | 12.2M |
| 2025-04-25 | 1.10 | 1.11 | 1.10 | 1.10 | 20.4M |
| 2025-04-24 | 1.10 | 1.11 | 1.10 | 1.10 | 37.1M |
| 2025-04-23 | 1.10 | 1.11 | 1.10 | 1.10 | 191.1M |
| 2025-04-22 | 1.10 | 1.10 | 1.09 | 1.10 | 24.7M |
| 2025-04-21 | 1.09 | 1.10 | 1.09 | 1.10 | 10.0M |
| 2025-04-18 | 1.09 | 1.09 | 1.09 | 1.09 | 33.3M |
| 2025-04-17 | 1.09 | 1.09 | 1.09 | 1.09 | 31.6M |
| 2025-04-16 | 1.09 | 1.09 | 1.08 | 1.09 | 57.6M |
| 2025-04-15 | 1.09 | 1.09 | 1.08 | 1.09 | 20.7M |
| 2025-04-14 | 1.10 | 1.10 | 1.09 | 1.09 | 35.0M |
| 2025-04-11 | 1.09 | 1.09 | 1.08 | 1.09 | 63.0M |
| 2025-04-10 | 1.07 | 1.09 | 1.07 | 1.08 | 97.0M |
| 2025-04-09 | 1.05 | 1.07 | 1.05 | 1.06 | 94.1M |
| 2025-04-08 | 1.04 | 1.06 | 1.04 | 1.06 | 56.4M |
| 2025-04-07 | 1.07 | 1.09 | 1.02 | 1.03 | 77.0M |
| 2025-04-03 | 1.13 | 1.13 | 1.12 | 1.12 | 54.4M |
| 2025-04-02 | 1.13 | 1.13 | 1.12 | 1.13 | 48.8M |
| 2025-04-01 | 1.14 | 1.14 | 1.13 | 1.13 | 37.8M |
| 2025-03-31 | 1.14 | 1.15 | 1.13 | 1.14 | 38.1M |
| 2025-03-28 | 1.15 | 1.15 | 1.14 | 1.14 | 41.4M |
| 2025-03-27 | 1.14 | 1.15 | 1.14 | 1.15 | 43.2M |
| 2025-03-26 | 1.15 | 1.15 | 1.14 | 1.14 | 27.5M |
| 2025-03-25 | 1.14 | 1.15 | 1.14 | 1.15 | 21.8M |
| 2025-03-24 | 1.14 | 1.14 | 1.14 | 1.14 | 91.8M |
| 2025-03-21 | 1.16 | 1.16 | 1.13 | 1.14 | 36.7M |
| 2025-03-20 | 1.17 | 1.17 | 1.15 | 1.16 | 48.5M |
| 2025-03-19 | 1.16 | 1.17 | 1.16 | 1.17 | 99.0M |
| 2025-03-18 | 1.16 | 1.16 | 1.16 | 1.16 | 89.4M |
| 2025-03-17 | 1.16 | 1.17 | 1.15 | 1.16 | 78.7M |
| 2025-03-14 | 1.13 | 1.16 | 1.13 | 1.16 | 97.1M |
| 2025-03-13 | 1.13 | 1.13 | 1.12 | 1.12 | 66.3M |
| 2025-03-12 | 1.13 | 1.13 | 1.12 | 1.13 | 63.4M |
| 2025-03-11 | 1.13 | 1.13 | 1.12 | 1.13 | 51.0M |
| 2025-03-10 | 1.13 | 1.13 | 1.12 | 1.13 | 69.1M |
| 2025-03-07 | 1.14 | 1.14 | 1.13 | 1.13 | 99.6M |
| 2025-03-06 | 1.12 | 1.14 | 1.12 | 1.13 | 47.7M |
| 2025-03-05 | 1.12 | 1.12 | 1.11 | 1.12 | 32.5M |
| 2025-03-04 | 1.12 | 1.12 | 1.11 | 1.12 | 59.9M |
| 2025-03-03 | 1.13 | 1.14 | 1.12 | 1.12 | 64.9M |
| 2025-02-28 | 1.13 | 1.14 | 1.12 | 1.12 | 112.3M |
| 2025-02-27 | 1.14 | 1.14 | 1.13 | 1.14 | 83.6M |
| 2025-02-26 | 1.13 | 1.14 | 1.13 | 1.14 | 78.7M |
| 2025-02-25 | 1.14 | 1.14 | 1.13 | 1.13 | 73.5M |
| 2025-02-24 | 1.14 | 1.15 | 1.14 | 1.14 | 183.0M |
| 2025-02-21 | 1.13 | 1.15 | 1.13 | 1.14 | 105.2M |
| 2025-02-20 | 1.13 | 1.13 | 1.13 | 1.13 | 85.0M |
| 2025-02-19 | 1.12 | 1.14 | 1.12 | 1.13 | 74.1M |
| 2025-02-18 | 1.13 | 1.14 | 1.12 | 1.13 | 64.1M |
| 2025-02-17 | 1.14 | 1.14 | 1.13 | 1.13 | 101.3M |
| 2025-02-14 | 1.12 | 1.14 | 1.12 | 1.13 | 93.3M |
| 2025-02-13 | 1.12 | 1.13 | 1.12 | 1.12 | 101.0M |
| 2025-02-12 | 1.11 | 1.12 | 1.11 | 1.12 | 88.9M |
| 2025-02-11 | 1.12 | 1.12 | 1.11 | 1.11 | 82.5M |
| 2025-02-10 | 1.12 | 1.12 | 1.11 | 1.12 | 84.2M |
| 2025-02-07 | 1.10 | 1.13 | 1.10 | 1.12 | 132.8M |
| 2025-02-06 | 1.09 | 1.11 | 1.09 | 1.10 | 54.1M |
| 2025-02-05 | 1.10 | 1.10 | 1.09 | 1.09 | 74.6M |
| 2025-01-27 | 1.11 | 1.11 | 1.10 | 1.10 | 64.4M |
| 2025-01-24 | 1.09 | 1.11 | 1.09 | 1.10 | 44.5M |
| 2025-01-23 | 1.10 | 1.11 | 1.09 | 1.09 | 76.4M |
| 2025-01-22 | 1.10 | 1.10 | 1.09 | 1.09 | 74.7M |
| 2025-01-21 | 1.10 | 1.11 | 1.10 | 1.10 | 78.1M |
| 2025-01-20 | 1.10 | 1.11 | 1.10 | 1.10 | 97.4M |
| 2025-01-17 | 1.09 | 1.10 | 1.08 | 1.09 | 70.0M |
| 2025-01-16 | 1.09 | 1.10 | 1.08 | 1.09 | 107.0M |
| 2025-01-15 | 1.10 | 1.10 | 1.09 | 1.09 | 40.4M |
| 2025-01-14 | 1.07 | 1.10 | 1.07 | 1.10 | 71.9M |
| 2025-01-13 | 1.07 | 1.08 | 1.07 | 1.07 | 122.4M |
| 2025-01-10 | 1.08 | 1.09 | 1.07 | 1.07 | 98.2M |
| 2025-01-09 | 1.08 | 1.09 | 1.08 | 1.08 | 100.3M |
| 2025-01-08 | 1.08 | 1.09 | 1.07 | 1.08 | 95.3M |
| 2025-01-07 | 1.10 | 1.10 | 1.08 | 1.09 | 103.6M |
| 2025-01-06 | 1.09 | 1.09 | 1.08 | 1.08 | 140.6M |
| 2025-01-03 | 1.10 | 1.10 | 1.09 | 1.09 | 114.7M |
| 2025-01-02 | 1.13 | 1.13 | 1.09 | 1.10 | 121.8M |