Heineken (HEIN)

HEIN
🏛️ Niederlande →
65.98
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 65.80 65.80 65.70 65.74 7.6K
09:01 65.74 65.92 65.74 65.92 1.6K
09:02 65.78 65.88 65.74 65.74 2.6K
09:03 65.68 65.72 65.58 65.62 4.2K
09:04 65.64 65.66 65.64 65.66 0.7K
09:05 65.62 65.70 65.62 65.70 0.3K
09:06 65.70 65.78 65.70 65.74 1.4K
09:07 65.64 65.68 65.64 65.68 0.6K
09:08 65.68 65.70 65.68 65.68 0.3K
09:09 65.70 65.74 65.70 65.74 0.4K
09:10 65.72 65.76 65.72 65.74 0.7K
09:11 65.74 65.74 65.68 65.72 0.6K
09:12 65.72 65.76 65.72 65.76 0.7K
09:13 65.78 65.78 65.76 65.76 0.2K
09:14 65.82 65.86 65.82 65.86 0.8K
09:15 65.86 65.90 65.84 65.84 4.4K
09:16 65.84 65.84 65.80 65.80 0.4K
09:18 65.84 65.84 65.84 65.84 0.5K
09:19 65.86 65.86 65.84 65.86 0.2K
09:20 65.86 65.92 65.86 65.92 0.6K
09:21 65.94 65.94 65.94 65.94 0.0K
09:22 65.90 65.90 65.90 65.90 0.9K
09:23 65.90 65.90 65.86 65.86 1.1K
09:24 65.84 65.84 65.80 65.80 0.3K
09:25 65.80 65.80 65.74 65.78 1.6K
09:26 65.84 65.84 65.84 65.84 0.4K
09:27 65.84 65.86 65.84 65.86 0.3K
09:28 65.86 65.88 65.84 65.84 0.4K
09:29 65.84 65.86 65.84 65.86 0.2K
09:30 65.84 65.84 65.82 65.82 0.2K
09:31 65.84 65.86 65.84 65.86 0.3K
09:32 65.86 65.86 65.86 65.86 0.1K
09:33 65.88 65.88 65.88 65.88 0.3K
09:34 65.90 65.90 65.90 65.90 0.1K
09:35 65.92 65.92 65.86 65.86 1.0K
09:36 65.86 65.90 65.86 65.90 1.1K
09:37 65.94 65.96 65.94 65.96 0.9K
09:38 65.96 66.00 65.96 65.98 3.5K
09:39 66.00 66.04 66.00 66.04 1.2K
09:40 66.04 66.08 66.04 66.08 0.6K
09:41 66.06 66.06 66.00 66.00 1.4K
09:42 65.98 65.98 65.98 65.98 0.3K
09:43 65.92 65.96 65.92 65.96 1.0K
09:44 65.96 65.98 65.96 65.96 0.6K
09:45 65.94 65.94 65.92 65.94 1.0K
09:46 65.92 65.92 65.92 65.92 0.1K
09:47 65.94 65.96 65.94 65.96 0.7K
09:48 65.94 65.94 65.94 65.94 0.2K
09:49 65.90 65.92 65.90 65.92 1.1K
09:50 65.88 65.90 65.88 65.90 0.3K
09:51 65.92 65.96 65.92 65.94 0.9K
09:54 65.96 65.96 65.92 65.92 0.2K
09:55 65.92 65.94 65.92 65.94 0.2K
09:56 65.94 65.96 65.94 65.96 0.6K
09:58 65.90 65.90 65.90 65.90 1.0K
09:59 65.88 65.92 65.88 65.92 1.1K
10:00 65.88 65.90 65.88 65.90 0.3K
10:02 65.92 65.92 65.90 65.90 2.0K
10:03 65.88 65.88 65.86 65.86 1.3K
10:04 65.86 65.86 65.86 65.86 0.3K
10:05 65.84 65.90 65.84 65.90 1.1K
10:06 65.92 65.92 65.90 65.92 0.9K
10:07 65.92 65.92 65.90 65.90 0.5K
10:08 65.92 65.92 65.90 65.90 0.7K
10:09 65.88 65.88 65.88 65.88 0.7K
10:10 65.86 65.88 65.84 65.88 1.3K
10:11 65.90 65.92 65.90 65.92 1.4K
10:12 65.94 65.98 65.94 65.98 1.2K
10:13 65.98 65.98 65.96 65.96 0.8K
10:15 65.94 65.94 65.94 65.94 0.3K
10:16 65.93 65.96 65.93 65.94 0.9K
10:17 65.94 66.00 65.94 65.98 2.9K
10:18 66.00 66.00 65.98 65.98 0.8K
10:19 66.04 66.04 66.02 66.02 1.2K
10:20 66.04 66.04 66.02 66.04 1.5K
10:21 66.02 66.04 66.02 66.04 1.5K
10:22 66.04 66.04 66.04 66.04 0.4K
10:23 66.06 66.12 66.06 66.10 3.2K
10:24 66.12 66.12 66.12 66.12 0.3K
10:25 66.14 66.16 66.10 66.10 3.0K
10:26 66.12 66.14 66.12 66.14 0.2K
10:27 66.10 66.12 66.10 66.12 0.9K
10:28 66.10 66.10 66.08 66.08 0.8K
10:29 66.08 66.14 66.08 66.14 0.5K
10:30 66.14 66.14 66.14 66.14 1.1K
10:31 66.12 66.14 66.12 66.14 0.5K
10:32 66.14 66.14 66.12 66.12 0.8K
10:33 66.10 66.10 66.08 66.08 1.3K
10:34 66.06 66.06 66.06 66.06 0.8K
10:35 66.10 66.10 66.06 66.06 0.5K
10:36 66.06 66.06 66.06 66.06 0.2K
10:37 66.08 66.10 66.08 66.10 0.5K
10:38 66.08 66.08 66.08 66.08 0.3K
10:39 66.10 66.10 66.04 66.04 1.2K
10:40 66.06 66.06 66.02 66.02 0.9K
10:41 66.04 66.04 66.04 66.04 0.4K
10:42 66.04 66.04 66.02 66.02 0.9K
10:43 66.06 66.06 66.02 66.02 0.2K
10:44 66.04 66.04 66.04 66.04 0.1K
10:45 66.08 66.08 66.06 66.06 0.7K
10:47 66.08 66.08 66.08 66.08 0.0K
10:49 66.10 66.10 66.08 66.08 1.5K
10:50 66.08 66.12 66.08 66.12 1.2K
10:51 66.10 66.10 66.08 66.08 0.4K
10:52 66.04 66.06 66.04 66.06 1.0K
10:53 66.04 66.04 66.02 66.02 7.3K
10:54 65.98 65.98 65.98 65.98 2.8K
10:55 65.98 65.98 65.88 65.94 3.6K
10:56 65.92 65.92 65.92 65.92 0.7K
10:57 65.94 65.94 65.92 65.92 0.4K
10:58 65.90 65.94 65.90 65.94 0.8K
10:59 65.96 65.96 65.92 65.92 0.2K
11:00 65.90 65.90 65.88 65.88 0.8K
11:01 65.88 65.88 65.86 65.86 3.0K
11:02 65.88 65.88 65.86 65.86 1.0K
11:03 65.88 65.88 65.88 65.88 0.5K
11:04 65.80 65.84 65.80 65.84 0.9K
11:05 65.84 65.84 65.84 65.84 0.7K
11:06 65.84 65.84 65.84 65.84 0.4K
11:07 65.84 65.84 65.84 65.84 0.1K
11:08 65.82 65.82 65.82 65.82 0.7K
11:09 65.86 65.86 65.82 65.82 1.2K
11:10 65.80 65.80 65.80 65.80 1.2K
11:12 65.80 65.82 65.78 65.78 2.0K
11:13 65.80 65.80 65.76 65.76 0.7K
11:14 65.76 65.76 65.74 65.74 0.7K
11:15 65.78 65.78 65.74 65.74 0.6K
11:17 65.74 65.74 65.74 65.74 1.7K
11:18 65.74 65.76 65.74 65.76 1.5K
11:19 65.80 65.80 65.80 65.80 0.6K
11:20 65.82 65.82 65.82 65.82 0.0K
11:21 65.80 65.80 65.78 65.78 0.5K
11:22 65.82 65.82 65.82 65.82 0.5K
11:23 65.82 65.84 65.82 65.84 0.6K
11:24 65.84 65.84 65.82 65.84 0.3K
11:25 65.84 65.84 65.84 65.84 0.3K
11:27 65.82 65.82 65.78 65.80 2.2K
11:28 65.82 65.82 65.82 65.82 0.5K
11:29 65.82 65.82 65.80 65.80 1.0K
11:30 65.80 65.80 65.78 65.78 0.9K
11:31 65.76 65.76 65.76 65.76 0.2K
11:32 65.74 65.74 65.72 65.74 0.4K
11:33 65.70 65.70 65.68 65.68 1.4K
11:34 65.70 65.72 65.68 65.68 1.5K
11:35 65.72 65.72 65.72 65.72 0.5K
11:36 65.70 65.72 65.70 65.72 0.6K
11:37 65.72 65.72 65.72 65.72 0.1K
11:38 65.68 65.68 65.66 65.66 1.9K
11:39 65.70 65.72 65.70 65.72 1.4K
11:40 65.70 65.70 65.70 65.70 0.2K
11:42 65.70 65.70 65.68 65.68 1.0K
11:43 65.70 65.70 65.70 65.70 0.0K
11:45 65.70 65.70 65.70 65.70 0.6K
11:46 65.72 65.72 65.72 65.72 0.2K
11:47 65.74 65.76 65.74 65.76 0.5K
11:48 65.74 65.74 65.74 65.74 0.8K
11:49 65.76 65.78 65.74 65.74 0.5K
11:54 65.74 65.74 65.72 65.72 1.5K
11:55 65.72 65.74 65.72 65.72 1.0K
11:56 65.68 65.68 65.68 65.68 0.8K
11:57 65.66 65.66 65.66 65.66 0.0K
11:58 65.66 65.66 65.66 65.66 0.0K
11:59 65.68 65.68 65.66 65.68 0.4K
12:00 65.70 65.70 65.70 65.70 0.5K
12:01 65.68 65.68 65.68 65.68 0.3K
12:02 65.65 65.65 65.65 65.65 0.7K
12:03 65.66 65.66 65.66 65.66 0.2K
12:05 65.64 65.68 65.64 65.68 0.1K
12:06 65.66 65.68 65.66 65.68 0.4K
12:07 65.66 65.68 65.66 65.68 0.2K
12:08 65.68 65.68 65.66 65.68 2.0K
12:10 65.66 65.66 65.64 65.66 0.5K
12:11 65.64 65.66 65.64 65.64 0.5K
12:12 65.64 65.66 65.64 65.66 0.4K
12:13 65.66 65.70 65.66 65.70 2.8K
12:14 65.72 65.72 65.70 65.70 0.0K
12:15 65.72 65.72 65.72 65.72 0.8K
12:16 65.72 65.72 65.72 65.72 0.1K
12:17 65.70 65.70 65.68 65.68 2.6K
12:18 65.68 65.70 65.68 65.68 0.3K
12:19 65.70 65.70 65.70 65.70 1.9K
12:21 65.68 65.68 65.68 65.68 0.0K
12:22 65.68 65.68 65.68 65.68 0.0K
12:24 65.68 65.68 65.68 65.68 0.1K
12:25 65.70 65.70 65.70 65.70 0.0K
12:26 65.70 65.70 65.70 65.70 0.7K
12:28 65.70 65.70 65.68 65.68 1.2K
12:30 65.68 65.70 65.68 65.70 1.3K
12:31 65.70 65.70 65.70 65.70 0.6K
12:33 65.70 65.70 65.70 65.70 0.0K
12:34 65.70 65.70 65.70 65.70 0.1K
12:35 65.70 65.70 65.68 65.68 1.8K
12:36 65.70 65.70 65.70 65.70 0.2K
12:37 65.70 65.70 65.70 65.70 0.6K
12:38 65.72 65.72 65.72 65.72 1.1K
12:40 65.74 65.74 65.74 65.74 1.6K
12:41 65.74 65.74 65.74 65.74 2.9K
12:42 65.74 65.78 65.72 65.78 2.4K
12:43 65.78 65.78 65.78 65.78 0.0K
12:44 65.78 65.78 65.74 65.74 23.2K
12:46 65.76 65.76 65.76 65.76 0.5K
12:47 65.76 65.76 65.76 65.76 2.6K
12:49 65.76 65.76 65.76 65.76 0.8K
12:50 65.78 65.80 65.78 65.80 0.4K
12:51 65.82 65.82 65.82 65.82 0.2K
12:52 65.84 65.84 65.84 65.84 0.1K
12:53 65.84 65.84 65.84 65.84 0.6K
12:54 65.86 65.86 65.86 65.86 0.1K
12:55 65.84 65.84 65.84 65.84 0.2K
12:57 65.84 65.86 65.84 65.86 0.2K
12:58 65.86 65.86 65.86 65.86 0.4K
13:00 65.88 65.88 65.88 65.88 0.3K
13:02 65.88 65.88 65.88 65.88 0.8K
13:04 65.84 65.84 65.84 65.84 3.4K
13:05 65.86 65.86 65.86 65.86 0.0K
13:07 65.82 65.86 65.82 65.86 0.9K
13:08 65.86 65.86 65.84 65.84 0.3K
13:11 65.80 65.80 65.80 65.80 0.4K
13:13 65.80 65.80 65.78 65.78 0.5K
13:14 65.78 65.78 65.78 65.78 1.2K
13:17 65.78 65.78 65.78 65.78 0.7K
13:18 65.78 65.78 65.78 65.78 0.4K
13:19 65.78 65.78 65.78 65.78 0.5K
13:20 65.78 65.78 65.78 65.78 0.4K
13:22 65.76 65.76 65.76 65.76 0.5K
13:23 65.74 65.74 65.74 65.74 0.2K
13:24 65.78 65.78 65.78 65.78 0.0K
13:25 65.72 65.74 65.72 65.74 0.6K
13:26 65.74 65.76 65.74 65.76 0.4K
13:27 65.76 65.76 65.76 65.76 0.1K
13:28 65.76 65.76 65.76 65.76 0.4K
13:29 65.78 65.78 65.78 65.78 0.2K
13:30 65.78 65.78 65.78 65.78 0.4K
13:31 65.78 65.78 65.78 65.78 0.4K
13:34 65.78 65.78 65.78 65.78 0.6K
13:35 65.78 65.80 65.78 65.80 0.8K
13:37 65.82 65.82 65.82 65.82 2.6K
13:39 65.82 65.82 65.80 65.80 1.0K
13:40 65.80 65.80 65.80 65.80 0.4K
13:41 65.80 65.80 65.78 65.78 1.4K
13:42 65.78 65.78 65.78 65.78 0.0K
13:45 65.76 65.76 65.76 65.76 0.7K
13:46 65.78 65.78 65.78 65.78 0.1K
13:48 65.76 65.76 65.76 65.76 0.2K
13:50 65.74 65.74 65.74 65.74 0.4K
13:51 65.76 65.76 65.76 65.76 0.8K
13:52 65.78 65.78 65.78 65.78 0.5K
13:54 65.80 65.80 65.80 65.80 0.2K
13:55 65.82 65.82 65.80 65.80 1.1K
13:56 65.80 65.80 65.80 65.80 0.6K
13:59 65.80 65.80 65.80 65.80 0.4K
14:00 65.80 65.80 65.80 65.80 0.0K
14:01 65.78 65.78 65.78 65.78 0.6K
14:02 65.78 65.78 65.74 65.74 0.6K
14:03 65.74 65.74 65.72 65.72 0.3K
14:04 65.70 65.70 65.70 65.70 0.5K
14:05 65.72 65.72 65.72 65.72 0.4K
14:07 65.68 65.68 65.66 65.66 1.0K
14:08 65.62 65.68 65.62 65.68 3.0K
14:09 65.70 65.72 65.70 65.72 0.2K
14:11 65.72 65.72 65.70 65.70 0.5K
14:13 65.72 65.72 65.72 65.72 0.0K
14:14 65.72 65.72 65.72 65.72 0.6K
14:15 65.72 65.72 65.72 65.72 0.1K
14:16 65.70 65.70 65.70 65.70 0.2K
14:20 65.68 65.68 65.68 65.68 1.5K
14:21 65.66 65.66 65.66 65.66 0.1K
14:23 65.66 65.66 65.66 65.66 0.1K
14:26 65.68 65.68 65.66 65.66 0.0K
14:27 65.68 65.68 65.68 65.68 0.2K
14:29 65.68 65.68 65.68 65.68 0.0K
14:30 65.70 65.70 65.70 65.70 0.2K
14:31 65.66 65.66 65.66 65.66 0.9K
14:33 65.68 65.68 65.68 65.68 0.4K
14:34 65.70 65.70 65.70 65.70 0.1K
14:35 65.70 65.70 65.70 65.70 2.0K
14:38 65.72 65.72 65.72 65.72 0.1K
14:39 65.74 65.74 65.74 65.74 0.0K
14:40 65.74 65.74 65.74 65.74 0.1K
14:42 65.76 65.76 65.76 65.76 0.0K
14:43 65.76 65.76 65.72 65.72 1.5K
14:44 65.72 65.72 65.72 65.72 0.0K
14:45 65.72 65.72 65.72 65.72 0.0K
14:46 65.72 65.74 65.72 65.72 0.8K
14:47 65.72 65.74 65.72 65.74 0.0K
14:48 65.70 65.70 65.70 65.70 0.6K
14:49 65.72 65.72 65.72 65.72 0.4K
14:50 65.76 65.76 65.74 65.74 0.5K
14:52 65.74 65.74 65.74 65.74 0.0K
14:53 65.76 65.76 65.76 65.76 0.0K
14:55 65.76 65.78 65.76 65.78 1.3K
14:58 65.76 65.78 65.76 65.78 0.4K
15:00 65.76 65.76 65.76 65.76 0.7K
15:01 65.76 65.76 65.76 65.76 0.1K
15:02 65.78 65.78 65.78 65.78 0.1K
15:03 65.78 65.78 65.78 65.78 0.1K
15:04 65.78 65.78 65.78 65.78 0.0K
15:05 65.78 65.82 65.78 65.82 0.6K
15:06 65.82 65.84 65.82 65.84 0.2K
15:07 65.84 65.84 65.80 65.80 3.1K
15:09 65.82 65.82 65.80 65.80 0.5K
15:11 65.84 65.84 65.84 65.84 0.1K
15:12 65.88 65.88 65.88 65.88 0.5K
15:13 65.88 65.90 65.88 65.88 0.6K
15:15 65.88 65.90 65.88 65.88 0.5K
15:16 65.86 65.86 65.86 65.86 0.7K
15:19 65.86 65.90 65.86 65.90 1.1K
15:20 65.86 65.86 65.84 65.84 1.5K
15:21 65.84 65.84 65.84 65.84 0.0K
15:23 65.82 65.82 65.82 65.82 2.0K
15:24 65.84 65.84 65.84 65.84 8.3K
15:25 65.84 65.84 65.84 65.84 0.7K
15:26 65.86 65.86 65.84 65.84 0.6K
15:28 65.82 65.82 65.82 65.82 0.3K
15:29 65.82 65.86 65.82 65.86 0.5K
15:30 65.82 65.86 65.82 65.86 2.3K
15:31 65.86 65.94 65.86 65.94 1.2K
15:32 65.96 65.98 65.96 65.98 0.2K
15:33 66.00 66.12 66.00 66.12 2.4K
15:34 66.12 66.12 66.12 66.12 2.2K
15:35 66.14 66.14 66.14 66.14 0.6K
15:36 66.16 66.24 66.16 66.24 4.6K
15:37 66.24 66.24 66.18 66.20 4.1K
15:38 66.22 66.24 66.22 66.22 1.4K
15:39 66.16 66.16 66.16 66.16 1.5K
15:40 66.20 66.22 66.18 66.18 1.0K
15:41 66.20 66.22 66.20 66.22 2.3K
15:42 66.22 66.22 66.20 66.20 0.3K
15:43 66.20 66.20 66.18 66.18 1.2K
15:44 66.18 66.22 66.18 66.18 3.2K
15:45 66.16 66.16 66.16 66.16 0.7K
15:46 66.14 66.14 66.14 66.14 0.2K
15:47 66.12 66.12 66.10 66.10 0.8K
15:48 66.12 66.14 66.10 66.14 1.4K
15:49 66.14 66.14 66.14 66.14 0.2K
15:50 66.14 66.20 66.14 66.20 0.9K
15:51 66.18 66.18 66.14 66.14 1.9K
15:52 66.14 66.14 66.12 66.12 0.7K
15:53 66.12 66.14 66.12 66.14 0.4K
15:54 66.18 66.18 66.18 66.18 0.4K
15:55 66.18 66.20 66.18 66.20 0.4K
15:56 66.18 66.18 66.16 66.16 3.6K
15:57 66.16 66.16 66.16 66.16 0.4K
15:58 66.16 66.18 66.16 66.18 0.1K
15:59 66.18 66.22 66.18 66.20 4.9K
16:00 66.20 66.20 66.20 66.20 0.4K
16:01 66.16 66.16 66.16 66.16 0.7K
16:02 66.16 66.18 66.16 66.16 0.8K
16:03 66.16 66.18 66.16 66.18 0.5K
16:04 66.16 66.16 66.16 66.16 1.0K
16:05 66.14 66.14 66.12 66.14 0.9K
16:06 66.14 66.14 66.14 66.14 0.1K
16:07 66.14 66.14 66.14 66.14 1.4K
16:08 66.12 66.12 66.12 66.12 0.5K
16:09 66.10 66.14 66.10 66.14 0.8K
16:10 66.14 66.16 66.14 66.16 1.0K
16:11 66.16 66.16 66.16 66.16 0.2K
16:12 66.16 66.16 66.16 66.16 0.9K
16:13 66.16 66.16 66.16 66.16 1.2K
16:14 66.16 66.16 66.12 66.12 1.5K
16:15 66.14 66.16 66.14 66.16 1.4K
16:16 66.16 66.16 66.16 66.16 0.5K
16:17 66.16 66.18 66.16 66.18 3.4K
16:18 66.20 66.24 66.20 66.24 1.3K
16:19 66.22 66.22 66.22 66.22 0.2K
16:20 66.20 66.20 66.18 66.18 1.1K
16:21 66.16 66.16 66.10 66.10 1.0K
16:22 66.10 66.10 66.10 66.10 0.9K
16:23 66.12 66.14 66.12 66.14 1.1K
16:25 66.16 66.18 66.16 66.18 0.2K
16:26 66.18 66.18 66.18 66.18 0.4K
16:27 66.16 66.18 66.16 66.18 0.5K
16:28 66.16 66.16 66.16 66.16 0.0K
16:29 66.16 66.16 66.14 66.14 0.7K
16:30 66.12 66.12 66.08 66.08 1.2K
16:31 66.08 66.08 66.06 66.06 0.8K
16:32 66.08 66.10 66.08 66.10 0.6K
16:33 66.10 66.10 66.10 66.10 0.6K
16:34 66.12 66.12 66.10 66.10 0.3K
16:35 66.08 66.10 66.08 66.10 0.9K
16:36 66.10 66.10 66.10 66.10 1.5K
16:37 66.12 66.12 66.12 66.12 0.4K
16:38 66.14 66.14 66.14 66.14 0.1K
16:39 66.14 66.14 66.14 66.14 0.0K
16:40 66.14 66.14 66.14 66.14 0.2K
16:41 66.12 66.12 66.12 66.12 0.5K
16:42 66.12 66.12 66.12 66.12 0.2K
16:43 66.14 66.14 66.14 66.14 0.0K
16:44 66.14 66.14 66.14 66.14 0.4K
16:46 66.14 66.14 66.14 66.14 0.8K
16:47 66.16 66.16 66.14 66.14 0.4K
16:48 66.08 66.08 66.08 66.08 2.5K
16:49 66.10 66.10 66.08 66.10 0.5K
16:50 66.10 66.12 66.10 66.12 0.8K
16:52 66.14 66.14 66.14 66.14 0.0K
16:54 66.14 66.14 66.12 66.12 0.9K
16:55 66.12 66.12 66.12 66.12 0.4K
16:56 66.12 66.12 66.10 66.10 0.3K
16:57 66.10 66.10 66.10 66.10 0.0K
16:58 66.10 66.10 66.10 66.10 0.0K
16:59 66.10 66.10 66.10 66.10 0.4K
17:00 66.08 66.08 66.06 66.08 3.3K
17:01 66.10 66.12 66.10 66.12 0.9K
17:02 66.12 66.14 66.12 66.14 0.8K
17:03 66.16 66.16 66.16 66.16 0.3K
17:04 66.20 66.20 66.20 66.20 3.5K
17:05 66.22 66.22 66.22 66.22 1.1K
17:06 66.22 66.24 66.22 66.24 0.1K
17:07 66.24 66.26 66.24 66.26 0.7K
17:08 66.24 66.26 66.24 66.26 0.2K
17:09 66.28 66.30 66.28 66.30 0.6K
17:11 66.30 66.30 66.28 66.28 2.8K
17:12 66.28 66.30 66.28 66.30 2.0K
17:13 66.34 66.36 66.34 66.36 1.2K
17:14 66.38 66.38 66.34 66.34 2.5K
17:16 66.32 66.32 66.32 66.32 0.4K
17:17 66.32 66.32 66.26 66.26 2.4K
17:18 66.26 66.26 66.24 66.24 2.8K
17:19 66.26 66.26 66.26 66.26 0.5K
17:20 66.28 66.28 66.24 66.26 3.0K
17:21 66.24 66.24 66.24 66.24 0.8K
17:22 66.26 66.26 66.26 66.26 0.5K
17:23 66.28 66.28 66.28 66.28 0.1K
17:24 66.28 66.30 66.28 66.30 1.1K
17:25 66.30 66.32 66.30 66.32 0.5K
17:26 66.28 66.30 66.28 66.30 1.2K
17:27 66.30 66.30 66.30 66.30 0.1K
17:28 66.28 66.28 66.28 66.28 1.1K
17:29 66.28 66.30 66.28 66.28 1.4K
17:35 66.26 66.26 66.26 66.26 371.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 66.64 66.74 64.52 65.98 0.8M
2025-09-25 66.54 66.92 66.24 66.28 0.6M
2025-09-24 65.80 66.38 65.58 66.26 0.8M
2025-09-23 66.00 66.66 65.36 65.52 0.9M
2025-09-22 65.18 65.84 64.96 65.08 0.7M
2025-09-19 65.46 66.00 65.40 65.56 1.4M
2025-09-18 65.66 66.22 65.56 65.76 0.9M
2025-09-17 65.58 66.26 65.48 66.08 0.7M
2025-09-16 65.94 66.20 65.52 65.52 0.9M
2025-09-15 66.00 67.16 65.84 66.32 0.8M
2025-09-12 66.32 66.70 65.96 66.00 0.8M
2025-09-11 67.00 67.12 66.30 66.50 0.7M
2025-09-10 67.06 67.52 66.84 67.10 1.6M
2025-09-09 67.00 67.46 66.84 67.02 0.5M
2025-09-08 66.80 67.08 66.32 66.96 0.7M
2025-09-05 67.12 67.24 66.60 66.80 0.6M
2025-09-04 66.90 67.66 66.88 67.10 0.6M
2025-09-03 67.26 67.32 65.52 66.64 1.3M
2025-09-02 67.82 68.84 67.48 67.68 0.9M
2025-09-01 69.28 69.30 67.82 67.96 0.6M
2025-08-29 69.60 69.88 69.00 69.00 0.8M
2025-08-28 69.38 70.44 69.32 69.72 1.0M
2025-08-27 69.34 69.84 68.88 69.14 0.7M
2025-08-26 70.14 70.42 69.06 69.28 1.2M
2025-08-25 70.86 70.86 70.26 70.26 0.3M
2025-08-22 70.66 71.16 70.48 70.86 0.6M
2025-08-21 70.48 70.82 70.26 70.62 0.6M
2025-08-20 69.22 70.76 69.16 70.76 0.7M
2025-08-19 68.98 69.66 68.66 69.36 0.6M
2025-08-18 68.46 68.74 68.16 68.64 0.5M
2025-08-15 68.02 68.54 67.94 68.32 0.7M
2025-08-14 68.48 68.60 67.24 68.04 1.3M
2025-08-13 68.34 68.46 68.00 68.20 1.0M
2025-08-12 68.64 68.70 67.86 68.28 0.5M
2025-08-11 68.64 68.70 68.06 68.28 0.4M
2025-08-08 68.68 68.98 67.88 68.48 0.6M
2025-08-07 67.96 70.00 67.46 68.24 0.8M
2025-08-06 67.48 67.96 67.12 67.56 0.9M
2025-08-05 67.50 67.88 66.96 67.52 1.0M
2025-08-04 67.72 67.74 66.58 67.12 0.9M
2025-08-01 68.96 69.10 67.40 67.46 0.9M
2025-07-31 70.60 70.80 68.70 69.06 1.5M
2025-07-30 72.28 72.28 71.04 71.04 1.0M
2025-07-29 71.52 72.50 71.50 71.74 1.5M
2025-07-28 79.00 79.08 71.08 71.08 3.2M
2025-07-25 78.40 78.44 77.48 77.64 0.8M
2025-07-24 78.82 79.08 78.06 78.50 0.5M
2025-07-23 78.94 79.22 78.24 78.42 0.7M
2025-07-22 76.74 78.36 76.74 78.02 0.8M
2025-07-21 77.20 77.20 76.54 76.94 0.5M
2025-07-18 76.82 77.56 76.48 77.24 0.7M
2025-07-17 76.10 76.92 75.62 76.30 1.0M
2025-07-16 75.58 75.86 75.20 75.38 0.6M
2025-07-15 75.70 75.92 75.20 75.42 0.6M
2025-07-14 75.40 75.92 75.14 75.44 0.5M
2025-07-11 75.42 75.70 74.82 75.48 0.5M
2025-07-10 75.00 75.80 74.98 75.64 1.2M
2025-07-09 76.04 76.04 74.84 75.04 0.7M
2025-07-08 75.96 76.12 74.74 75.70 0.8M
2025-07-07 76.74 76.94 75.84 75.96 0.6M
2025-07-04 76.94 77.48 76.62 76.72 0.8M
2025-07-03 76.84 77.28 76.40 76.90 1.1M
2025-07-02 76.04 76.74 75.82 76.58 0.8M
2025-07-01 74.22 75.76 73.98 75.76 0.9M
2025-06-30 74.10 74.56 73.86 74.02 0.8M
2025-06-27 73.32 74.24 73.06 73.60 0.7M
2025-06-26 73.18 73.34 72.64 73.16 0.6M
2025-06-25 75.04 75.30 72.90 72.90 0.8M
2025-06-24 76.80 77.26 75.62 75.62 1.0M
2025-06-23 73.90 75.34 73.72 75.04 0.7M
2025-06-20 75.14 75.22 74.36 74.56 1.1M
2025-06-19 74.94 75.32 74.54 74.54 0.6M
2025-06-18 75.48 75.58 74.54 75.36 0.7M
2025-06-17 75.26 75.92 75.14 75.58 1.1M
2025-06-16 77.74 77.96 75.50 75.60 1.1M
2025-06-13 79.04 79.54 78.10 78.10 1.1M
2025-06-12 79.96 80.60 79.92 80.18 0.6M
2025-06-11 80.02 80.52 79.82 80.08 0.5M
2025-06-10 79.62 80.20 79.22 80.12 0.4M
2025-06-09 79.04 80.02 79.00 79.46 0.4M
2025-06-06 79.00 79.36 78.74 79.04 0.4M
2025-06-05 80.98 81.10 79.28 79.28 0.5M
2025-06-04 78.42 81.66 78.06 81.20 1.0M
2025-06-03 78.40 78.44 77.30 78.04 0.6M
2025-06-02 78.10 78.14 77.12 78.10 0.5M
2025-05-30 78.04 78.86 77.88 78.42 1.4M
2025-05-29 77.18 77.66 77.08 77.62 0.5M
2025-05-28 76.82 77.12 76.60 77.02 0.6M
2025-05-27 77.20 77.46 76.74 76.90 0.6M
2025-05-26 76.88 77.48 76.82 77.14 0.3M
2025-05-23 78.38 78.42 75.68 76.26 0.8M
2025-05-22 78.46 78.74 77.64 78.28 0.7M
2025-05-21 78.44 78.94 78.16 78.76 0.4M
2025-05-20 77.34 78.80 77.28 78.60 0.8M
2025-05-19 79.14 79.36 77.96 78.84 0.4M
2025-05-16 79.00 79.42 78.24 78.78 0.7M
2025-05-15 77.90 78.52 77.64 78.52 0.8M
2025-05-14 77.64 77.76 77.24 77.76 0.5M
2025-05-13 78.64 79.10 77.84 78.02 0.5M
2025-05-12 79.48 80.24 78.54 78.82 0.6M
2025-05-09 78.56 79.50 78.40 79.30 0.5M
2025-05-08 79.36 79.68 78.40 78.52 0.5M
2025-05-07 79.32 79.60 78.38 78.56 0.5M
2025-05-06 79.22 79.98 79.06 79.24 0.6M
2025-05-05 79.28 79.44 78.90 79.00 0.3M
2025-05-02 79.22 79.38 78.40 79.06 0.5M
2025-04-30 78.04 79.08 77.82 78.70 0.8M
2025-04-29 77.52 78.08 77.36 77.54 0.5M
2025-04-28 77.10 78.10 77.10 77.52 0.5M
2025-04-25 77.08 77.98 76.78 76.78 0.6M
2025-04-24 77.58 78.18 77.52 77.60 0.8M
2025-04-23 78.30 78.42 77.34 77.58 0.9M
2025-04-22 79.54 79.70 78.58 78.84 0.7M
2025-04-17 77.50 79.26 77.34 78.92 0.8M
2025-04-16 76.52 78.92 76.00 78.92 2.1M
2025-04-15 74.22 75.14 74.12 75.14 0.7M
2025-04-14 75.00 75.10 74.02 74.12 0.9M
2025-04-11 73.68 74.44 72.96 74.00 0.7M
2025-04-10 73.68 73.92 72.52 72.78 0.9M
2025-04-09 71.82 72.32 70.82 71.06 0.9M
2025-04-08 72.50 73.06 71.92 73.04 1.0M
2025-04-07 70.86 73.92 69.48 71.78 1.7M
2025-04-04 73.84 75.38 72.92 73.36 1.3M
2025-04-03 74.40 74.66 73.68 73.88 0.8M
2025-04-02 74.28 74.98 74.16 74.90 0.6M
2025-04-01 75.60 75.76 74.36 74.54 0.7M
2025-03-31 75.20 75.44 74.84 75.38 0.9M
2025-03-28 73.94 76.20 73.94 75.82 0.9M
2025-03-27 74.98 75.24 74.22 74.38 0.8M
2025-03-26 74.88 75.28 74.30 74.72 0.6M
2025-03-25 75.60 75.74 74.86 74.86 0.9M
2025-03-24 77.66 77.86 75.10 75.60 1.2M
2025-03-21 77.32 77.88 76.98 77.58 1.2M
2025-03-20 78.00 78.20 76.74 77.62 1.3M
2025-03-19 78.22 78.40 77.84 78.00 0.9M
2025-03-18 79.00 79.12 77.98 78.08 0.6M
2025-03-17 78.74 79.24 78.44 78.84 0.5M
2025-03-14 78.50 79.34 78.16 78.68 1.0M
2025-03-13 78.50 78.60 77.60 77.60 0.9M
2025-03-12 79.84 80.24 78.52 78.78 1.0M
2025-03-11 80.52 81.52 79.16 79.50 1.1M
2025-03-10 81.10 81.36 80.48 80.70 1.0M
2025-03-07 80.80 81.38 79.68 81.36 1.0M
2025-03-06 80.20 80.56 79.50 80.16 0.8M
2025-03-05 81.00 81.26 80.04 80.04 0.9M
2025-03-04 80.32 81.58 80.30 81.58 1.2M
2025-03-03 81.08 81.42 80.32 80.54 0.7M
2025-02-28 80.50 81.40 80.12 81.20 1.8M
2025-02-27 81.44 81.70 80.50 80.70 0.9M
2025-02-26 80.92 82.78 80.64 82.28 1.7M
2025-02-25 79.64 80.84 79.50 80.72 1.2M
2025-02-24 78.60 80.04 78.00 80.04 1.1M
2025-02-21 77.86 78.24 77.44 78.24 0.8M
2025-02-20 77.98 78.52 76.94 77.56 0.8M
2025-02-19 78.60 78.74 77.66 77.98 0.7M
2025-02-18 78.86 78.94 78.18 78.70 0.7M
2025-02-17 79.10 79.28 78.16 79.06 0.7M
2025-02-14 79.34 80.10 78.78 79.48 1.1M
2025-02-13 79.34 79.90 77.88 79.38 1.5M
2025-02-12 76.24 77.80 75.00 77.54 3.6M
2025-02-11 68.82 69.18 67.90 67.96 1.0M
2025-02-10 68.10 68.80 68.02 68.48 0.6M
2025-02-07 67.24 68.12 67.10 67.92 1.0M
2025-02-06 65.42 67.34 65.28 67.32 1.0M
2025-02-05 65.40 65.78 64.84 65.08 1.0M
2025-02-04 65.34 66.08 65.20 65.48 0.7M
2025-02-03 65.20 66.30 65.12 66.20 0.8M
2025-01-31 67.52 67.68 67.10 67.10 0.7M
2025-01-30 67.26 67.70 66.90 67.52 0.6M
2025-01-29 67.50 67.70 66.88 67.18 0.7M
2025-01-28 67.54 68.58 67.50 67.86 0.8M
2025-01-27 66.18 67.48 66.18 67.48 0.8M
2025-01-24 66.00 66.50 65.90 66.34 0.6M
2025-01-23 65.58 66.44 65.52 65.78 0.8M
2025-01-22 65.72 66.22 65.66 65.82 0.9M
2025-01-21 66.18 66.18 65.54 66.00 0.7M
2025-01-20 66.40 66.80 65.80 66.52 0.8M
2025-01-17 66.12 66.48 65.72 66.28 1.2M
2025-01-16 64.56 65.44 64.54 65.44 1.3M
2025-01-15 64.32 64.50 63.58 64.16 1.9M
2025-01-14 65.26 65.72 64.08 64.08 0.9M
2025-01-13 64.80 65.14 64.16 64.60 1.0M
2025-01-10 67.00 67.14 64.98 64.98 1.3M
2025-01-09 67.22 67.74 67.02 67.24 0.4M
2025-01-08 68.50 68.62 67.14 67.56 0.5M
2025-01-07 68.50 68.98 67.98 68.60 0.6M
2025-01-06 67.60 68.26 66.88 68.26 0.8M
2025-01-03 69.04 69.12 67.60 67.74 0.5M
2025-01-02 68.92 69.08 68.12 68.96 0.5M