4.17
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 4.52 | 4.58 | 4.46 | 4.53 | 27,427.0K |
| 09:35 | 4.53 | 4.54 | 4.47 | 4.49 | 11,797.5K |
| 09:40 | 4.48 | 4.51 | 4.46 | 4.49 | 8,665.9K |
| 09:45 | 4.49 | 4.51 | 4.46 | 4.46 | 5,581.1K |
| 09:50 | 4.46 | 4.48 | 4.42 | 4.43 | 9,443.2K |
| 09:55 | 4.42 | 4.48 | 4.41 | 4.44 | 4,799.3K |
| 10:00 | 4.43 | 4.46 | 4.42 | 4.43 | 3,816.5K |
| 10:05 | 4.42 | 4.45 | 4.41 | 4.44 | 3,626.8K |
| 10:10 | 4.45 | 4.52 | 4.44 | 4.49 | 3,897.2K |
| 10:15 | 4.50 | 4.50 | 4.45 | 4.46 | 2,354.9K |
| 10:20 | 4.46 | 4.48 | 4.45 | 4.48 | 2,142.9K |
| 10:25 | 4.47 | 4.48 | 4.42 | 4.43 | 2,940.4K |
| 10:30 | 4.43 | 4.46 | 4.42 | 4.45 | 1,660.8K |
| 10:35 | 4.45 | 4.49 | 4.45 | 4.48 | 1,577.7K |
| 10:40 | 4.48 | 4.65 | 4.47 | 4.62 | 10,203.7K |
| 10:45 | 4.62 | 4.68 | 4.58 | 4.64 | 9,618.4K |
| 10:50 | 4.63 | 4.71 | 4.60 | 4.71 | 8,550.3K |
| 10:55 | 4.71 | 4.71 | 4.62 | 4.65 | 3,441.0K |
| 11:00 | 4.65 | 4.68 | 4.60 | 4.63 | 3,946.1K |
| 11:05 | 4.64 | 4.65 | 4.62 | 4.62 | 1,323.7K |
| 11:10 | 4.62 | 4.62 | 4.59 | 4.59 | 1,268.3K |
| 11:15 | 4.60 | 4.61 | 4.57 | 4.61 | 1,575.5K |
| 11:20 | 4.60 | 4.60 | 4.58 | 4.60 | 1,061.0K |
| 11:25 | 4.59 | 4.59 | 4.57 | 4.58 | 1,275.8K |
| 11:30 | 4.57 | 4.57 | 4.57 | 4.57 | 9.1K |
| 13:00 | 4.58 | 4.58 | 4.55 | 4.56 | 1,289.7K |
| 13:05 | 4.57 | 4.57 | 4.52 | 4.55 | 1,691.4K |
| 13:10 | 4.56 | 4.58 | 4.55 | 4.58 | 1,052.1K |
| 13:15 | 4.58 | 4.58 | 4.55 | 4.56 | 855.4K |
| 13:20 | 4.56 | 4.58 | 4.55 | 4.56 | 781.7K |
| 13:25 | 4.57 | 4.61 | 4.56 | 4.61 | 924.8K |
| 13:30 | 4.61 | 4.61 | 4.55 | 4.55 | 1,389.4K |
| 13:35 | 4.55 | 4.57 | 4.55 | 4.55 | 715.7K |
| 13:40 | 4.56 | 4.56 | 4.51 | 4.51 | 2,140.7K |
| 13:45 | 4.51 | 4.55 | 4.51 | 4.53 | 827.5K |
| 13:50 | 4.54 | 4.60 | 4.53 | 4.59 | 1,231.9K |
| 13:55 | 4.59 | 4.62 | 4.58 | 4.59 | 1,941.8K |
| 14:00 | 4.60 | 4.62 | 4.58 | 4.59 | 1,640.5K |
| 14:05 | 4.58 | 4.59 | 4.55 | 4.57 | 1,637.2K |
| 14:10 | 4.57 | 4.58 | 4.44 | 4.48 | 6,775.8K |
| 14:15 | 4.48 | 4.54 | 4.41 | 4.52 | 7,578.7K |
| 14:20 | 4.52 | 4.65 | 4.52 | 4.61 | 5,789.5K |
| 14:25 | 4.61 | 4.71 | 4.61 | 4.64 | 7,050.8K |
| 14:30 | 4.63 | 4.65 | 4.62 | 4.62 | 2,063.8K |
| 14:35 | 4.62 | 4.63 | 4.58 | 4.58 | 3,594.8K |
| 14:40 | 4.58 | 4.63 | 4.58 | 4.59 | 2,533.6K |
| 14:45 | 4.59 | 4.63 | 4.58 | 4.61 | 2,985.7K |
| 14:50 | 4.61 | 4.65 | 4.61 | 4.65 | 5,642.1K |
| 14:55 | 4.64 | 4.66 | 4.60 | 4.61 | 3,113.0K |
| 15:40 | 4.59 | 4.59 | 4.59 | 4.59 | 3,716.1K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 4.14 | 4.18 | 4.09 | 4.17 | 64.6M |
| 2025-09-26 | 4.23 | 4.30 | 4.13 | 4.16 | 90.3M |
| 2025-09-25 | 4.36 | 4.38 | 4.21 | 4.22 | 114.7M |
| 2025-09-24 | 4.52 | 4.68 | 4.32 | 4.34 | 166.1M |
| 2025-09-23 | 4.51 | 4.72 | 4.40 | 4.59 | 201.0M |
| 2025-09-22 | 4.73 | 5.02 | 4.43 | 4.72 | 313.1M |
| 2025-09-19 | 4.29 | 4.68 | 4.11 | 4.68 | 323.1M |
| 2025-09-18 | 4.20 | 4.53 | 4.16 | 4.25 | 242.6M |
| 2025-09-17 | 4.47 | 4.66 | 4.37 | 4.38 | 334.8M |
| 2025-09-16 | 3.86 | 4.24 | 3.85 | 4.24 | 188.2M |
| 2025-09-15 | 3.83 | 3.86 | 3.82 | 3.85 | 21.1M |
| 2025-09-12 | 3.81 | 3.84 | 3.81 | 3.82 | 20.7M |
| 2025-09-11 | 3.81 | 3.82 | 3.78 | 3.82 | 18.0M |
| 2025-09-10 | 3.81 | 3.82 | 3.80 | 3.81 | 10.9M |
| 2025-09-09 | 3.80 | 3.81 | 3.78 | 3.81 | 16.3M |
| 2025-09-08 | 3.80 | 3.82 | 3.79 | 3.81 | 17.0M |
| 2025-09-05 | 3.80 | 3.82 | 3.78 | 3.81 | 15.3M |
| 2025-09-04 | 3.76 | 3.81 | 3.74 | 3.80 | 20.8M |
| 2025-09-03 | 3.79 | 3.79 | 3.74 | 3.75 | 16.4M |
| 2025-09-02 | 3.80 | 3.80 | 3.76 | 3.79 | 18.7M |
| 2025-09-01 | 3.79 | 3.82 | 3.77 | 3.80 | 21.9M |
| 2025-08-29 | 3.82 | 3.84 | 3.78 | 3.80 | 20.9M |
| 2025-08-28 | 3.84 | 3.86 | 3.73 | 3.82 | 40.1M |
| 2025-08-27 | 3.92 | 3.93 | 3.83 | 3.84 | 39.6M |
| 2025-08-26 | 3.88 | 3.93 | 3.87 | 3.92 | 31.8M |
| 2025-08-25 | 3.87 | 3.90 | 3.85 | 3.89 | 41.3M |
| 2025-08-22 | 3.88 | 3.89 | 3.84 | 3.87 | 29.7M |
| 2025-08-21 | 3.88 | 3.90 | 3.87 | 3.89 | 29.4M |
| 2025-08-20 | 3.84 | 3.89 | 3.83 | 3.89 | 35.3M |
| 2025-08-19 | 3.83 | 3.86 | 3.81 | 3.85 | 32.5M |
| 2025-08-18 | 3.83 | 3.85 | 3.80 | 3.82 | 42.9M |
| 2025-08-15 | 3.82 | 3.86 | 3.81 | 3.85 | 16.7M |
| 2025-08-14 | 3.86 | 3.87 | 3.82 | 3.82 | 20.2M |
| 2025-08-13 | 3.87 | 3.88 | 3.84 | 3.86 | 19.7M |
| 2025-08-12 | 3.85 | 3.88 | 3.85 | 3.87 | 17.0M |
| 2025-08-11 | 3.85 | 3.88 | 3.83 | 3.86 | 20.6M |
| 2025-08-08 | 3.86 | 3.87 | 3.83 | 3.84 | 13.1M |
| 2025-08-07 | 3.87 | 3.88 | 3.84 | 3.86 | 15.6M |
| 2025-08-06 | 3.83 | 3.88 | 3.80 | 3.87 | 24.5M |
| 2025-08-05 | 3.80 | 3.83 | 3.79 | 3.83 | 13.9M |
| 2025-08-04 | 3.79 | 3.81 | 3.76 | 3.80 | 13.3M |
| 2025-08-01 | 3.79 | 3.82 | 3.78 | 3.80 | 16.8M |
| 2025-07-31 | 3.86 | 3.88 | 3.78 | 3.79 | 28.9M |
| 2025-07-30 | 3.85 | 3.88 | 3.84 | 3.87 | 22.3M |
| 2025-07-29 | 3.89 | 3.90 | 3.82 | 3.86 | 21.9M |
| 2025-07-28 | 3.92 | 3.93 | 3.87 | 3.88 | 22.9M |
| 2025-07-25 | 3.93 | 3.95 | 3.91 | 3.92 | 21.2M |
| 2025-07-24 | 3.88 | 3.93 | 3.87 | 3.93 | 23.7M |
| 2025-07-23 | 3.91 | 3.93 | 3.88 | 3.88 | 23.2M |
| 2025-07-22 | 3.89 | 3.91 | 3.86 | 3.91 | 26.5M |
| 2025-07-21 | 3.84 | 3.90 | 3.83 | 3.89 | 27.5M |
| 2025-07-18 | 3.83 | 3.86 | 3.82 | 3.83 | 15.2M |
| 2025-07-17 | 3.85 | 3.86 | 3.82 | 3.83 | 16.5M |
| 2025-07-16 | 3.83 | 3.87 | 3.82 | 3.85 | 18.4M |
| 2025-07-15 | 3.88 | 3.89 | 3.81 | 3.83 | 30.2M |
| 2025-07-14 | 3.87 | 3.94 | 3.86 | 3.89 | 34.1M |
| 2025-07-11 | 3.87 | 3.92 | 3.86 | 3.87 | 30.9M |
| 2025-07-10 | 3.84 | 3.89 | 3.83 | 3.88 | 27.2M |
| 2025-07-09 | 3.83 | 3.85 | 3.82 | 3.84 | 26.1M |
| 2025-07-08 | 3.80 | 3.83 | 3.79 | 3.83 | 23.5M |
| 2025-07-07 | 3.80 | 3.81 | 3.78 | 3.80 | 14.4M |
| 2025-07-04 | 3.80 | 3.82 | 3.79 | 3.81 | 22.2M |
| 2025-07-03 | 3.77 | 3.82 | 3.76 | 3.80 | 23.5M |
| 2025-07-02 | 3.76 | 3.77 | 3.74 | 3.77 | 14.3M |
| 2025-07-01 | 3.77 | 3.78 | 3.74 | 3.76 | 15.7M |
| 2025-06-30 | 3.77 | 3.78 | 3.75 | 3.76 | 12.9M |
| 2025-06-27 | 3.76 | 3.79 | 3.75 | 3.77 | 15.6M |
| 2025-06-26 | 3.78 | 3.79 | 3.76 | 3.76 | 14.6M |
| 2025-06-25 | 3.76 | 3.79 | 3.74 | 3.78 | 18.6M |
| 2025-06-24 | 3.71 | 3.77 | 3.71 | 3.77 | 13.9M |
| 2025-06-23 | 3.69 | 3.73 | 3.68 | 3.72 | 9.7M |
| 2025-06-20 | 3.70 | 3.73 | 3.69 | 3.71 | 11.1M |
| 2025-06-19 | 3.75 | 3.75 | 3.70 | 3.70 | 14.1M |
| 2025-06-18 | 3.80 | 3.80 | 3.74 | 3.75 | 19.7M |
| 2025-06-17 | 3.79 | 3.80 | 3.76 | 3.80 | 13.6M |
| 2025-06-16 | 3.75 | 3.81 | 3.74 | 3.78 | 16.4M |
| 2025-06-13 | 3.81 | 3.81 | 3.76 | 3.77 | 25.8M |
| 2025-06-12 | 3.85 | 3.85 | 3.79 | 3.82 | 18.9M |
| 2025-06-11 | 3.80 | 3.86 | 3.80 | 3.84 | 22.6M |
| 2025-06-10 | 3.85 | 3.86 | 3.78 | 3.81 | 24.0M |
| 2025-06-09 | 3.83 | 3.86 | 3.82 | 3.85 | 18.4M |
| 2025-06-06 | 3.83 | 3.85 | 3.81 | 3.83 | 15.1M |
| 2025-06-05 | 3.89 | 3.90 | 3.82 | 3.83 | 26.7M |
| 2025-06-04 | 3.81 | 3.91 | 3.80 | 3.89 | 39.1M |
| 2025-06-03 | 3.76 | 3.82 | 3.75 | 3.82 | 21.5M |
| 2025-05-30 | 3.79 | 3.80 | 3.75 | 3.77 | 17.4M |
| 2025-05-29 | 3.78 | 3.82 | 3.75 | 3.80 | 21.3M |
| 2025-05-28 | 3.77 | 3.80 | 3.76 | 3.78 | 17.7M |
| 2025-05-27 | 3.79 | 3.82 | 3.77 | 3.80 | 15.1M |
| 2025-05-26 | 3.76 | 3.80 | 3.75 | 3.80 | 15.6M |
| 2025-05-23 | 3.81 | 3.84 | 3.76 | 3.77 | 22.4M |
| 2025-05-22 | 3.87 | 3.90 | 3.81 | 3.82 | 29.4M |
| 2025-05-21 | 3.91 | 3.92 | 3.86 | 3.87 | 22.4M |
| 2025-05-20 | 3.89 | 3.93 | 3.88 | 3.91 | 25.3M |
| 2025-05-19 | 3.87 | 3.90 | 3.85 | 3.90 | 18.5M |
| 2025-05-16 | 3.88 | 3.93 | 3.85 | 3.88 | 23.3M |
| 2025-05-15 | 3.92 | 3.96 | 3.88 | 3.89 | 25.1M |
| 2025-05-14 | 3.95 | 3.96 | 3.89 | 3.94 | 26.7M |
| 2025-05-13 | 4.00 | 4.02 | 3.95 | 3.96 | 26.5M |
| 2025-05-12 | 3.95 | 3.98 | 3.91 | 3.96 | 22.2M |
| 2025-05-09 | 3.95 | 3.97 | 3.91 | 3.92 | 21.0M |
| 2025-05-08 | 3.92 | 3.96 | 3.90 | 3.94 | 20.2M |
| 2025-05-07 | 3.93 | 4.03 | 3.91 | 3.94 | 37.6M |
| 2025-05-06 | 3.85 | 3.91 | 3.83 | 3.91 | 26.1M |
| 2025-04-30 | 3.78 | 3.86 | 3.77 | 3.82 | 20.9M |
| 2025-04-29 | 3.78 | 3.82 | 3.75 | 3.78 | 18.7M |
| 2025-04-28 | 3.86 | 3.87 | 3.77 | 3.78 | 25.8M |
| 2025-04-25 | 3.88 | 3.90 | 3.86 | 3.86 | 25.7M |
| 2025-04-24 | 3.94 | 3.96 | 3.86 | 3.88 | 66.8M |
| 2025-04-23 | 3.82 | 4.18 | 3.80 | 4.02 | 100.9M |
| 2025-04-22 | 3.80 | 3.83 | 3.77 | 3.80 | 21.2M |
| 2025-04-21 | 3.78 | 3.82 | 3.72 | 3.81 | 21.6M |
| 2025-04-18 | 3.85 | 3.86 | 3.78 | 3.81 | 21.0M |
| 2025-04-17 | 3.80 | 3.89 | 3.78 | 3.87 | 22.6M |
| 2025-04-16 | 3.96 | 3.96 | 3.76 | 3.84 | 53.2M |
| 2025-04-15 | 3.92 | 4.03 | 3.85 | 3.98 | 35.8M |
| 2025-04-14 | 3.93 | 3.97 | 3.91 | 3.92 | 21.7M |
| 2025-04-11 | 3.93 | 3.98 | 3.90 | 3.91 | 21.8M |
| 2025-04-10 | 3.90 | 4.06 | 3.89 | 3.98 | 33.4M |
| 2025-04-09 | 3.79 | 3.91 | 3.60 | 3.85 | 36.6M |
| 2025-04-08 | 3.74 | 3.88 | 3.74 | 3.82 | 33.9M |
| 2025-04-07 | 3.99 | 4.00 | 3.75 | 3.75 | 42.0M |
| 2025-04-03 | 4.13 | 4.19 | 4.11 | 4.17 | 17.5M |
| 2025-04-02 | 4.15 | 4.22 | 4.14 | 4.17 | 24.0M |
| 2025-04-01 | 4.11 | 4.17 | 4.10 | 4.15 | 17.4M |
| 2025-03-31 | 4.15 | 4.17 | 4.08 | 4.10 | 23.5M |
| 2025-03-28 | 4.25 | 4.27 | 4.18 | 4.19 | 23.8M |
| 2025-03-27 | 4.30 | 4.32 | 4.24 | 4.27 | 18.4M |
| 2025-03-26 | 4.34 | 4.34 | 4.27 | 4.28 | 24.1M |
| 2025-03-25 | 4.22 | 4.35 | 4.20 | 4.35 | 41.2M |
| 2025-03-24 | 4.30 | 4.32 | 4.16 | 4.23 | 36.8M |
| 2025-03-21 | 4.31 | 4.39 | 4.27 | 4.28 | 47.9M |
| 2025-03-20 | 4.27 | 4.33 | 4.25 | 4.25 | 24.7M |
| 2025-03-19 | 4.30 | 4.31 | 4.25 | 4.28 | 23.6M |
| 2025-03-18 | 4.35 | 4.36 | 4.28 | 4.32 | 29.6M |
| 2025-03-17 | 4.39 | 4.42 | 4.34 | 4.36 | 38.9M |
| 2025-03-14 | 4.30 | 4.40 | 4.28 | 4.38 | 45.6M |
| 2025-03-13 | 4.30 | 4.41 | 4.21 | 4.34 | 55.7M |
| 2025-03-12 | 4.30 | 4.37 | 4.23 | 4.30 | 47.8M |
| 2025-03-11 | 4.15 | 4.29 | 4.14 | 4.29 | 38.7M |
| 2025-03-10 | 4.19 | 4.26 | 4.17 | 4.19 | 21.1M |
| 2025-03-07 | 4.16 | 4.23 | 4.14 | 4.22 | 39.4M |
| 2025-03-06 | 4.15 | 4.17 | 4.12 | 4.17 | 20.6M |
| 2025-03-05 | 4.17 | 4.17 | 4.08 | 4.14 | 26.2M |
| 2025-03-04 | 4.18 | 4.18 | 4.14 | 4.17 | 19.3M |
| 2025-03-03 | 4.18 | 4.26 | 4.13 | 4.20 | 34.3M |
| 2025-02-28 | 4.25 | 4.26 | 4.12 | 4.13 | 40.7M |
| 2025-02-27 | 4.16 | 4.29 | 4.14 | 4.26 | 52.6M |
| 2025-02-26 | 4.14 | 4.19 | 4.13 | 4.16 | 29.9M |
| 2025-02-25 | 4.19 | 4.20 | 4.13 | 4.14 | 26.1M |
| 2025-02-24 | 4.18 | 4.24 | 4.16 | 4.20 | 28.6M |
| 2025-02-21 | 4.23 | 4.25 | 4.15 | 4.17 | 31.0M |
| 2025-02-20 | 4.19 | 4.32 | 4.14 | 4.25 | 43.3M |
| 2025-02-19 | 4.15 | 4.18 | 4.13 | 4.18 | 28.8M |
| 2025-02-18 | 4.26 | 4.28 | 4.12 | 4.16 | 36.3M |
| 2025-02-17 | 4.29 | 4.31 | 4.23 | 4.29 | 30.2M |
| 2025-02-14 | 4.34 | 4.35 | 4.27 | 4.30 | 30.2M |
| 2025-02-13 | 4.32 | 4.40 | 4.30 | 4.36 | 45.1M |
| 2025-02-12 | 4.31 | 4.33 | 4.28 | 4.33 | 27.5M |
| 2025-02-11 | 4.34 | 4.35 | 4.26 | 4.33 | 32.0M |
| 2025-02-10 | 4.35 | 4.37 | 4.31 | 4.34 | 42.3M |
| 2025-02-07 | 4.30 | 4.42 | 4.27 | 4.35 | 68.9M |
| 2025-02-06 | 4.16 | 4.55 | 4.10 | 4.42 | 92.9M |
| 2025-02-05 | 4.18 | 4.22 | 4.06 | 4.19 | 38.2M |
| 2025-01-27 | 4.18 | 4.25 | 4.13 | 4.14 | 22.4M |
| 2025-01-24 | 4.10 | 4.20 | 4.08 | 4.19 | 26.6M |
| 2025-01-23 | 4.14 | 4.20 | 4.09 | 4.09 | 28.1M |
| 2025-01-22 | 4.15 | 4.15 | 4.08 | 4.10 | 23.6M |
| 2025-01-21 | 4.25 | 4.27 | 4.16 | 4.19 | 25.4M |
| 2025-01-20 | 4.25 | 4.29 | 4.21 | 4.23 | 25.5M |
| 2025-01-17 | 4.22 | 4.28 | 4.16 | 4.20 | 29.6M |
| 2025-01-16 | 4.26 | 4.38 | 4.20 | 4.27 | 49.8M |
| 2025-01-15 | 4.18 | 4.41 | 4.15 | 4.25 | 65.0M |
| 2025-01-14 | 3.97 | 4.21 | 3.96 | 4.18 | 41.7M |
| 2025-01-13 | 3.96 | 4.00 | 3.91 | 3.95 | 30.8M |
| 2025-01-10 | 4.23 | 4.27 | 4.01 | 4.02 | 44.2M |
| 2025-01-09 | 4.13 | 4.17 | 4.09 | 4.14 | 33.7M |
| 2025-01-08 | 4.13 | 4.19 | 4.04 | 4.15 | 39.9M |
| 2025-01-07 | 4.13 | 4.17 | 4.03 | 4.16 | 38.8M |
| 2025-01-06 | 4.11 | 4.22 | 4.01 | 4.11 | 40.1M |
| 2025-01-03 | 4.49 | 4.53 | 4.11 | 4.13 | 74.2M |
| 2025-01-02 | 4.40 | 4.69 | 4.37 | 4.49 | 84.2M |