Allianz SE VNA O.N. (840400)

ALVG
🏛️ Deutschland →
356.40
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 346.55 346.85 346.55 346.71 0.0K
09:01 346.70 346.70 346.35 346.35 0.0K
09:02 346.45 346.80 346.45 346.70 0.0K
09:03 346.71 346.71 346.41 346.51 0.0K
09:04 346.41 346.41 346.21 346.41 0.0K
09:05 346.70 346.91 346.70 346.90 0.0K
09:06 347.11 347.16 346.90 347.10 0.0K
09:07 347.31 347.31 347.10 347.10 0.0K
09:08 347.15 347.15 347.10 347.10 0.0K
09:09 347.21 347.31 347.20 347.31 0.0K
09:10 347.21 347.71 347.20 347.66 0.0K
09:11 347.50 347.51 347.30 347.30 0.0K
09:12 347.35 347.50 347.35 347.40 0.0K
09:13 347.20 347.20 346.80 346.91 0.0K
09:14 346.81 346.85 346.65 346.81 0.0K
09:15 346.76 346.81 346.70 346.81 0.0K
09:16 346.85 346.85 346.70 346.70 0.0K
09:17 346.60 346.61 346.30 346.31 0.0K
09:18 346.20 346.20 346.05 346.10 0.0K
09:19 346.11 346.51 346.01 346.40 0.0K
09:20 346.30 346.60 346.30 346.60 0.0K
09:21 346.50 346.51 346.10 346.10 0.0K
09:22 346.20 346.20 345.65 345.70 0.0K
09:23 345.71 346.00 345.71 345.96 0.0K
09:24 345.90 346.01 345.80 345.90 0.0K
09:25 346.00 346.31 346.00 346.30 0.0K
09:26 346.20 346.35 346.20 346.35 0.0K
09:27 346.40 346.40 346.20 346.20 0.0K
09:28 346.15 346.20 346.00 346.20 0.0K
09:29 346.15 346.21 346.15 346.21 0.0K
09:30 346.45 346.50 346.35 346.35 0.0K
09:31 346.25 346.65 346.20 346.65 0.0K
09:32 346.70 346.80 346.50 346.55 0.0K
09:33 346.45 346.61 346.35 346.55 0.0K
09:34 346.60 346.66 346.51 346.61 0.0K
09:35 346.66 346.66 346.51 346.56 0.0K
09:36 346.60 346.85 346.60 346.81 0.0K
09:37 346.85 347.11 346.81 347.11 0.0K
09:38 346.96 347.11 346.91 346.91 0.0K
09:39 346.85 346.91 346.76 346.76 0.0K
09:40 346.71 346.81 346.65 346.66 0.0K
09:41 346.61 346.65 346.41 346.56 0.0K
09:42 346.61 346.61 346.51 346.51 0.0K
09:44 346.56 346.56 346.50 346.51 0.0K
09:45 346.41 346.41 346.21 346.21 0.0K
09:46 346.10 346.11 345.91 345.91 0.0K
09:47 345.96 346.06 345.85 345.85 0.0K
09:48 345.76 346.11 345.71 346.01 0.0K
09:49 346.06 346.31 346.06 346.31 0.0K
09:50 346.35 346.46 346.35 346.41 0.0K
09:51 346.56 346.56 346.40 346.41 0.0K
09:52 346.30 346.46 346.30 346.41 0.0K
09:53 346.30 346.41 346.26 346.30 0.0K
09:54 346.31 346.31 346.31 346.31 0.0K
09:55 346.41 346.51 346.16 346.51 0.0K
09:56 346.46 346.71 346.45 346.71 0.0K
09:57 346.66 346.71 346.65 346.65 0.0K
09:58 346.60 346.70 346.51 346.51 0.0K
09:59 346.50 346.60 346.45 346.60 0.0K
10:00 346.61 346.76 346.50 346.71 0.0K
10:01 346.76 346.96 346.66 346.96 0.0K
10:02 347.00 347.20 347.00 347.06 0.0K
10:03 347.00 347.00 346.90 346.90 0.0K
10:04 346.85 347.06 346.85 346.85 0.0K
10:05 346.91 347.00 346.85 346.90 0.0K
10:06 346.91 346.91 346.75 346.81 0.0K
10:07 346.85 346.85 346.75 346.76 0.0K
10:08 346.75 346.91 346.70 346.91 0.0K
10:09 346.85 346.85 346.65 346.65 0.0K
10:10 346.71 346.81 346.65 346.80 0.0K
10:11 346.81 346.91 346.81 346.85 0.0K
10:12 346.71 346.95 346.70 346.95 0.0K
10:13 346.91 346.96 346.85 346.95 0.0K
10:14 346.90 346.95 346.90 346.90 0.0K
10:15 346.95 347.16 346.95 347.10 0.0K
10:16 347.05 347.05 347.05 347.05 0.0K
10:17 347.00 347.06 347.00 347.05 0.0K
10:18 347.01 347.01 346.95 346.95 0.0K
10:19 346.85 346.91 346.85 346.90 0.0K
10:20 347.00 347.00 346.85 346.90 0.0K
10:21 346.95 347.00 346.90 347.00 0.0K
10:22 346.95 347.05 346.85 346.85 0.0K
10:23 346.81 346.81 346.75 346.80 0.0K
10:24 346.85 346.95 346.85 346.85 0.0K
10:25 346.81 346.96 346.81 346.91 0.0K
10:26 346.85 346.85 346.81 346.81 0.0K
10:27 346.80 346.85 346.80 346.85 0.0K
10:28 346.90 346.90 346.85 346.85 0.0K
10:29 346.96 347.00 346.95 346.95 0.0K
10:30 346.85 346.96 346.85 346.96 0.0K
10:31 346.91 347.16 346.90 347.16 0.0K
10:32 347.06 347.06 346.85 346.85 0.0K
10:33 346.76 346.81 346.66 346.71 0.0K
10:34 346.66 346.76 346.66 346.76 0.0K
10:35 346.71 346.71 346.65 346.70 0.0K
10:36 346.76 346.85 346.70 346.71 0.0K
10:37 346.76 346.85 346.71 346.85 0.0K
10:38 346.90 346.91 346.90 346.91 0.0K
10:39 346.96 346.96 346.91 346.96 0.0K
10:40 347.01 347.06 347.01 347.06 0.0K
10:41 346.96 347.06 346.95 347.05 0.0K
10:42 347.16 347.26 347.16 347.20 0.0K
10:43 347.26 347.41 347.15 347.16 0.0K
10:44 347.10 347.16 347.10 347.16 0.0K
10:45 347.11 347.11 347.00 347.00 0.0K
10:46 346.95 346.96 346.85 346.85 0.0K
10:47 346.80 346.91 346.80 346.85 0.0K
10:48 346.85 346.90 346.75 346.81 0.0K
10:49 346.75 346.85 346.75 346.85 0.0K
10:50 346.96 346.96 346.85 346.91 0.0K
10:51 346.85 346.85 346.75 346.75 0.0K
10:53 346.80 346.81 346.65 346.66 0.0K
10:54 346.71 346.91 346.70 346.80 0.0K
10:55 346.75 346.91 346.71 346.91 0.0K
10:56 346.85 346.96 346.85 346.91 0.0K
10:57 346.85 346.85 346.60 346.60 0.0K
10:58 346.66 346.71 346.60 346.66 0.0K
10:59 346.71 346.71 346.61 346.71 0.0K
11:00 346.70 346.81 346.65 346.81 0.0K
11:01 346.76 346.80 346.60 346.80 0.0K
11:02 346.80 346.80 346.75 346.76 0.0K
11:03 346.71 346.71 346.56 346.56 0.0K
11:04 346.55 346.65 346.45 346.45 0.0K
11:05 346.50 346.50 346.31 346.35 0.0K
11:06 346.25 346.31 346.15 346.15 0.0K
11:07 346.21 346.26 346.10 346.26 0.0K
11:08 346.31 346.31 346.15 346.21 0.0K
11:09 346.25 346.25 346.15 346.15 0.0K
11:10 346.15 346.35 346.10 346.20 0.0K
11:11 346.16 346.35 346.16 346.35 0.0K
11:12 346.35 346.35 346.15 346.15 0.0K
11:13 346.06 346.15 345.95 346.10 0.0K
11:14 346.11 346.11 346.11 346.11 0.0K
11:15 346.16 346.41 346.15 346.30 0.0K
11:16 346.35 346.51 346.30 346.51 0.0K
11:17 346.45 346.51 346.35 346.41 0.0K
11:18 346.35 346.35 346.25 346.25 0.0K
11:19 346.35 346.41 346.35 346.35 0.0K
11:20 346.30 346.35 346.20 346.35 0.0K
11:21 346.40 346.40 346.20 346.20 0.0K
11:22 346.25 346.25 346.01 346.15 0.0K
11:23 346.11 346.20 346.10 346.10 0.0K
11:24 346.15 346.25 346.10 346.25 0.0K
11:25 346.20 346.26 346.20 346.25 0.0K
11:26 346.21 346.21 345.95 345.95 0.0K
11:27 345.85 346.10 345.85 346.10 0.0K
11:28 346.05 346.25 346.05 346.25 0.0K
11:29 346.30 346.35 346.20 346.20 0.0K
11:30 346.40 346.40 346.30 346.40 0.0K
11:31 346.46 346.46 346.45 346.45 0.0K
11:32 346.40 346.60 346.35 346.50 0.0K
11:33 346.55 346.55 346.45 346.45 0.0K
11:34 346.50 346.50 346.41 346.46 0.0K
11:35 346.50 346.51 346.45 346.46 0.0K
11:36 346.35 346.51 346.30 346.51 0.0K
11:37 346.56 346.56 346.31 346.31 0.0K
11:38 346.25 346.25 346.10 346.20 0.0K
11:39 346.25 346.35 346.20 346.31 0.0K
11:40 346.35 346.46 346.35 346.46 0.0K
11:41 346.51 346.55 346.50 346.55 0.0K
11:42 346.61 346.66 346.60 346.61 0.0K
11:43 346.66 346.71 346.61 346.66 0.0K
11:44 346.71 346.76 346.71 346.76 0.0K
11:45 346.71 346.71 346.61 346.66 0.0K
11:46 346.60 346.66 346.51 346.51 0.0K
11:47 346.41 346.56 346.41 346.56 0.0K
11:48 346.51 346.51 346.41 346.41 0.0K
11:49 346.35 346.41 346.35 346.41 0.0K
11:50 346.35 346.61 346.35 346.56 0.0K
11:51 346.51 346.51 346.51 346.51 0.0K
11:52 346.46 346.46 346.31 346.31 0.0K
11:53 346.41 346.41 346.31 346.35 0.0K
11:54 346.46 346.46 346.41 346.46 0.0K
11:55 346.41 346.46 346.26 346.26 0.0K
11:56 346.20 346.26 346.15 346.16 0.0K
11:57 346.10 346.10 346.00 346.01 0.0K
11:58 346.06 346.16 346.06 346.16 0.0K
11:59 346.20 346.26 346.06 346.06 0.0K
12:00 346.01 346.01 345.75 345.80 0.0K
12:01 345.81 346.16 345.81 346.01 0.0K
12:02 346.06 346.16 346.00 346.00 0.0K
12:03 346.11 346.16 346.00 346.06 0.0K
12:04 346.00 346.06 345.95 346.05 0.0K
12:05 346.00 346.10 346.00 346.05 0.0K
12:06 345.95 346.01 345.95 345.95 0.0K
12:07 346.00 346.01 345.90 345.96 0.0K
12:08 345.91 346.01 345.90 345.95 0.0K
12:09 345.90 346.00 345.90 345.95 0.0K
12:10 346.01 346.20 346.01 346.15 0.0K
12:11 346.20 346.26 346.20 346.26 0.0K
12:12 346.20 346.35 346.15 346.35 0.0K
12:13 346.35 346.56 346.35 346.50 0.0K
12:14 346.51 346.51 346.51 346.51 0.0K
12:15 346.56 346.66 346.55 346.61 0.0K
12:16 346.65 346.66 346.65 346.66 0.0K
12:17 346.56 346.70 346.55 346.65 0.0K
12:18 346.75 346.76 346.70 346.70 0.0K
12:19 346.76 346.81 346.65 346.66 0.0K
12:20 346.71 346.76 346.65 346.65 0.0K
12:21 346.70 346.76 346.70 346.71 0.0K
12:22 346.65 346.80 346.65 346.71 0.0K
12:23 346.76 346.76 346.70 346.75 0.0K
12:24 346.71 346.71 346.65 346.65 0.0K
12:25 346.75 346.76 346.65 346.65 0.0K
12:26 346.66 346.85 346.66 346.80 0.0K
12:27 346.76 346.76 346.75 346.75 0.0K
12:28 346.80 346.81 346.65 346.71 0.0K
12:29 346.76 346.76 346.65 346.71 0.0K
12:30 346.80 346.85 346.75 346.85 0.0K
12:31 347.06 347.06 347.00 347.00 0.0K
12:32 347.16 347.21 347.15 347.15 0.0K
12:33 347.05 347.11 346.95 346.96 0.0K
12:34 347.00 347.06 347.00 347.06 0.0K
12:35 347.10 347.10 347.00 347.05 0.0K
12:36 347.00 347.01 346.95 346.96 0.0K
12:37 346.90 347.01 346.90 346.96 0.0K
12:38 346.90 346.91 346.85 346.90 0.0K
12:39 346.96 346.96 346.85 346.85 0.0K
12:40 346.90 346.95 346.85 346.95 0.0K
12:41 346.85 346.90 346.80 346.80 0.0K
12:42 346.85 346.85 346.85 346.85 0.0K
12:43 346.80 346.95 346.80 346.85 0.0K
12:44 346.95 346.95 346.80 346.80 0.0K
12:45 346.75 346.80 346.75 346.80 0.0K
12:46 346.85 346.91 346.85 346.91 0.0K
12:47 346.80 346.85 346.80 346.85 0.0K
12:48 346.75 346.81 346.75 346.81 0.0K
12:49 346.85 346.96 346.85 346.96 0.0K
12:50 346.91 346.96 346.91 346.96 0.0K
12:51 346.85 346.85 346.80 346.85 0.0K
12:52 346.81 346.81 346.81 346.81 0.0K
12:53 346.76 346.81 346.76 346.81 0.0K
12:54 346.85 346.85 346.76 346.76 0.0K
12:55 346.70 346.76 346.70 346.71 0.0K
12:56 346.76 346.76 346.71 346.71 0.0K
12:57 346.66 346.66 346.66 346.66 0.0K
12:58 346.71 346.71 346.66 346.66 0.0K
12:59 346.71 346.76 346.71 346.71 0.0K
13:00 346.70 346.70 346.70 346.70 0.0K
13:02 346.45 346.45 346.45 346.45 0.0K
13:03 346.45 346.70 346.45 346.70 0.0K
13:04 346.75 346.75 346.65 346.65 0.0K
13:05 346.60 346.65 346.60 346.65 0.0K
13:06 346.66 346.71 346.60 346.71 0.0K
13:07 346.61 346.66 346.55 346.61 0.0K
13:08 346.51 346.61 346.45 346.61 0.0K
13:09 346.66 346.66 346.56 346.56 0.0K
13:10 346.50 346.51 346.40 346.45 0.0K
13:11 346.41 346.41 346.40 346.40 0.0K
13:12 346.35 346.46 346.25 346.26 0.0K
13:13 346.20 346.35 346.20 346.31 0.0K
13:14 346.26 346.31 346.26 346.31 0.0K
13:15 346.35 346.35 346.35 346.35 0.0K
13:16 346.31 346.35 346.26 346.35 0.0K
13:17 346.35 346.35 346.30 346.35 0.0K
13:18 346.41 346.41 346.40 346.40 0.0K
13:19 346.45 346.55 346.45 346.50 0.0K
13:20 346.45 346.51 346.45 346.50 0.0K
13:21 346.45 346.55 346.45 346.55 0.0K
13:22 346.45 346.51 346.40 346.40 0.0K
13:23 346.45 346.46 346.40 346.41 0.0K
13:24 346.45 346.55 346.45 346.55 0.0K
13:25 346.60 346.66 346.60 346.60 0.0K
13:26 346.55 346.55 346.55 346.55 0.0K
13:27 346.60 346.61 346.60 346.61 0.0K
13:28 346.65 346.65 346.60 346.60 0.0K
13:29 346.65 346.66 346.60 346.60 0.0K
13:30 346.65 346.75 346.65 346.70 0.0K
13:31 346.75 346.81 346.70 346.76 0.0K
13:32 346.80 346.81 346.75 346.81 0.0K
13:33 346.85 346.85 346.80 346.80 0.0K
13:35 346.76 346.81 346.65 346.65 0.0K
13:36 346.71 346.71 346.60 346.65 0.0K
13:37 346.50 346.50 346.50 346.50 0.0K
13:38 346.55 346.61 346.50 346.50 0.0K
13:39 346.45 346.50 346.45 346.50 0.0K
13:40 346.40 346.40 346.35 346.35 0.0K
13:41 346.40 346.40 346.35 346.35 0.0K
13:42 346.30 346.40 346.30 346.35 0.0K
13:43 346.40 346.45 346.35 346.35 0.0K
13:44 346.40 346.45 346.35 346.45 0.0K
13:45 346.30 346.40 346.30 346.40 0.0K
13:46 346.15 346.15 346.15 346.15 0.0K
13:47 346.21 346.21 346.05 346.10 0.0K
13:48 346.16 346.25 346.16 346.25 0.0K
13:49 346.15 346.15 346.05 346.05 0.0K
13:50 346.01 346.15 346.00 346.10 0.0K
13:51 346.05 346.15 346.05 346.10 0.0K
13:52 346.16 346.20 346.15 346.15 0.0K
13:53 346.11 346.11 345.96 346.01 0.0K
13:54 346.21 346.26 346.06 346.06 0.0K
13:55 346.01 346.01 346.01 346.01 0.0K
13:56 345.96 345.96 345.90 345.90 0.0K
13:57 345.95 346.00 345.95 346.00 0.0K
13:58 346.06 346.06 346.06 346.06 0.0K
13:59 346.01 346.01 345.85 345.91 0.0K
14:00 345.95 346.01 345.85 345.85 0.0K
14:01 346.01 346.16 346.01 346.11 0.0K
14:02 346.06 346.06 345.96 345.96 0.0K
14:03 346.00 346.01 345.96 345.96 0.0K
14:04 346.01 346.01 346.00 346.00 0.0K
14:06 345.95 346.01 345.95 346.00 0.0K
14:07 345.96 346.06 345.95 346.05 0.0K
14:08 346.10 346.11 346.10 346.11 0.0K
14:09 346.16 346.26 346.15 346.21 0.0K
14:10 346.15 346.26 346.15 346.20 0.0K
14:11 346.25 346.30 346.25 346.25 0.0K
14:12 346.30 346.35 346.30 346.35 0.0K
14:13 346.31 346.31 346.25 346.25 0.0K
14:14 346.31 346.35 346.30 346.31 0.0K
14:15 346.35 346.35 346.31 346.31 0.0K
14:16 346.35 346.35 346.30 346.31 0.0K
14:17 346.35 346.35 346.35 346.35 0.0K
14:18 346.30 346.31 346.30 346.31 0.0K
14:19 346.35 346.35 346.35 346.35 0.0K
14:20 346.31 346.31 346.21 346.21 0.0K
14:21 346.26 346.35 346.26 346.35 0.0K
14:22 346.30 346.45 346.30 346.45 0.0K
14:23 346.56 346.56 346.55 346.55 0.0K
14:24 346.45 346.45 346.45 346.45 0.0K
14:25 346.50 346.50 346.45 346.50 0.0K
14:26 346.55 346.61 346.51 346.55 0.0K
14:27 346.46 346.46 346.35 346.41 0.0K
14:28 346.45 346.51 346.40 346.40 0.0K
14:29 346.40 346.45 346.40 346.40 0.0K
14:30 346.45 346.51 346.40 346.50 0.0K
14:32 346.35 346.40 346.30 346.40 0.0K
14:33 346.35 346.45 346.35 346.35 0.0K
14:34 346.45 346.50 346.45 346.50 0.0K
14:35 346.55 346.55 346.45 346.50 0.0K
14:36 346.46 346.46 346.35 346.35 0.0K
14:37 346.41 346.41 346.31 346.31 0.0K
14:38 346.35 346.35 346.31 346.35 0.0K
14:39 346.30 346.35 346.26 346.26 0.0K
14:40 346.21 346.26 346.21 346.26 0.0K
14:41 346.35 346.35 346.31 346.35 0.0K
14:42 346.45 346.51 346.45 346.51 0.0K
14:43 346.45 346.51 346.45 346.51 0.0K
14:44 346.46 346.51 346.46 346.46 0.0K
14:45 346.51 346.61 346.51 346.56 0.0K
14:46 346.51 346.51 346.45 346.46 0.0K
14:47 346.41 346.41 346.41 346.41 0.0K
14:48 346.46 346.56 346.46 346.46 0.0K
14:49 346.45 346.45 346.25 346.40 0.0K
14:50 346.46 346.56 346.35 346.56 0.0K
14:51 346.60 346.66 346.60 346.66 0.0K
14:52 346.56 346.56 346.55 346.55 0.0K
14:53 346.60 346.60 346.60 346.60 0.0K
14:54 346.51 346.56 346.51 346.56 0.0K
14:55 346.61 346.61 346.55 346.55 0.0K
14:56 346.66 346.66 346.55 346.55 0.0K
14:57 346.66 346.66 346.61 346.61 0.0K
14:58 346.60 346.60 346.45 346.45 0.0K
14:59 346.41 346.41 346.35 346.35 0.0K
15:00 346.35 346.41 346.30 346.41 0.0K
15:01 346.46 346.56 346.45 346.55 0.0K
15:02 346.65 346.76 346.65 346.75 0.0K
15:03 346.85 346.85 346.80 346.80 0.0K
15:04 346.85 346.85 346.80 346.85 0.0K
15:05 346.80 346.85 346.75 346.85 0.0K
15:06 346.81 346.81 346.75 346.75 0.0K
15:07 346.81 346.85 346.75 346.75 0.0K
15:08 346.81 346.81 346.75 346.76 0.0K
15:10 346.65 346.66 346.65 346.66 0.0K
15:11 346.71 346.76 346.70 346.70 0.0K
15:12 346.75 346.76 346.65 346.66 0.0K
15:13 346.70 346.70 346.70 346.70 0.0K
15:14 346.61 346.66 346.55 346.65 0.0K
15:15 346.71 346.71 346.45 346.46 0.0K
15:16 346.55 346.56 346.46 346.50 0.0K
15:17 346.51 346.51 346.45 346.45 0.0K
15:18 346.41 346.41 346.35 346.41 0.0K
15:19 346.35 346.41 346.35 346.35 0.0K
15:20 346.45 346.56 346.45 346.51 0.0K
15:21 346.55 346.66 346.55 346.65 0.0K
15:22 346.71 346.81 346.66 346.81 0.0K
15:23 346.85 347.10 346.85 347.10 0.0K
15:24 347.05 347.16 347.05 347.16 0.0K
15:25 347.20 347.20 347.15 347.20 0.0K
15:26 347.15 347.20 346.95 346.95 0.0K
15:27 347.01 347.01 346.96 347.00 0.0K
15:28 347.15 347.21 347.11 347.16 0.0K
15:29 347.11 347.11 347.05 347.06 0.0K
15:30 347.11 347.11 346.80 346.85 0.0K
15:31 346.80 346.80 346.70 346.80 0.0K
15:32 346.85 346.85 346.65 346.70 0.0K
15:33 346.75 346.75 346.50 346.50 0.0K
15:34 346.70 346.95 346.70 346.95 0.0K
15:35 347.00 347.10 347.00 347.10 0.0K
15:36 347.06 347.15 347.05 347.06 0.0K
15:37 346.95 346.95 346.70 346.70 0.0K
15:38 346.75 346.81 346.70 346.75 0.0K
15:39 346.76 346.81 346.76 346.76 0.0K
15:40 346.85 347.01 346.81 347.01 0.0K
15:41 347.06 347.16 347.06 347.16 0.0K
15:42 347.11 347.16 347.05 347.16 0.0K
15:43 347.11 347.16 347.06 347.06 0.0K
15:44 346.96 346.96 346.96 346.96 0.0K
15:45 347.00 347.16 347.00 347.16 0.0K
15:46 347.10 347.16 346.96 346.96 0.0K
15:47 347.01 347.06 347.01 347.06 0.0K
15:48 347.01 347.06 347.01 347.06 0.0K
15:49 347.11 347.16 347.10 347.11 0.0K
15:50 347.06 347.16 347.06 347.06 0.0K
15:51 346.96 346.96 346.96 346.96 0.0K
15:52 347.01 347.16 347.01 347.11 0.0K
15:53 347.06 347.16 347.06 347.16 0.0K
15:54 347.05 347.11 347.05 347.11 0.0K
15:55 347.06 347.21 347.06 347.21 0.0K
15:56 347.31 347.35 347.25 347.31 0.0K
15:57 347.30 347.35 347.30 347.35 0.0K
15:59 347.40 347.66 347.35 347.66 0.0K
16:00 347.56 347.56 347.20 347.25 0.0K
16:01 347.35 347.35 347.25 347.30 0.0K
16:02 347.26 347.35 347.25 347.31 0.0K
16:03 347.35 347.50 347.35 347.35 0.0K
16:04 347.41 347.41 347.35 347.35 0.0K
16:05 347.26 347.35 347.25 347.31 0.0K
16:06 347.35 347.35 347.30 347.30 0.0K
16:07 347.35 347.55 347.35 347.45 0.0K
16:08 347.51 347.56 347.45 347.46 0.0K
16:09 347.51 347.51 347.45 347.45 0.0K
16:10 347.46 347.46 347.35 347.40 0.0K
16:11 347.51 347.51 347.40 347.45 0.0K
16:12 347.35 347.41 347.26 347.26 0.0K
16:13 347.20 347.35 347.20 347.35 0.0K
16:14 347.30 347.35 347.30 347.35 0.0K
16:15 347.46 347.46 347.45 347.45 0.0K
16:16 347.50 347.56 347.45 347.56 0.0K
16:17 347.50 347.56 347.40 347.45 0.0K
16:18 347.40 347.45 347.30 347.30 0.0K
16:19 347.31 347.31 347.15 347.25 0.0K
16:20 347.30 347.30 347.10 347.10 0.0K
16:21 347.11 347.25 347.10 347.11 0.0K
16:22 347.05 347.16 347.00 347.16 0.0K
16:23 347.05 347.11 347.05 347.10 0.0K
16:24 347.11 347.16 347.05 347.15 0.0K
16:25 347.10 347.16 347.10 347.11 0.0K
16:26 347.16 347.16 347.06 347.11 0.0K
16:27 347.06 347.11 347.05 347.10 0.0K
16:28 347.16 347.16 347.10 347.10 0.0K
16:29 347.05 347.11 347.01 347.05 0.0K
16:30 347.00 347.01 347.00 347.01 0.0K
16:31 347.06 347.06 347.05 347.05 0.0K
16:32 346.95 347.06 346.95 346.96 0.0K
16:33 346.91 346.96 346.90 346.96 0.0K
16:34 346.95 347.01 346.85 346.85 0.0K
16:35 346.90 346.90 346.80 346.85 0.0K
16:36 346.95 347.06 346.95 347.05 0.0K
16:37 347.01 347.01 346.85 346.85 0.0K
16:38 346.75 346.80 346.75 346.80 0.0K
16:39 346.80 346.85 346.75 346.85 0.0K
16:40 346.81 346.85 346.81 346.85 0.0K
16:41 346.95 347.00 346.85 346.90 0.0K
16:42 346.85 346.85 346.85 346.85 0.0K
16:43 346.95 346.96 346.90 346.95 0.0K
16:45 347.00 347.25 347.00 347.25 0.0K
16:46 347.35 347.35 347.30 347.30 0.0K
16:47 347.45 347.45 347.30 347.35 0.0K
16:48 347.30 347.35 347.25 347.25 0.0K
16:49 347.30 347.30 347.25 347.25 0.0K
16:50 347.30 347.30 347.25 347.25 0.0K
16:51 347.30 347.35 347.20 347.20 0.0K
16:52 347.25 347.35 347.21 347.35 0.0K
16:53 347.31 347.35 347.25 347.35 0.0K
16:54 347.30 347.30 347.25 347.25 0.0K
16:55 347.30 347.30 347.16 347.16 0.0K
16:57 347.21 347.21 347.16 347.20 0.0K
16:58 347.15 347.15 347.05 347.05 0.0K
16:59 347.15 347.16 347.06 347.06 0.0K
17:00 347.11 347.11 347.06 347.06 0.0K
17:01 347.11 347.11 347.06 347.06 0.0K
17:02 347.01 347.06 347.01 347.01 0.0K
17:03 347.06 347.06 346.96 346.96 0.0K
17:04 347.01 347.01 346.96 347.01 0.0K
17:05 346.96 347.06 346.96 347.06 0.0K
17:06 347.15 347.26 347.15 347.26 0.0K
17:07 347.31 347.31 347.26 347.31 0.0K
17:08 347.26 347.31 347.25 347.26 0.0K
17:09 347.35 347.35 347.35 347.35 0.0K
17:10 347.41 347.41 347.35 347.35 0.0K
17:11 347.40 347.40 347.25 347.25 0.0K
17:12 347.31 347.41 347.31 347.40 0.0K
17:13 347.46 347.56 347.45 347.51 0.0K
17:14 347.46 347.46 347.25 347.26 0.0K
17:15 347.15 347.21 347.10 347.15 0.0K
17:16 347.20 347.35 347.20 347.35 0.0K
17:17 347.30 347.31 347.30 347.31 0.0K
17:18 347.35 347.46 347.35 347.41 0.0K
17:19 347.40 347.51 347.40 347.50 0.0K
17:20 347.56 347.70 347.56 347.65 0.0K
17:21 347.75 347.85 347.75 347.76 0.0K
17:22 347.70 347.80 347.70 347.80 0.0K
17:23 347.71 347.71 347.65 347.66 0.0K
17:24 347.75 347.81 347.75 347.81 0.0K
17:25 347.85 347.85 347.71 347.76 0.0K
17:26 347.80 347.85 347.75 347.85 0.0K
17:27 347.90 347.90 347.90 347.90 0.0K
17:28 347.81 347.85 347.81 347.85 0.0K
17:29 347.81 347.85 347.71 347.80 234.2K
17:30 347.70 347.70 347.70 347.70 0.2K
17:35 347.80 347.80 347.80 347.80 135.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 359.20 359.50 355.50 356.40 0.3M
2025-09-26 352.60 358.80 352.30 358.10 0.7M
2025-09-25 345.60 350.80 345.10 349.30 0.4M
2025-09-24 347.00 347.60 345.70 346.00 0.4M
2025-09-23 349.90 350.10 347.10 348.20 0.3M
2025-09-22 346.40 347.90 345.60 347.80 0.4M
2025-09-19 347.80 349.60 346.10 347.50 1.4M
2025-09-18 345.70 347.90 344.90 347.20 0.4M
2025-09-17 347.10 348.10 343.20 344.50 0.6M
2025-09-16 354.00 355.00 346.60 346.60 0.7M
2025-09-15 356.30 358.20 355.00 355.50 0.3M
2025-09-12 353.00 354.70 351.90 354.50 0.3M
2025-09-11 351.10 354.50 351.10 352.40 0.3M
2025-09-10 352.60 353.60 350.40 351.70 0.3M
2025-09-09 353.90 355.40 350.90 353.30 0.3M
2025-09-08 352.00 353.40 350.40 352.70 0.3M
2025-09-05 356.10 356.30 350.60 351.40 0.4M
2025-09-04 352.80 355.70 352.50 354.10 0.3M
2025-09-03 353.20 354.50 350.20 353.00 0.5M
2025-09-02 359.30 359.80 354.20 354.20 0.6M
2025-09-01 361.80 362.30 358.60 359.90 0.3M
2025-08-29 360.30 362.20 358.70 361.20 0.4M
2025-08-28 366.00 366.10 361.10 361.60 0.5M
2025-08-27 365.60 365.90 362.40 364.00 0.6M
2025-08-26 368.00 368.40 364.40 364.50 0.8M
2025-08-25 372.00 372.90 370.20 370.70 0.3M
2025-08-22 374.70 376.10 372.20 373.00 0.3M
2025-08-21 374.40 375.90 372.60 374.90 0.4M
2025-08-20 374.00 376.20 373.30 375.50 0.4M
2025-08-19 373.90 376.00 373.30 374.40 0.3M
2025-08-18 376.70 376.90 372.60 373.50 0.4M
2025-08-15 378.80 380.30 377.00 377.50 0.5M
2025-08-14 371.00 377.40 369.60 376.60 0.8M
2025-08-13 364.30 370.20 364.30 368.70 0.6M
2025-08-12 366.00 367.00 363.20 363.80 0.5M
2025-08-11 366.80 366.80 362.00 363.90 0.3M
2025-08-08 365.00 365.60 359.10 365.00 0.6M
2025-08-07 361.90 374.30 359.80 366.90 1.4M
2025-08-06 349.60 353.60 348.50 352.40 0.6M
2025-08-05 346.90 348.40 344.60 347.30 0.5M
2025-08-04 336.80 345.80 336.30 345.30 0.6M
2025-08-01 341.00 341.80 334.10 334.10 1.0M
2025-07-31 348.00 348.60 346.10 347.20 0.5M
2025-07-30 343.90 346.20 342.90 345.60 0.4M
2025-07-29 339.60 345.40 339.30 344.70 0.5M
2025-07-28 342.90 344.20 338.90 339.60 0.5M
2025-07-25 344.00 344.00 340.30 341.50 0.5M
2025-07-24 348.60 349.40 341.60 344.50 0.6M
2025-07-23 344.60 347.30 343.40 345.30 0.7M
2025-07-22 342.50 344.10 339.40 340.40 0.6M
2025-07-21 345.30 345.50 341.80 343.60 0.5M
2025-07-18 347.60 348.90 344.60 345.60 0.4M
2025-07-17 343.90 345.40 342.10 345.00 0.5M
2025-07-16 340.00 344.00 340.00 342.10 0.4M
2025-07-15 345.70 346.30 339.70 339.70 0.5M
2025-07-14 344.10 345.80 342.30 345.00 0.4M
2025-07-11 348.00 349.40 345.00 346.60 0.5M
2025-07-10 357.70 357.80 347.90 348.30 0.6M
2025-07-09 352.40 359.10 352.00 356.20 0.7M
2025-07-08 349.20 351.10 348.20 350.70 0.5M
2025-07-07 342.80 349.60 342.40 349.60 0.6M
2025-07-04 341.90 343.70 340.90 341.70 0.4M
2025-07-03 342.20 345.40 341.70 343.90 0.6M
2025-07-02 345.40 346.10 339.80 340.50 0.6M
2025-07-01 346.00 347.10 342.80 342.80 0.5M
2025-06-30 345.00 345.50 342.70 344.10 0.7M
2025-06-27 342.50 343.80 340.70 343.80 0.4M
2025-06-26 342.10 343.00 338.70 340.30 0.5M
2025-06-25 342.00 342.40 338.70 339.90 0.6M
2025-06-24 343.20 344.80 340.10 340.70 0.6M
2025-06-23 337.40 340.50 335.30 336.20 0.5M
2025-06-20 335.50 340.20 335.00 340.20 2.2M
2025-06-19 336.20 336.40 333.20 333.40 0.6M
2025-06-18 340.60 341.20 337.60 337.70 0.5M
2025-06-17 339.20 341.70 337.80 338.80 0.7M
2025-06-16 341.30 344.30 341.00 343.90 0.5M
2025-06-13 338.80 342.80 338.10 341.60 1.0M
2025-06-12 341.40 344.70 338.70 343.10 0.8M
2025-06-11 345.90 349.60 345.60 346.00 0.7M
2025-06-10 351.40 352.30 347.00 347.60 0.7M
2025-06-09 354.20 355.60 349.80 350.60 0.4M
2025-06-06 352.00 355.90 351.40 355.30 0.6M
2025-06-05 351.50 355.70 351.30 353.90 0.6M
2025-06-04 352.70 353.30 350.10 352.90 0.6M
2025-06-03 351.60 353.00 349.70 350.80 0.5M
2025-06-02 347.60 351.10 346.20 350.60 0.6M
2025-05-30 350.50 350.70 347.70 348.70 1.4M
2025-05-29 351.00 351.10 347.50 347.70 0.5M
2025-05-28 352.40 353.60 347.60 348.20 0.6M
2025-05-27 351.90 353.50 350.00 352.40 0.5M
2025-05-26 350.80 352.30 348.50 352.30 0.5M
2025-05-23 350.70 352.00 342.50 347.00 1.2M
2025-05-22 351.50 351.90 348.50 350.90 0.7M
2025-05-21 347.60 351.80 347.60 351.50 0.7M
2025-05-20 350.40 350.90 345.90 347.80 1.1M
2025-05-19 350.90 352.30 347.80 351.60 0.8M
2025-05-16 348.50 353.80 348.00 351.20 1.0M
2025-05-15 342.80 348.20 338.10 348.20 1.4M
2025-05-14 351.20 353.60 348.60 351.90 1.2M
2025-05-13 349.60 352.70 348.30 350.90 0.8M
2025-05-12 365.60 368.20 347.70 351.70 1.6M
2025-05-09 360.50 362.40 357.70 362.40 1.1M
2025-05-08 373.70 374.60 370.80 372.40 0.9M
2025-05-07 378.00 378.50 371.20 371.70 1.0M
2025-05-06 378.00 378.00 371.70 377.60 0.8M
2025-05-05 370.60 376.10 370.20 375.10 0.7M
2025-05-02 368.70 370.20 364.90 370.00 1.2M
2025-04-30 364.00 366.50 361.80 364.10 1.2M
2025-04-29 361.50 362.80 359.10 361.70 0.8M
2025-04-28 362.00 362.10 359.40 361.20 0.7M
2025-04-25 358.20 360.40 354.80 359.10 0.8M
2025-04-24 357.10 359.10 354.20 356.50 0.8M
2025-04-23 359.00 359.80 352.40 357.10 1.2M
2025-04-22 347.90 354.70 347.50 354.70 0.9M
2025-04-17 348.00 348.90 344.70 348.20 0.8M
2025-04-16 342.60 347.30 341.00 347.30 0.8M
2025-04-15 338.80 343.60 337.70 343.00 0.8M
2025-04-14 334.60 338.30 332.60 337.70 0.9M
2025-04-11 333.10 333.90 324.40 328.00 1.3M
2025-04-10 335.00 337.10 328.80 329.00 2.0M
2025-04-09 317.30 321.00 308.80 315.20 2.4M
2025-04-08 322.50 329.70 319.30 325.10 2.2M
2025-04-07 299.10 330.20 286.60 316.00 3.8M
2025-04-04 351.70 352.70 323.40 332.40 2.8M
2025-04-03 352.00 356.60 350.30 353.80 1.1M
2025-04-02 356.00 357.80 354.00 357.30 0.8M
2025-04-01 351.30 357.10 350.60 357.00 0.8M
2025-03-31 353.20 354.20 349.30 352.10 1.0M
2025-03-28 356.50 357.70 354.00 355.30 0.8M
2025-03-27 353.20 358.10 351.90 357.30 0.7M
2025-03-26 357.40 358.10 354.50 355.20 0.7M
2025-03-25 353.00 357.80 352.90 356.20 0.7M
2025-03-24 354.30 357.10 351.80 351.80 0.6M
2025-03-21 351.80 353.70 349.40 351.40 2.1M
2025-03-20 356.00 356.40 349.30 353.70 0.8M
2025-03-19 355.40 359.00 354.40 355.50 0.7M
2025-03-18 355.80 358.80 354.10 358.30 0.7M
2025-03-17 351.20 354.00 349.70 354.00 0.7M
2025-03-14 348.00 354.30 346.10 351.60 0.9M
2025-03-13 347.10 349.90 345.50 348.40 1.0M
2025-03-12 342.00 348.50 341.30 346.70 1.0M
2025-03-11 344.90 345.40 336.70 337.80 1.0M
2025-03-10 346.00 346.10 340.60 342.30 0.9M
2025-03-07 344.50 345.30 339.70 343.20 1.0M
2025-03-06 343.60 347.40 340.70 345.80 1.2M
2025-03-05 339.20 344.20 338.10 342.30 0.9M
2025-03-04 338.00 339.30 333.00 334.40 1.0M
2025-03-03 330.90 342.00 328.20 340.30 1.3M
2025-02-28 331.90 334.30 328.60 330.30 1.5M
2025-02-27 331.00 333.30 329.70 333.30 1.0M
2025-02-26 326.70 334.70 326.70 334.70 0.9M
2025-02-25 321.00 327.50 320.30 326.00 0.7M
2025-02-24 323.40 323.90 319.90 323.10 0.6M
2025-02-21 319.80 321.00 317.40 320.20 0.8M
2025-02-20 322.40 323.00 318.40 319.50 0.5M
2025-02-19 328.70 330.00 319.70 320.00 0.8M
2025-02-18 328.50 329.80 326.10 328.90 0.6M
2025-02-17 322.50 328.20 322.10 327.40 0.5M
2025-02-14 325.00 327.00 320.20 322.20 1.0M
2025-02-13 325.00 330.30 324.50 330.30 1.0M
2025-02-12 320.70 323.50 320.20 323.10 0.5M
2025-02-11 320.00 321.10 318.60 320.20 0.5M
2025-02-10 319.00 320.40 318.50 320.00 0.5M
2025-02-07 318.20 319.00 316.60 318.40 0.5M
2025-02-06 313.80 317.70 313.80 316.90 0.5M
2025-02-05 311.20 313.10 310.60 313.10 0.4M
2025-02-04 311.40 312.90 308.90 312.90 0.5M
2025-02-03 310.50 313.40 309.70 311.90 0.6M
2025-01-31 316.50 316.50 313.00 314.40 0.5M
2025-01-30 315.30 315.90 314.10 315.60 0.4M
2025-01-29 315.30 315.80 313.10 314.20 0.5M
2025-01-28 311.30 316.30 309.50 315.00 0.5M
2025-01-27 310.20 313.80 308.60 313.00 0.7M
2025-01-24 310.70 311.00 308.20 308.90 0.6M
2025-01-23 308.30 310.80 306.30 310.80 0.6M
2025-01-22 304.70 308.60 304.40 306.50 0.6M
2025-01-21 305.90 306.90 303.40 304.50 0.5M
2025-01-20 305.40 307.10 305.20 306.10 0.5M
2025-01-17 304.00 307.00 303.70 305.80 0.9M
2025-01-16 302.00 303.60 299.90 303.60 0.7M
2025-01-15 296.90 301.90 296.20 301.30 0.9M
2025-01-14 295.40 295.60 294.10 295.60 0.5M
2025-01-13 295.40 295.60 291.90 293.90 0.6M
2025-01-10 299.30 299.90 295.80 296.00 0.6M
2025-01-09 300.10 301.10 298.40 300.50 0.5M
2025-01-08 299.90 302.90 299.10 301.60 0.5M
2025-01-07 297.70 301.10 294.50 300.30 0.7M
2025-01-06 298.00 299.00 294.00 299.00 0.7M
2025-01-03 297.20 298.80 296.30 296.90 0.5M
2025-01-02 297.10 298.30 293.90 296.80 0.6M