Axa SA (AXAF)

AXAF
🏛️ Frankreich →
40.66
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 40.40 40.40 40.32 40.32 34.5K
09:01 40.35 40.35 40.34 40.34 4.1K
09:02 40.36 40.41 40.35 40.41 1.9K
09:03 40.39 40.39 40.34 40.34 2.8K
09:04 40.36 40.39 40.36 40.39 0.9K
09:05 40.39 40.39 40.33 40.33 1.9K
09:06 40.38 40.40 40.37 40.37 2.1K
09:07 40.39 40.39 40.36 40.39 0.9K
09:08 40.40 40.40 40.37 40.39 3.6K
09:09 40.41 40.42 40.38 40.39 31.0K
09:10 40.40 40.42 40.40 40.42 1.5K
09:11 40.44 40.46 40.44 40.46 0.8K
09:12 40.45 40.45 40.45 40.45 3.1K
09:13 40.45 40.48 40.44 40.46 5.9K
09:14 40.47 40.49 40.46 40.46 5.3K
09:15 40.47 40.47 40.45 40.47 7.8K
09:16 40.47 40.51 40.47 40.51 2.1K
09:17 40.51 40.51 40.47 40.48 4.5K
09:18 40.50 40.50 40.44 40.45 5.3K
09:19 40.44 40.44 40.43 40.43 0.7K
09:20 40.42 40.42 40.40 40.40 1.6K
09:21 40.41 40.42 40.40 40.41 0.7K
09:22 40.42 40.44 40.42 40.43 0.7K
09:23 40.40 40.43 40.40 40.43 1.3K
09:24 40.43 40.44 40.43 40.44 2.6K
09:25 40.42 40.43 40.42 40.43 6.2K
09:26 40.43 40.44 40.42 40.44 2.9K
09:27 40.44 40.45 40.44 40.45 1.4K
09:28 40.45 40.50 40.45 40.50 2.8K
09:29 40.52 40.60 40.52 40.59 15.9K
09:30 40.59 40.68 40.59 40.68 17.8K
09:31 40.71 40.76 40.71 40.73 9.3K
09:32 40.71 40.71 40.68 40.68 9.4K
09:33 40.68 40.68 40.67 40.68 1.1K
09:34 40.68 40.68 40.67 40.68 3.7K
09:35 40.68 40.68 40.66 40.66 2.6K
09:36 40.66 40.69 40.66 40.69 3.5K
09:37 40.67 40.68 40.67 40.67 7.1K
09:38 40.68 40.68 40.64 40.64 4.2K
09:39 40.64 40.64 40.63 40.64 2.8K
09:40 40.64 40.64 40.61 40.63 4.0K
09:41 40.63 40.64 40.62 40.64 5.0K
09:42 40.63 40.65 40.63 40.64 2.7K
09:43 40.63 40.64 40.62 40.64 4.4K
09:44 40.65 40.65 40.64 40.65 4.9K
09:45 40.63 40.65 40.63 40.64 2.4K
09:46 40.65 40.68 40.65 40.68 3.6K
09:47 40.67 40.68 40.65 40.65 2.7K
09:48 40.66 40.66 40.66 40.66 0.4K
09:49 40.63 40.63 40.63 40.63 1.0K
09:50 40.65 40.65 40.64 40.64 2.6K
09:51 40.64 40.64 40.60 40.60 4.9K
09:52 40.60 40.60 40.57 40.57 3.0K
09:53 40.58 40.60 40.58 40.59 4.3K
09:54 40.60 40.60 40.60 40.60 0.0K
09:55 40.59 40.59 40.57 40.57 1.3K
09:56 40.57 40.57 40.56 40.57 1.1K
09:57 40.57 40.59 40.57 40.59 0.9K
09:59 40.58 40.59 40.58 40.59 1.1K
10:00 40.59 40.59 40.59 40.59 1.1K
10:01 40.59 40.59 40.59 40.59 0.0K
10:02 40.62 40.62 40.61 40.61 1.6K
10:03 40.61 40.61 40.60 40.60 2.1K
10:04 40.57 40.57 40.54 40.54 3.7K
10:05 40.54 40.54 40.54 40.54 0.9K
10:06 40.54 40.56 40.54 40.56 1.4K
10:07 40.57 40.57 40.57 40.57 0.0K
10:08 40.58 40.58 40.57 40.57 0.4K
10:09 40.57 40.57 40.55 40.55 0.6K
10:10 40.56 40.57 40.56 40.57 0.1K
10:11 40.58 40.58 40.58 40.58 0.4K
10:12 40.59 40.60 40.59 40.60 0.5K
10:13 40.60 40.60 40.60 40.60 0.6K
10:15 40.61 40.61 40.60 40.61 1.5K
10:16 40.61 40.61 40.61 40.61 3.9K
10:17 40.61 40.61 40.61 40.61 1.4K
10:18 40.63 40.63 40.60 40.60 8.6K
10:19 40.60 40.60 40.59 40.59 1.5K
10:20 40.58 40.58 40.55 40.55 2.1K
10:21 40.53 40.53 40.51 40.52 1.1K
10:22 40.51 40.51 40.51 40.51 0.5K
10:23 40.51 40.52 40.51 40.51 0.9K
10:24 40.52 40.52 40.52 40.52 2.0K
10:25 40.52 40.52 40.52 40.52 1.7K
10:26 40.50 40.51 40.50 40.50 1.2K
10:27 40.48 40.48 40.46 40.46 3.7K
10:28 40.46 40.46 40.45 40.46 2.6K
10:29 40.45 40.47 40.45 40.47 2.0K
10:30 40.48 40.48 40.46 40.46 4.5K
10:31 40.46 40.46 40.44 40.45 3.4K
10:33 40.44 40.46 40.44 40.46 0.2K
10:34 40.46 40.46 40.46 40.46 0.5K
10:35 40.46 40.47 40.46 40.47 1.4K
10:36 40.47 40.47 40.46 40.46 0.1K
10:37 40.46 40.46 40.46 40.46 1.1K
10:41 40.47 40.47 40.47 40.47 2.4K
10:42 40.46 40.46 40.46 40.46 1.7K
10:43 40.47 40.48 40.47 40.48 0.0K
10:44 40.49 40.50 40.49 40.50 0.2K
10:45 40.51 40.52 40.50 40.50 0.7K
10:46 40.49 40.49 40.49 40.49 1.9K
10:47 40.48 40.48 40.48 40.48 0.2K
10:48 40.46 40.46 40.46 40.46 0.5K
10:50 40.45 40.45 40.43 40.44 4.9K
10:51 40.43 40.43 40.42 40.42 1.2K
10:52 40.42 40.42 40.40 40.41 4.3K
10:53 40.40 40.40 40.40 40.40 0.0K
10:54 40.40 40.41 40.40 40.41 0.1K
10:55 40.41 40.41 40.40 40.40 1.0K
10:56 40.42 40.42 40.42 40.42 0.0K
10:57 40.40 40.42 40.40 40.42 0.5K
10:58 40.44 40.44 40.44 40.44 0.7K
10:59 40.44 40.44 40.44 40.44 0.7K
11:00 40.44 40.45 40.44 40.45 1.5K
11:01 40.44 40.44 40.43 40.43 1.1K
11:02 40.41 40.41 40.41 40.41 0.4K
11:04 40.41 40.42 40.41 40.42 0.8K
11:05 40.44 40.44 40.44 40.44 0.1K
11:06 40.44 40.45 40.44 40.45 1.0K
11:07 40.45 40.45 40.44 40.44 1.1K
11:08 40.48 40.51 40.48 40.51 13.8K
11:09 40.50 40.50 40.48 40.50 2.6K
11:10 40.50 40.50 40.50 40.50 2.8K
11:11 40.51 40.52 40.51 40.52 3.8K
11:12 40.50 40.51 40.50 40.51 0.2K
11:13 40.51 40.52 40.51 40.52 2.0K
11:14 40.54 40.54 40.53 40.53 0.2K
11:15 40.52 40.52 40.50 40.51 6.6K
11:16 40.51 40.51 40.50 40.51 0.7K
11:17 40.51 40.51 40.50 40.50 0.2K
11:18 40.51 40.51 40.50 40.50 0.8K
11:19 40.51 40.51 40.51 40.51 0.0K
11:20 40.52 40.52 40.52 40.52 0.0K
11:21 40.52 40.53 40.52 40.52 0.6K
11:22 40.53 40.53 40.52 40.52 0.1K
11:23 40.52 40.52 40.51 40.51 0.1K
11:24 40.51 40.51 40.50 40.50 4.4K
11:25 40.49 40.49 40.46 40.46 0.1K
11:26 40.47 40.47 40.45 40.45 0.1K
11:28 40.45 40.46 40.45 40.45 0.2K
11:29 40.45 40.46 40.45 40.46 1.2K
11:30 40.45 40.48 40.44 40.48 2.4K
11:31 40.48 40.48 40.47 40.47 1.4K
11:34 40.46 40.46 40.46 40.46 0.2K
11:35 40.46 40.46 40.46 40.46 0.4K
11:36 40.46 40.46 40.44 40.44 3.5K
11:37 40.46 40.46 40.45 40.46 0.9K
11:38 40.46 40.46 40.46 40.46 2.4K
11:41 40.48 40.48 40.47 40.47 2.6K
11:42 40.48 40.48 40.47 40.47 1.7K
11:43 40.45 40.46 40.45 40.46 0.3K
11:44 40.45 40.46 40.45 40.46 0.7K
11:45 40.46 40.46 40.46 40.46 0.0K
11:46 40.47 40.47 40.47 40.47 1.5K
11:47 40.48 40.48 40.48 40.48 1.0K
11:49 40.49 40.50 40.49 40.50 1.1K
11:50 40.50 40.50 40.48 40.48 5.4K
11:51 40.47 40.47 40.47 40.47 4.1K
11:52 40.47 40.48 40.46 40.46 5.4K
11:53 40.47 40.47 40.46 40.47 2.5K
11:54 40.46 40.47 40.45 40.45 3.8K
11:55 40.44 40.44 40.44 40.44 0.5K
11:56 40.44 40.44 40.43 40.44 2.1K
11:57 40.44 40.45 40.44 40.45 4.9K
11:58 40.44 40.45 40.44 40.44 5.4K
11:59 40.44 40.45 40.42 40.43 3.1K
12:00 40.43 40.46 40.43 40.45 3.6K
12:01 40.45 40.45 40.45 40.45 0.2K
12:02 40.48 40.49 40.48 40.48 2.4K
12:03 40.47 40.47 40.47 40.47 1.5K
12:06 40.47 40.47 40.47 40.47 2.5K
12:08 40.47 40.47 40.46 40.46 0.0K
12:09 40.46 40.46 40.46 40.46 0.7K
12:10 40.45 40.47 40.45 40.47 1.2K
12:11 40.48 40.48 40.47 40.48 2.1K
12:12 40.47 40.47 40.47 40.47 1.8K
12:13 40.46 40.46 40.46 40.46 0.0K
12:14 40.46 40.46 40.45 40.45 0.6K
12:15 40.45 40.45 40.45 40.45 0.0K
12:16 40.46 40.46 40.46 40.46 0.0K
12:17 40.47 40.47 40.47 40.47 0.8K
12:18 40.48 40.48 40.48 40.48 0.5K
12:19 40.48 40.48 40.47 40.47 2.5K
12:21 40.48 40.48 40.48 40.48 1.8K
12:22 40.47 40.47 40.47 40.47 0.1K
12:24 40.46 40.46 40.45 40.46 1.0K
12:25 40.46 40.46 40.46 40.46 1.0K
12:26 40.46 40.46 40.44 40.44 1.9K
12:27 40.45 40.45 40.45 40.45 1.5K
12:28 40.46 40.46 40.46 40.46 0.0K
12:30 40.45 40.45 40.43 40.44 1.5K
12:31 40.44 40.45 40.44 40.45 1.2K
12:32 40.46 40.48 40.46 40.48 0.8K
12:33 40.48 40.48 40.48 40.48 0.9K
12:35 40.48 40.48 40.48 40.48 0.5K
12:36 40.48 40.48 40.48 40.48 0.0K
12:37 40.47 40.47 40.47 40.47 1.1K
12:40 40.47 40.47 40.47 40.47 0.2K
12:41 40.46 40.47 40.46 40.47 13.3K
12:42 40.46 40.46 40.44 40.45 4.4K
12:45 40.46 40.47 40.46 40.47 0.6K
12:46 40.47 40.47 40.47 40.47 3.3K
12:47 40.44 40.44 40.44 40.44 1.8K
12:48 40.45 40.45 40.45 40.45 0.0K
12:49 40.44 40.44 40.44 40.44 2.3K
12:50 40.44 40.44 40.44 40.44 0.0K
12:51 40.44 40.44 40.44 40.44 0.1K
12:52 40.45 40.45 40.44 40.44 0.0K
12:53 40.45 40.45 40.45 40.45 0.0K
12:54 40.44 40.44 40.44 40.44 0.3K
12:55 40.45 40.45 40.45 40.45 0.1K
12:57 40.45 40.45 40.45 40.45 0.8K
12:58 40.44 40.44 40.44 40.44 1.6K
13:00 40.45 40.45 40.45 40.45 0.6K
13:01 40.44 40.44 40.44 40.44 1.5K
13:02 40.44 40.44 40.44 40.44 0.1K
13:03 40.42 40.42 40.41 40.41 1.4K
13:04 40.42 40.42 40.42 40.42 0.5K
13:08 40.43 40.43 40.42 40.42 2.0K
13:09 40.43 40.43 40.42 40.42 0.0K
13:10 40.42 40.42 40.42 40.42 0.1K
13:11 40.43 40.45 40.43 40.45 15.2K
13:12 40.45 40.45 40.45 40.45 0.4K
13:13 40.44 40.45 40.44 40.45 4.6K
13:15 40.46 40.46 40.46 40.46 0.1K
13:17 40.47 40.47 40.47 40.47 0.1K
13:19 40.46 40.46 40.46 40.46 2.2K
13:21 40.47 40.48 40.47 40.48 0.0K
13:22 40.47 40.47 40.47 40.47 0.5K
13:23 40.46 40.46 40.46 40.46 1.4K
13:24 40.46 40.46 40.46 40.46 0.5K
13:26 40.45 40.47 40.45 40.45 2.7K
13:27 40.47 40.47 40.47 40.47 0.0K
13:28 40.48 40.48 40.48 40.48 0.0K
13:29 40.48 40.48 40.48 40.48 1.2K
13:31 40.48 40.48 40.48 40.48 0.4K
13:32 40.48 40.48 40.47 40.47 2.8K
13:33 40.48 40.48 40.48 40.48 0.1K
13:34 40.48 40.48 40.48 40.48 0.6K
13:35 40.49 40.49 40.49 40.49 1.4K
13:36 40.49 40.49 40.49 40.49 0.6K
13:38 40.49 40.49 40.48 40.48 6.8K
13:41 40.50 40.50 40.50 40.50 0.3K
13:42 40.50 40.51 40.50 40.51 0.2K
13:43 40.52 40.52 40.52 40.52 3.6K
13:44 40.52 40.52 40.52 40.52 1.6K
13:45 40.52 40.52 40.52 40.52 1.2K
13:47 40.53 40.53 40.53 40.53 0.4K
13:49 40.53 40.53 40.53 40.53 1.9K
13:51 40.54 40.54 40.54 40.54 1.7K
13:52 40.55 40.56 40.55 40.55 2.8K
13:53 40.54 40.54 40.53 40.54 3.6K
13:56 40.55 40.56 40.55 40.56 0.8K
13:57 40.56 40.57 40.56 40.57 1.1K
13:58 40.55 40.55 40.55 40.55 0.3K
13:59 40.55 40.55 40.55 40.55 2.2K
14:00 40.55 40.55 40.55 40.55 0.1K
14:01 40.54 40.54 40.53 40.53 2.7K
14:02 40.55 40.55 40.54 40.54 0.0K
14:05 40.55 40.55 40.55 40.55 0.3K
14:07 40.56 40.56 40.56 40.56 1.9K
14:09 40.56 40.56 40.55 40.55 1.6K
14:11 40.54 40.54 40.54 40.54 0.7K
14:12 40.53 40.53 40.53 40.53 1.4K
14:13 40.53 40.54 40.53 40.54 0.3K
14:14 40.54 40.54 40.53 40.54 0.6K
14:16 40.54 40.56 40.54 40.56 1.2K
14:17 40.56 40.56 40.56 40.56 1.1K
14:18 40.57 40.57 40.57 40.57 0.6K
14:19 40.57 40.57 40.57 40.57 0.2K
14:21 40.56 40.56 40.56 40.56 1.6K
14:22 40.55 40.57 40.55 40.57 6.4K
14:23 40.58 40.58 40.57 40.57 0.8K
14:24 40.56 40.57 40.56 40.57 3.8K
14:25 40.56 40.56 40.56 40.56 0.2K
14:26 40.56 40.56 40.56 40.56 1.1K
14:27 40.57 40.58 40.57 40.58 2.7K
14:28 40.58 40.58 40.58 40.58 0.3K
14:29 40.57 40.57 40.57 40.57 2.2K
14:31 40.57 40.59 40.57 40.59 2.1K
14:32 40.58 40.58 40.58 40.58 0.6K
14:33 40.55 40.55 40.54 40.54 1.2K
14:34 40.57 40.57 40.57 40.57 0.2K
14:35 40.58 40.58 40.58 40.58 2.8K
14:36 40.57 40.58 40.57 40.58 0.5K
14:37 40.58 40.58 40.58 40.58 1.6K
14:38 40.59 40.63 40.59 40.63 6.8K
14:39 40.63 40.64 40.63 40.64 2.1K
14:40 40.63 40.65 40.63 40.63 2.3K
14:41 40.63 40.64 40.63 40.63 2.1K
14:42 40.64 40.64 40.62 40.63 3.0K
14:43 40.63 40.63 40.63 40.63 1.3K
14:44 40.63 40.63 40.63 40.63 4.2K
14:46 40.60 40.61 40.60 40.61 0.5K
14:47 40.60 40.60 40.59 40.59 4.3K
14:48 40.60 40.60 40.60 40.60 0.0K
14:49 40.59 40.59 40.58 40.58 4.4K
14:50 40.58 40.58 40.57 40.58 2.0K
14:51 40.59 40.59 40.59 40.59 0.7K
14:52 40.59 40.62 40.58 40.62 5.8K
14:53 40.62 40.63 40.62 40.63 0.8K
14:54 40.64 40.66 40.64 40.66 0.6K
14:55 40.67 40.67 40.65 40.66 3.8K
14:56 40.66 40.66 40.66 40.66 0.2K
14:57 40.66 40.66 40.66 40.66 3.1K
14:58 40.67 40.68 40.67 40.68 1.3K
14:59 40.68 40.70 40.68 40.69 5.2K
15:00 40.69 40.69 40.66 40.66 7.9K
15:01 40.66 40.66 40.66 40.66 1.9K
15:02 40.65 40.65 40.65 40.65 0.6K
15:03 40.65 40.65 40.65 40.65 0.4K
15:04 40.65 40.66 40.65 40.65 1.7K
15:05 40.64 40.64 40.63 40.63 1.7K
15:06 40.63 40.64 40.62 40.64 1.8K
15:07 40.63 40.63 40.63 40.63 0.7K
15:08 40.63 40.64 40.63 40.64 3.1K
15:09 40.64 40.68 40.64 40.66 8.0K
15:10 40.65 40.66 40.65 40.66 2.3K
15:11 40.66 40.66 40.63 40.63 4.8K
15:12 40.64 40.64 40.64 40.64 0.0K
15:14 40.64 40.66 40.64 40.66 1.6K
15:15 40.66 40.66 40.64 40.64 4.7K
15:16 40.65 40.65 40.64 40.64 2.7K
15:17 40.63 40.64 40.63 40.64 0.7K
15:18 40.65 40.65 40.65 40.65 0.6K
15:19 40.65 40.65 40.64 40.64 1.3K
15:20 40.64 40.64 40.63 40.63 2.3K
15:21 40.64 40.65 40.64 40.65 0.0K
15:22 40.65 40.66 40.65 40.65 1.9K
15:23 40.66 40.67 40.66 40.67 1.9K
15:24 40.66 40.66 40.65 40.66 2.8K
15:25 40.65 40.65 40.65 40.65 1.2K
15:26 40.67 40.67 40.67 40.67 0.3K
15:27 40.67 40.68 40.66 40.66 2.7K
15:28 40.67 40.67 40.67 40.67 0.4K
15:29 40.67 40.68 40.67 40.68 2.0K
15:30 40.66 40.70 40.66 40.70 6.5K
15:31 40.70 40.70 40.67 40.67 7.1K
15:32 40.69 40.69 40.66 40.66 1.3K
15:33 40.66 40.66 40.65 40.66 3.0K
15:34 40.66 40.67 40.66 40.67 3.3K
15:35 40.68 40.68 40.68 40.68 1.4K
15:36 40.68 40.68 40.68 40.68 0.0K
15:37 40.69 40.69 40.67 40.67 0.9K
15:38 40.67 40.67 40.66 40.66 0.7K
15:39 40.67 40.70 40.67 40.70 1.9K
15:40 40.70 40.71 40.70 40.71 1.2K
15:41 40.71 40.73 40.71 40.73 3.6K
15:42 40.72 40.72 40.72 40.72 1.4K
15:43 40.72 40.72 40.72 40.72 2.1K
15:45 40.71 40.71 40.71 40.71 0.3K
15:46 40.71 40.71 40.71 40.71 1.4K
15:47 40.71 40.72 40.70 40.70 6.4K
15:48 40.70 40.70 40.69 40.70 2.1K
15:49 40.69 40.69 40.68 40.68 3.5K
15:50 40.68 40.68 40.67 40.67 1.4K
15:51 40.68 40.68 40.68 40.68 1.4K
15:52 40.69 40.69 40.69 40.69 1.9K
15:53 40.69 40.70 40.69 40.70 2.1K
15:54 40.70 40.70 40.70 40.70 3.7K
15:55 40.71 40.71 40.69 40.69 4.8K
15:57 40.70 40.70 40.68 40.69 3.7K
15:58 40.69 40.69 40.69 40.69 0.6K
15:59 40.69 40.69 40.69 40.69 0.1K
16:00 40.70 40.72 40.70 40.71 5.7K
16:01 40.71 40.73 40.71 40.73 1.5K
16:02 40.73 40.74 40.73 40.74 3.6K
16:03 40.73 40.73 40.72 40.73 4.3K
16:04 40.73 40.76 40.73 40.76 5.1K
16:05 40.75 40.77 40.75 40.77 4.1K
16:06 40.75 40.75 40.74 40.74 5.8K
16:07 40.74 40.74 40.73 40.73 2.5K
16:08 40.74 40.75 40.73 40.73 2.9K
16:09 40.73 40.73 40.73 40.73 3.1K
16:10 40.73 40.75 40.73 40.75 3.1K
16:11 40.74 40.75 40.74 40.75 6.4K
16:12 40.75 40.76 40.75 40.76 0.4K
16:13 40.75 40.75 40.71 40.71 1.8K
16:14 40.73 40.74 40.73 40.74 2.5K
16:15 40.74 40.74 40.70 40.70 11.7K
16:16 40.71 40.71 40.71 40.71 1.5K
16:17 40.71 40.71 40.71 40.71 1.6K
16:18 40.70 40.70 40.70 40.70 1.2K
16:19 40.70 40.71 40.70 40.71 1.0K
16:20 40.69 40.69 40.69 40.69 4.0K
16:21 40.68 40.68 40.67 40.67 1.7K
16:23 40.68 40.69 40.68 40.69 1.8K
16:24 40.69 40.70 40.69 40.70 0.9K
16:25 40.70 40.70 40.68 40.68 5.7K
16:26 40.68 40.68 40.68 40.68 0.0K
16:27 40.67 40.67 40.67 40.67 2.2K
16:28 40.68 40.70 40.68 40.70 2.5K
16:29 40.70 40.71 40.70 40.71 4.9K
16:30 40.71 40.71 40.71 40.71 1.4K
16:31 40.69 40.69 40.66 40.68 12.3K
16:32 40.69 40.70 40.69 40.69 2.3K
16:33 40.70 40.70 40.68 40.69 3.1K
16:34 40.67 40.67 40.66 40.66 2.9K
16:35 40.67 40.67 40.67 40.67 3.1K
16:36 40.67 40.68 40.67 40.67 6.6K
16:37 40.67 40.67 40.67 40.67 2.4K
16:38 40.66 40.66 40.65 40.66 5.2K
16:39 40.67 40.68 40.67 40.68 0.7K
16:40 40.69 40.69 40.69 40.69 0.0K
16:42 40.68 40.68 40.68 40.68 3.1K
16:43 40.68 40.68 40.68 40.68 1.5K
16:44 40.67 40.67 40.66 40.66 2.6K
16:45 40.65 40.67 40.65 40.67 0.2K
16:46 40.66 40.67 40.65 40.65 4.0K
16:47 40.67 40.68 40.67 40.68 1.7K
16:48 40.68 40.68 40.68 40.68 0.8K
16:49 40.68 40.68 40.68 40.68 4.0K
16:50 40.67 40.68 40.67 40.68 1.7K
16:52 40.68 40.68 40.68 40.68 0.0K
16:53 40.68 40.68 40.67 40.67 2.2K
16:54 40.67 40.67 40.67 40.67 0.1K
16:55 40.67 40.67 40.66 40.67 1.1K
16:56 40.67 40.67 40.67 40.67 0.5K
16:57 40.68 40.69 40.68 40.69 3.8K
16:58 40.70 40.70 40.69 40.69 7.8K
16:59 40.70 40.70 40.69 40.69 0.6K
17:00 40.70 40.71 40.70 40.70 11.9K
17:01 40.71 40.73 40.71 40.73 2.6K
17:02 40.72 40.72 40.71 40.72 6.8K
17:03 40.71 40.71 40.71 40.71 2.9K
17:04 40.71 40.71 40.71 40.71 2.1K
17:05 40.71 40.71 40.70 40.70 4.7K
17:06 40.69 40.70 40.69 40.70 1.3K
17:07 40.71 40.72 40.71 40.72 0.5K
17:08 40.72 40.72 40.72 40.72 0.8K
17:09 40.72 40.72 40.72 40.72 1.9K
17:10 40.72 40.72 40.72 40.72 1.3K
17:11 40.72 40.72 40.71 40.71 4.4K
17:12 40.71 40.71 40.70 40.70 1.4K
17:13 40.72 40.73 40.72 40.73 3.4K
17:14 40.74 40.75 40.74 40.75 1.3K
17:15 40.73 40.74 40.73 40.74 3.5K
17:16 40.73 40.75 40.73 40.75 2.2K
17:17 40.75 40.75 40.74 40.75 6.1K
17:18 40.74 40.74 40.74 40.74 1.6K
17:19 40.75 40.75 40.74 40.75 4.3K
17:20 40.75 40.75 40.75 40.75 0.3K
17:21 40.75 40.75 40.74 40.74 4.5K
17:23 40.75 40.75 40.75 40.75 2.2K
17:24 40.74 40.75 40.73 40.73 7.2K
17:25 40.70 40.71 40.67 40.67 28.9K
17:26 40.67 40.68 40.66 40.66 21.4K
17:27 40.66 40.66 40.60 40.62 75.7K
17:28 40.63 40.64 40.63 40.64 5.3K
17:29 40.64 40.65 40.64 40.64 61.9K
17:35 40.66 40.66 40.66 40.66 1,571.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 40.42 40.77 40.30 40.66 2.8M
2025-09-25 39.75 40.07 39.57 39.93 2.4M
2025-09-24 39.99 40.08 39.80 39.80 2.9M
2025-09-23 40.25 40.26 39.88 40.02 2.8M
2025-09-22 39.82 40.05 39.61 40.05 2.3M
2025-09-19 39.67 40.09 39.62 39.89 9.6M
2025-09-18 39.61 39.73 39.33 39.58 3.2M
2025-09-17 39.83 39.90 39.43 39.57 3.5M
2025-09-16 40.25 40.33 39.59 39.70 4.2M
2025-09-15 40.47 40.70 40.27 40.40 3.9M
2025-09-12 40.39 40.56 39.98 40.21 2.8M
2025-09-11 40.01 40.71 39.97 40.25 3.3M
2025-09-10 40.13 40.23 39.86 39.97 3.3M
2025-09-09 39.87 40.03 39.70 39.85 3.8M
2025-09-08 39.57 39.81 39.29 39.76 2.5M
2025-09-05 40.03 40.14 39.35 39.51 3.1M
2025-09-04 39.41 40.01 39.37 39.81 4.3M
2025-09-03 39.16 39.37 38.74 39.33 3.2M
2025-09-02 39.73 39.81 39.06 39.20 5.2M
2025-09-01 39.81 39.94 39.63 39.78 2.1M
2025-08-29 39.82 40.05 39.53 39.79 2.8M
2025-08-28 40.11 40.26 39.62 39.90 3.1M
2025-08-27 39.41 40.00 39.30 39.92 5.5M
2025-08-26 39.40 39.48 38.15 39.31 12.9M
2025-08-25 42.40 42.49 40.63 40.96 6.4M
2025-08-22 43.04 43.13 42.57 42.59 3.1M
2025-08-21 43.28 43.36 42.92 43.05 2.2M
2025-08-20 42.96 43.31 42.82 43.31 1.8M
2025-08-19 42.74 42.98 42.66 42.93 2.5M
2025-08-18 43.20 43.27 42.65 42.78 2.8M
2025-08-15 43.04 43.61 43.04 43.40 3.8M
2025-08-14 42.77 42.95 42.67 42.89 2.6M
2025-08-13 42.12 42.76 42.10 42.67 2.9M
2025-08-12 41.83 42.31 41.69 42.12 3.5M
2025-08-11 41.63 41.63 41.27 41.62 2.1M
2025-08-08 41.39 41.57 41.10 41.39 2.7M
2025-08-07 41.02 41.87 40.97 41.57 4.2M
2025-08-06 40.72 40.93 40.60 40.76 2.1M
2025-08-05 40.24 40.81 40.08 40.60 3.9M
2025-08-04 39.87 40.50 39.62 39.98 5.1M
2025-08-01 40.90 41.09 39.16 39.33 9.2M
2025-07-31 42.89 43.02 42.57 42.68 4.6M
2025-07-30 42.29 42.75 42.23 42.61 2.5M
2025-07-29 42.29 42.69 42.18 42.46 2.6M
2025-07-28 42.64 42.84 42.00 42.15 2.6M
2025-07-25 42.24 42.41 41.90 42.27 3.6M
2025-07-24 42.51 42.62 41.83 42.20 3.0M
2025-07-23 41.99 42.26 41.86 41.99 4.1M
2025-07-22 41.83 41.94 41.39 41.51 1.9M
2025-07-21 41.89 42.00 41.66 42.00 1.8M
2025-07-18 41.93 41.97 41.61 41.89 2.3M
2025-07-17 41.49 41.61 41.22 41.59 2.6M
2025-07-16 41.41 41.60 41.19 41.34 3.7M
2025-07-15 42.12 42.17 41.42 41.42 2.7M
2025-07-14 41.41 41.80 41.40 41.77 1.6M
2025-07-11 41.43 41.73 41.39 41.69 2.9M
2025-07-10 42.16 42.19 41.63 41.64 2.3M
2025-07-09 41.76 42.09 41.63 42.05 3.2M
2025-07-08 41.47 41.65 41.27 41.45 3.4M
2025-07-07 41.07 41.53 41.03 41.53 2.9M
2025-07-04 41.14 41.38 40.93 41.00 2.1M
2025-07-03 40.84 41.40 40.76 41.40 3.5M
2025-07-02 41.44 41.60 40.62 40.64 4.8M
2025-07-01 41.87 41.91 41.06 41.06 3.4M
2025-06-30 42.11 42.16 41.41 41.67 3.9M
2025-06-27 41.85 41.98 41.58 41.96 3.6M
2025-06-26 42.00 42.00 41.58 41.59 3.2M
2025-06-25 42.01 42.17 41.76 41.76 3.6M
2025-06-24 42.58 42.87 41.88 41.88 4.5M
2025-06-23 42.17 42.55 41.73 41.73 3.8M
2025-06-20 41.82 42.88 41.77 42.60 14.4M
2025-06-19 41.56 41.83 41.51 41.58 3.6M
2025-06-18 41.82 42.13 41.69 41.76 4.0M
2025-06-17 41.64 41.78 41.39 41.63 3.1M
2025-06-16 41.60 42.06 41.52 42.00 4.0M
2025-06-13 41.30 41.68 41.18 41.62 5.5M
2025-06-12 41.91 42.07 41.59 41.88 3.1M
2025-06-11 42.15 42.38 42.06 42.10 3.7M
2025-06-10 42.48 42.54 42.04 42.20 4.6M
2025-06-09 42.96 42.98 42.39 42.39 4.6M
2025-06-06 42.50 42.89 42.36 42.71 3.6M
2025-06-05 42.21 42.71 42.17 42.50 3.9M
2025-06-04 42.37 42.46 42.21 42.35 4.2M
2025-06-03 41.90 42.36 41.80 42.13 5.6M
2025-06-02 41.50 41.94 41.37 41.89 3.6M
2025-05-30 41.65 41.90 41.46 41.51 7.8M
2025-05-29 41.33 41.56 41.13 41.46 2.7M
2025-05-28 41.45 41.46 40.99 41.07 3.0M
2025-05-27 41.21 41.44 41.12 41.32 1.8M
2025-05-26 41.52 41.55 41.10 41.30 2.3M
2025-05-23 41.61 41.66 40.41 40.97 4.7M
2025-05-22 41.72 41.75 41.24 41.57 3.1M
2025-05-21 41.62 41.85 41.44 41.69 3.7M
2025-05-20 41.83 41.89 41.51 41.61 3.0M
2025-05-19 41.39 41.67 41.32 41.67 3.2M
2025-05-16 40.83 41.43 40.83 41.25 4.8M
2025-05-15 40.40 40.85 40.37 40.76 3.4M
2025-05-14 40.43 40.72 40.34 40.66 3.5M
2025-05-13 40.50 40.79 40.35 40.48 3.4M
2025-05-12 41.74 42.23 40.42 40.69 5.3M
2025-05-09 41.20 41.74 41.19 41.67 5.5M
2025-05-08 40.88 41.20 40.72 41.12 4.7M
2025-05-07 40.69 41.00 40.54 40.65 5.4M
2025-05-06 41.11 41.22 40.67 40.93 3.7M
2025-05-05 40.32 41.36 40.28 41.13 4.5M
2025-05-02 42.00 42.60 41.82 42.33 6.3M
2025-04-30 41.58 41.76 41.32 41.57 6.5M
2025-04-29 41.16 41.49 40.93 41.32 5.6M
2025-04-28 40.87 41.14 40.68 40.94 5.2M
2025-04-25 40.54 40.84 40.28 40.57 3.6M
2025-04-24 40.37 40.58 40.13 40.23 2.9M
2025-04-23 40.50 40.50 39.99 40.33 4.6M
2025-04-22 39.55 40.16 39.51 40.04 4.3M
2025-04-17 39.07 39.71 39.04 39.51 4.5M
2025-04-16 38.82 39.21 38.53 39.16 3.4M
2025-04-15 38.19 38.99 38.10 38.88 4.6M
2025-04-14 38.02 38.46 37.91 38.10 4.4M
2025-04-11 37.64 37.91 36.81 37.13 5.1M
2025-04-10 37.11 38.05 36.70 37.20 10.3M
2025-04-09 35.69 36.25 34.83 35.38 8.0M
2025-04-08 35.96 37.10 35.51 36.43 7.4M
2025-04-07 35.00 36.97 34.00 35.19 14.3M
2025-04-04 39.37 39.54 37.09 37.57 11.5M
2025-04-03 39.69 40.09 39.43 39.73 6.1M
2025-04-02 40.14 40.51 40.00 40.40 4.4M
2025-04-01 39.48 40.02 39.43 40.00 4.2M
2025-03-31 39.64 39.84 39.24 39.40 5.8M
2025-03-28 40.00 40.24 39.89 39.99 4.0M
2025-03-27 39.75 40.17 39.60 40.10 3.2M
2025-03-26 40.27 40.40 39.90 40.06 3.9M
2025-03-25 39.71 40.25 39.68 40.14 4.7M
2025-03-24 39.73 39.97 39.51 39.58 3.4M
2025-03-21 39.41 39.64 39.24 39.51 6.8M
2025-03-20 39.82 39.91 39.13 39.64 2.9M
2025-03-19 39.72 40.11 39.71 39.84 4.9M
2025-03-18 39.31 39.94 39.27 39.91 5.3M
2025-03-17 38.57 39.28 38.56 39.26 4.8M
2025-03-14 38.61 39.20 38.53 38.83 4.3M
2025-03-13 38.69 39.02 38.65 38.76 3.9M
2025-03-12 38.45 39.08 38.41 38.82 4.7M
2025-03-11 38.61 38.67 37.59 38.03 5.5M
2025-03-10 39.00 39.05 38.47 38.52 5.3M
2025-03-07 38.52 38.95 38.33 38.76 5.3M
2025-03-06 38.52 38.91 38.12 38.65 5.8M
2025-03-05 38.65 38.77 38.32 38.32 5.5M
2025-03-04 37.80 37.99 37.59 37.96 4.4M
2025-03-03 37.64 38.46 37.23 38.15 5.3M
2025-02-28 37.60 37.63 36.92 37.44 7.2M
2025-02-27 38.18 38.21 37.15 37.71 4.8M
2025-02-26 37.73 38.28 37.60 38.24 4.7M
2025-02-25 37.00 37.73 36.96 37.55 3.4M
2025-02-24 37.12 37.18 36.91 37.10 3.0M
2025-02-21 36.85 37.10 36.70 36.98 3.7M
2025-02-20 36.81 37.11 36.74 36.84 2.8M
2025-02-19 37.51 37.65 36.64 36.77 3.9M
2025-02-18 37.63 37.68 37.37 37.53 3.4M
2025-02-17 37.56 37.82 37.47 37.59 3.0M
2025-02-14 37.84 37.92 37.32 37.53 4.0M
2025-02-13 38.14 38.28 38.00 38.00 3.2M
2025-02-12 38.04 38.24 38.00 38.03 4.0M
2025-02-11 37.76 38.09 37.66 38.00 2.7M
2025-02-10 37.62 37.80 37.52 37.74 2.7M
2025-02-07 37.58 37.71 37.49 37.56 2.8M
2025-02-06 37.11 37.55 37.04 37.38 6.5M
2025-02-05 36.91 37.01 36.72 36.95 3.1M
2025-02-04 36.50 37.14 36.37 37.06 4.1M
2025-02-03 36.05 36.46 36.01 36.37 3.7M
2025-01-31 36.72 37.00 36.58 36.65 5.1M
2025-01-30 36.57 36.82 36.42 36.69 3.9M
2025-01-29 36.60 36.78 36.32 36.48 3.0M
2025-01-28 36.23 36.81 36.12 36.67 3.4M
2025-01-27 35.98 36.62 35.94 36.35 6.3M
2025-01-24 36.10 36.26 35.89 35.90 4.2M
2025-01-23 35.87 36.21 35.75 36.12 4.2M
2025-01-22 35.22 35.96 35.22 35.72 4.9M
2025-01-21 35.30 35.52 35.13 35.25 3.8M
2025-01-20 35.30 35.52 35.26 35.34 3.3M
2025-01-17 35.26 35.54 35.18 35.36 4.4M
2025-01-16 34.35 35.10 34.12 35.08 4.4M
2025-01-15 33.94 34.50 33.87 34.40 5.2M
2025-01-14 33.80 33.95 33.56 33.66 3.4M
2025-01-13 33.62 33.69 33.17 33.48 3.2M
2025-01-10 34.24 34.55 33.78 33.84 3.9M
2025-01-09 34.64 34.73 34.29 34.41 2.8M
2025-01-08 34.70 35.03 34.32 34.85 3.2M
2025-01-07 34.38 35.02 33.91 34.76 3.9M
2025-01-06 34.24 34.57 33.87 34.45 3.5M
2025-01-03 34.42 34.48 33.89 34.07 3.3M
2025-01-02 34.35 34.62 33.94 34.42 2.4M