Pernod Ricard SA (PERP)

PERP
🏛️ Frankreich →
83.36
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 84.96 84.96 84.88 84.88 12.4K
09:01 85.14 85.36 85.14 85.16 1.0K
09:02 85.10 85.10 84.98 84.98 0.2K
09:03 84.94 84.94 84.78 84.78 0.4K
09:04 84.88 84.96 84.88 84.96 0.8K
09:05 84.98 85.00 84.98 85.00 1.0K
09:06 84.96 85.06 84.96 85.06 0.5K
09:07 85.02 85.02 85.00 85.02 0.2K
09:08 85.06 85.06 84.90 84.90 1.0K
09:09 84.92 85.14 84.90 85.10 0.9K
09:10 85.08 85.08 84.86 84.86 1.3K
09:11 84.86 84.96 84.86 84.96 0.2K
09:12 84.94 84.94 84.90 84.90 0.0K
09:13 84.94 85.06 84.94 85.06 0.6K
09:14 85.14 85.14 85.12 85.12 0.1K
09:15 85.12 85.12 85.02 85.02 0.2K
09:16 85.00 85.00 84.98 85.00 0.3K
09:17 84.96 84.96 84.94 84.96 0.5K
09:18 84.96 84.96 84.88 84.90 0.2K
09:19 84.84 84.84 84.82 84.82 0.4K
09:20 84.84 84.86 84.84 84.86 0.1K
09:22 84.90 84.94 84.90 84.92 1.0K
09:23 84.94 84.94 84.88 84.94 0.3K
09:24 84.98 84.98 84.98 84.98 0.2K
09:25 85.00 85.00 84.94 84.96 0.0K
09:26 84.98 85.00 84.98 84.98 0.2K
09:27 84.98 85.02 84.98 85.02 0.3K
09:28 84.96 84.98 84.96 84.96 0.1K
09:29 84.98 84.98 84.96 84.96 0.3K
09:30 84.96 84.96 84.94 84.94 0.1K
09:31 84.90 84.90 84.90 84.90 0.1K
09:32 84.88 84.88 84.78 84.78 0.6K
09:33 84.80 84.80 84.74 84.78 1.4K
09:34 84.74 84.74 84.66 84.70 0.2K
09:35 84.60 84.60 84.50 84.50 6.0K
09:36 84.50 84.50 84.42 84.46 0.2K
09:37 84.42 84.46 84.40 84.46 0.9K
09:38 84.46 84.48 84.46 84.48 0.0K
09:39 84.46 84.48 84.42 84.42 0.5K
09:40 84.42 84.50 84.42 84.50 0.6K
09:41 84.50 84.50 84.46 84.50 0.2K
09:42 84.54 84.54 84.40 84.40 0.4K
09:43 84.38 84.38 84.36 84.36 0.2K
09:44 84.40 84.40 84.38 84.38 0.2K
09:45 84.34 84.34 84.26 84.30 0.6K
09:46 84.30 84.30 84.28 84.30 0.2K
09:47 84.34 84.42 84.34 84.40 0.8K
09:48 84.48 84.62 84.48 84.62 2.0K
09:49 84.64 84.68 84.64 84.66 0.2K
09:50 84.64 84.64 84.54 84.56 0.7K
09:51 84.58 84.66 84.50 84.66 14.6K
09:52 84.66 84.66 84.48 84.52 4.2K
09:53 84.52 84.52 84.42 84.50 7.2K
09:54 84.50 84.50 84.48 84.48 0.6K
09:55 84.46 84.46 84.38 84.44 11.7K
09:56 84.40 84.40 84.32 84.34 0.9K
09:57 84.26 84.28 84.16 84.16 1.6K
09:58 84.16 84.16 84.10 84.14 0.5K
09:59 84.14 84.20 84.10 84.10 0.8K
10:00 84.10 84.16 84.08 84.14 0.7K
10:01 84.08 84.08 83.92 83.98 4.8K
10:02 84.00 84.00 83.96 84.00 0.7K
10:03 84.02 84.24 84.02 84.24 0.7K
10:04 84.18 84.26 84.16 84.26 1.1K
10:05 84.26 84.32 84.24 84.26 1.0K
10:06 84.28 84.28 84.26 84.26 0.6K
10:07 84.24 84.34 84.24 84.32 0.1K
10:08 84.34 84.44 84.34 84.44 0.8K
10:09 84.48 84.52 84.46 84.52 0.5K
10:10 84.46 84.50 84.42 84.50 1.1K
10:11 84.46 84.46 84.44 84.44 0.1K
10:12 84.44 84.48 84.40 84.48 0.4K
10:13 84.46 84.48 84.42 84.46 1.3K
10:14 84.48 84.48 84.44 84.46 0.2K
10:15 84.46 84.46 84.40 84.40 0.4K
10:16 84.44 84.46 84.44 84.44 0.6K
10:17 84.38 84.50 84.38 84.50 0.4K
10:18 84.52 84.52 84.46 84.48 1.4K
10:19 84.50 84.50 84.46 84.46 0.1K
10:20 84.42 84.42 84.36 84.36 0.3K
10:21 84.40 84.42 84.36 84.38 2.4K
10:22 84.50 84.58 84.50 84.58 1.0K
10:23 84.60 84.66 84.60 84.62 0.1K
10:24 84.56 84.58 84.56 84.58 0.8K
10:25 84.58 84.68 84.56 84.68 0.6K
10:26 84.68 84.68 84.60 84.64 1.0K
10:27 84.62 84.68 84.62 84.64 1.0K
10:28 84.60 84.62 84.58 84.62 0.2K
10:29 84.58 84.60 84.58 84.60 0.2K
10:30 84.56 84.60 84.56 84.60 0.3K
10:31 84.56 84.60 84.56 84.60 0.5K
10:32 84.60 84.66 84.60 84.66 0.3K
10:33 84.68 84.70 84.68 84.70 0.0K
10:34 84.60 84.62 84.58 84.62 0.6K
10:35 84.62 84.70 84.60 84.68 0.4K
10:36 84.68 84.74 84.68 84.72 0.7K
10:37 84.66 84.66 84.66 84.66 0.1K
10:38 84.64 84.64 84.64 84.64 0.2K
10:39 84.64 84.64 84.58 84.58 0.6K
10:40 84.62 84.62 84.60 84.60 0.4K
10:41 84.56 84.60 84.56 84.60 0.2K
10:42 84.56 84.62 84.44 84.44 1.6K
10:43 84.40 84.40 84.32 84.34 0.2K
10:44 84.30 84.32 84.28 84.32 0.6K
10:45 84.26 84.32 84.26 84.30 0.6K
10:46 84.32 84.32 84.24 84.24 0.4K
10:47 84.24 84.28 84.24 84.26 0.4K
10:48 84.22 84.30 84.18 84.26 2.7K
10:49 84.24 84.28 84.22 84.28 0.8K
10:50 84.24 84.24 84.20 84.20 0.7K
10:51 84.22 84.26 84.22 84.26 0.3K
10:52 84.22 84.26 84.22 84.24 0.8K
10:53 84.22 84.24 84.20 84.22 0.3K
10:54 84.20 84.22 84.20 84.22 0.1K
10:55 84.20 84.20 84.16 84.18 0.7K
10:56 84.18 84.18 84.10 84.10 0.6K
10:57 84.12 84.12 84.12 84.12 0.2K
10:58 84.12 84.14 84.06 84.14 0.7K
10:59 84.08 84.10 84.08 84.08 0.4K
11:00 84.06 84.06 84.06 84.06 0.1K
11:01 84.06 84.08 84.06 84.08 0.1K
11:02 84.10 84.16 84.10 84.16 0.1K
11:03 84.12 84.14 84.12 84.14 0.1K
11:04 84.16 84.20 84.16 84.20 0.5K
11:05 84.22 84.24 84.22 84.24 0.6K
11:06 84.24 84.24 84.22 84.24 0.2K
11:07 84.28 84.28 84.22 84.22 0.2K
11:09 84.24 84.24 84.24 84.24 0.2K
11:10 84.26 84.28 84.26 84.26 0.9K
11:11 84.24 84.26 84.24 84.24 0.6K
11:12 84.30 84.34 84.30 84.34 0.2K
11:13 84.36 84.36 84.36 84.36 0.1K
11:14 84.38 84.40 84.38 84.40 0.1K
11:15 84.40 84.40 84.38 84.40 0.3K
11:17 84.36 84.38 84.36 84.38 1.3K
11:18 84.38 84.38 84.36 84.36 0.4K
11:19 84.32 84.36 84.32 84.36 0.3K
11:20 84.34 84.34 84.28 84.28 0.6K
11:21 84.32 84.32 84.32 84.32 0.2K
11:22 84.32 84.40 84.32 84.40 0.1K
11:23 84.32 84.32 84.04 84.04 1.2K
11:24 84.08 84.12 83.74 83.74 6.6K
11:25 83.66 83.94 83.66 83.86 3.9K
11:26 83.92 83.98 83.84 83.98 0.6K
11:27 83.96 83.96 83.92 83.92 0.4K
11:28 83.96 83.98 83.88 83.92 0.2K
11:29 83.80 83.96 83.80 83.90 0.8K
11:30 83.88 83.90 83.84 83.84 0.3K
11:31 83.82 83.84 83.78 83.84 0.6K
11:32 83.88 83.92 83.86 83.86 1.1K
11:33 83.94 83.94 83.92 83.94 0.5K
11:34 83.88 83.92 83.86 83.86 0.3K
11:35 83.86 83.94 83.86 83.94 0.5K
11:36 84.00 84.00 83.88 83.98 0.5K
11:37 84.00 84.12 83.96 84.12 1.1K
11:38 84.12 84.14 84.12 84.14 0.1K
11:39 84.24 84.24 84.24 84.24 0.0K
11:40 84.18 84.20 84.14 84.14 2.7K
11:41 84.10 84.12 84.08 84.08 0.5K
11:42 84.12 84.14 84.12 84.14 0.3K
11:43 84.14 84.14 84.10 84.10 0.2K
11:44 84.12 84.18 84.12 84.12 0.2K
11:45 84.16 84.20 84.14 84.14 0.2K
11:47 84.20 84.20 84.18 84.18 0.5K
11:48 84.20 84.20 84.20 84.20 0.2K
11:49 84.18 84.20 84.16 84.16 0.3K
11:50 84.14 84.14 84.12 84.12 0.1K
11:51 84.16 84.16 84.08 84.08 0.1K
11:52 84.06 84.06 84.04 84.04 0.2K
11:53 83.94 83.98 83.94 83.98 1.3K
11:54 83.98 84.00 83.92 83.94 0.7K
11:55 83.94 83.94 83.90 83.94 0.3K
11:56 83.90 83.90 83.86 83.90 0.1K
11:57 83.90 83.94 83.90 83.94 0.2K
11:58 83.96 83.96 83.92 83.92 1.0K
11:59 83.94 83.96 83.92 83.92 0.1K
12:00 83.96 83.98 83.92 83.92 0.6K
12:01 83.94 83.96 83.94 83.94 0.4K
12:02 83.92 83.92 83.88 83.88 0.4K
12:03 83.84 83.86 83.82 83.82 3.1K
12:04 83.82 83.84 83.76 83.84 1.0K
12:05 83.74 83.74 83.68 83.68 0.4K
12:06 83.70 83.80 83.70 83.80 0.3K
12:07 83.84 83.88 83.84 83.88 0.1K
12:08 83.84 83.86 83.74 83.74 0.7K
12:09 83.76 83.76 83.70 83.72 0.4K
12:10 83.70 83.76 83.66 83.76 0.5K
12:11 83.78 83.78 83.78 83.78 0.1K
12:12 83.78 83.78 83.76 83.76 0.0K
12:13 83.80 83.80 83.78 83.78 0.2K
12:14 83.74 83.78 83.74 83.78 0.6K
12:16 83.76 83.76 83.76 83.76 0.0K
12:17 83.68 83.76 83.68 83.72 2.5K
12:18 83.74 83.76 83.72 83.72 0.2K
12:20 83.68 83.68 83.68 83.68 0.0K
12:21 83.70 83.70 83.68 83.68 0.4K
12:22 83.66 83.66 83.66 83.66 0.5K
12:23 83.66 83.66 83.60 83.60 0.6K
12:24 83.58 83.60 83.54 83.60 0.1K
12:25 83.60 83.60 83.58 83.60 0.3K
12:26 83.62 83.62 83.62 83.62 0.1K
12:27 83.60 83.62 83.60 83.62 0.2K
12:28 83.62 83.64 83.62 83.64 0.4K
12:29 83.62 83.62 83.62 83.62 0.0K
12:30 83.60 83.60 83.50 83.52 0.9K
12:31 83.50 83.54 83.50 83.54 0.3K
12:32 83.44 83.44 83.40 83.40 1.1K
12:33 83.42 83.50 83.40 83.50 0.2K
12:34 83.50 83.56 83.50 83.56 0.1K
12:35 83.56 83.62 83.52 83.60 1.3K
12:36 83.60 83.60 83.58 83.58 0.2K
12:37 83.56 83.58 83.56 83.58 0.1K
12:38 83.54 83.54 83.54 83.54 0.2K
12:39 83.52 83.54 83.52 83.54 0.2K
12:40 83.58 83.60 83.58 83.60 0.1K
12:41 83.58 83.58 83.58 83.58 0.0K
12:42 83.54 83.54 83.54 83.54 0.0K
12:43 83.54 83.58 83.54 83.58 0.0K
12:44 83.56 83.58 83.56 83.58 0.0K
12:45 83.56 83.58 83.56 83.58 0.1K
12:46 83.58 83.58 83.58 83.58 0.0K
12:47 83.54 83.58 83.54 83.56 0.4K
12:48 83.56 83.56 83.56 83.56 0.1K
12:49 83.52 83.58 83.52 83.54 0.5K
12:50 83.56 83.56 83.56 83.56 0.1K
12:51 83.56 83.60 83.54 83.60 0.2K
12:52 83.60 83.66 83.60 83.66 0.1K
12:54 83.66 83.66 83.60 83.60 0.4K
12:56 83.64 83.64 83.60 83.60 0.1K
12:57 83.64 83.66 83.60 83.64 0.5K
12:59 83.66 83.66 83.66 83.66 0.0K
13:00 83.56 83.58 83.56 83.58 0.4K
13:01 83.60 83.60 83.60 83.60 0.1K
13:02 83.64 83.68 83.64 83.68 0.2K
13:03 83.68 83.68 83.62 83.62 0.1K
13:04 83.58 83.64 83.58 83.60 0.6K
13:05 83.62 83.62 83.60 83.60 0.1K
13:06 83.60 83.60 83.60 83.60 0.0K
13:07 83.60 83.62 83.60 83.62 0.1K
13:08 83.58 83.58 83.56 83.56 0.5K
13:09 83.56 83.60 83.56 83.60 0.2K
13:10 83.58 83.58 83.58 83.58 0.1K
13:11 83.62 83.62 83.62 83.62 0.0K
13:12 83.56 83.56 83.56 83.56 0.1K
13:13 83.54 83.54 83.54 83.54 0.3K
13:14 83.58 83.62 83.58 83.62 0.0K
13:15 83.60 83.60 83.60 83.60 0.1K
13:16 83.58 83.58 83.58 83.58 0.0K
13:17 83.60 83.60 83.56 83.56 0.1K
13:18 83.54 83.56 83.54 83.56 1.0K
13:19 83.58 83.58 83.58 83.58 0.1K
13:20 83.66 83.66 83.64 83.64 0.4K
13:21 83.66 83.66 83.64 83.64 0.2K
13:22 83.66 83.66 83.66 83.66 0.0K
13:23 83.64 83.64 83.64 83.64 0.0K
13:24 83.66 83.66 83.66 83.66 0.0K
13:25 83.66 83.66 83.64 83.64 0.2K
13:26 83.62 83.62 83.62 83.62 0.1K
13:27 83.62 83.66 83.62 83.66 0.3K
13:28 83.68 83.68 83.68 83.68 0.1K
13:29 83.68 83.72 83.68 83.70 0.4K
13:30 83.74 83.74 83.72 83.72 0.0K
13:31 83.70 83.76 83.70 83.76 0.1K
13:32 83.76 83.76 83.76 83.76 0.1K
13:33 83.76 83.86 83.76 83.86 0.3K
13:34 83.86 83.86 83.82 83.82 0.1K
13:35 83.84 83.84 83.84 83.84 0.0K
13:36 83.84 83.84 83.84 83.84 0.1K
13:37 83.80 83.82 83.80 83.82 0.2K
13:38 83.86 83.86 83.86 83.86 0.0K
13:39 83.80 83.82 83.78 83.80 0.8K
13:40 83.80 83.82 83.80 83.82 0.3K
13:42 83.86 83.86 83.82 83.84 0.1K
13:43 83.82 83.82 83.78 83.78 0.2K
13:44 83.76 83.76 83.76 83.76 0.1K
13:45 83.76 83.78 83.74 83.74 0.2K
13:47 83.78 83.78 83.72 83.72 0.1K
13:48 83.74 83.76 83.74 83.76 0.2K
13:49 83.74 83.76 83.74 83.76 0.2K
13:50 83.78 83.78 83.78 83.78 0.0K
13:51 83.78 83.82 83.78 83.82 0.1K
13:53 83.82 83.82 83.76 83.76 0.4K
13:54 83.78 83.78 83.74 83.74 0.0K
13:55 83.78 83.78 83.78 83.78 0.0K
13:56 83.72 83.72 83.64 83.64 0.7K
13:57 83.62 83.68 83.62 83.68 0.3K
13:59 83.72 83.72 83.72 83.72 0.0K
14:00 83.64 83.64 83.62 83.62 0.2K
14:01 83.64 83.64 83.62 83.62 0.3K
14:02 83.66 83.70 83.66 83.68 0.1K
14:03 83.68 83.68 83.68 83.68 0.0K
14:04 83.68 83.68 83.66 83.66 0.1K
14:05 83.66 83.66 83.66 83.66 0.0K
14:06 83.66 83.66 83.64 83.64 0.2K
14:07 83.62 83.62 83.62 83.62 0.3K
14:08 83.64 83.64 83.62 83.62 0.1K
14:09 83.64 83.64 83.64 83.64 0.0K
14:10 83.64 83.68 83.62 83.68 0.8K
14:11 83.68 83.68 83.64 83.64 0.1K
14:12 83.66 83.66 83.66 83.66 0.2K
14:13 83.58 83.64 83.58 83.64 0.6K
14:15 83.68 83.72 83.68 83.70 0.1K
14:16 83.76 83.78 83.74 83.74 0.9K
14:18 83.72 83.78 83.72 83.78 0.1K
14:19 83.78 83.78 83.68 83.70 1.3K
14:20 83.70 83.72 83.68 83.68 0.3K
14:21 83.70 83.70 83.68 83.68 0.5K
14:22 83.66 83.66 83.64 83.64 0.0K
14:23 83.62 83.64 83.62 83.64 0.1K
14:24 83.56 83.60 83.56 83.60 0.3K
14:25 83.60 83.62 83.60 83.60 0.2K
14:26 83.66 83.66 83.66 83.66 0.3K
14:27 83.64 83.64 83.60 83.60 0.2K
14:28 83.62 83.66 83.62 83.66 0.1K
14:29 83.68 83.70 83.66 83.66 0.4K
14:30 83.72 83.72 83.70 83.72 0.1K
14:31 83.74 83.74 83.64 83.64 0.5K
14:32 83.60 83.60 83.56 83.56 0.4K
14:33 83.56 83.58 83.56 83.58 0.2K
14:34 83.66 83.68 83.66 83.68 0.3K
14:35 83.68 83.70 83.68 83.70 0.3K
14:36 83.72 83.72 83.72 83.72 0.1K
14:37 83.70 83.70 83.70 83.70 0.0K
14:38 83.76 83.94 83.72 83.94 4.7K
14:39 83.92 83.92 83.88 83.90 0.4K
14:40 83.92 83.92 83.88 83.88 0.4K
14:41 83.90 83.90 83.84 83.84 0.2K
14:42 83.84 83.88 83.84 83.88 0.1K
14:43 83.88 83.92 83.88 83.90 0.5K
14:44 83.88 83.88 83.78 83.80 0.7K
14:45 83.80 83.80 83.72 83.72 1.0K
14:46 83.72 83.72 83.64 83.66 0.1K
14:47 83.66 83.68 83.64 83.64 1.2K
14:48 83.66 83.66 83.66 83.66 0.2K
14:49 83.66 83.74 83.64 83.74 1.1K
14:50 83.72 83.72 83.72 83.72 0.1K
14:51 83.74 83.74 83.70 83.70 0.4K
14:52 83.70 83.70 83.70 83.70 0.2K
14:53 83.72 83.72 83.72 83.72 0.1K
14:54 83.64 83.64 83.64 83.64 0.5K
14:56 83.64 83.66 83.64 83.66 0.1K
14:57 83.68 83.68 83.68 83.68 0.2K
14:58 83.66 83.66 83.62 83.64 0.2K
14:59 83.60 83.62 83.60 83.62 0.3K
15:00 83.62 83.62 83.60 83.62 0.1K
15:01 83.62 83.64 83.60 83.60 0.1K
15:02 83.62 83.62 83.58 83.60 0.1K
15:03 83.60 83.60 83.58 83.60 0.3K
15:04 83.64 83.68 83.64 83.66 0.4K
15:05 83.64 83.64 83.64 83.64 0.4K
15:06 83.68 83.68 83.68 83.68 0.4K
15:07 83.66 83.66 83.66 83.66 0.0K
15:08 83.66 83.70 83.66 83.70 0.6K
15:09 83.70 83.70 83.64 83.64 0.4K
15:10 83.64 83.64 83.64 83.64 0.1K
15:11 83.60 83.60 83.56 83.56 0.1K
15:12 83.58 83.60 83.56 83.56 0.2K
15:13 83.52 83.52 83.44 83.50 4.6K
15:14 83.52 83.58 83.52 83.54 0.6K
15:15 83.52 83.54 83.50 83.50 0.4K
15:16 83.52 83.52 83.30 83.34 2.3K
15:17 83.40 83.40 83.26 83.28 0.9K
15:18 83.30 83.30 83.28 83.30 0.1K
15:19 83.34 83.34 83.34 83.34 0.2K
15:20 83.36 83.38 83.36 83.38 0.5K
15:21 83.40 83.40 83.34 83.36 1.7K
15:22 83.38 83.38 83.38 83.38 0.1K
15:23 83.40 83.40 83.34 83.36 0.1K
15:24 83.36 83.44 83.36 83.44 0.4K
15:25 83.40 83.40 83.38 83.38 0.0K
15:26 83.36 83.46 83.36 83.46 0.4K
15:27 83.50 83.50 83.46 83.50 0.4K
15:28 83.46 83.46 83.44 83.44 0.2K
15:29 83.46 83.48 83.46 83.48 0.2K
15:30 83.42 83.44 83.40 83.40 0.3K
15:31 83.42 83.42 83.38 83.38 0.3K
15:32 83.38 83.38 83.32 83.38 0.9K
15:33 83.40 83.44 83.38 83.38 0.5K
15:34 83.42 83.42 83.40 83.40 0.1K
15:35 83.42 83.42 83.38 83.38 0.4K
15:36 83.38 83.48 83.38 83.40 1.1K
15:37 83.42 83.44 83.40 83.40 0.8K
15:38 83.40 83.42 83.40 83.42 0.3K
15:39 83.42 83.46 83.42 83.46 0.7K
15:40 83.46 83.54 83.46 83.52 0.4K
15:41 83.54 83.54 83.52 83.54 0.4K
15:42 83.58 83.58 83.58 83.58 0.3K
15:43 83.58 83.64 83.58 83.62 1.0K
15:44 83.66 83.68 83.66 83.68 0.4K
15:45 83.66 83.70 83.66 83.68 0.6K
15:46 83.66 83.66 83.66 83.66 0.2K
15:47 83.66 83.66 83.64 83.64 0.7K
15:48 83.62 83.64 83.56 83.64 0.2K
15:49 83.66 83.72 83.66 83.70 1.2K
15:50 83.70 83.70 83.64 83.64 0.4K
15:51 83.62 83.62 83.60 83.60 0.1K
15:52 83.66 83.74 83.66 83.74 0.0K
15:53 83.74 83.78 83.74 83.78 0.5K
15:54 83.74 83.74 83.72 83.72 0.4K
15:55 83.72 83.86 83.72 83.84 0.8K
15:56 83.86 83.86 83.72 83.72 0.5K
15:57 83.68 83.70 83.66 83.66 0.1K
15:58 83.70 83.70 83.66 83.66 0.2K
15:59 83.68 83.70 83.66 83.70 0.4K
16:00 83.70 83.74 83.70 83.70 1.3K
16:01 83.70 83.70 83.66 83.68 2.0K
16:02 83.60 83.64 83.60 83.64 0.8K
16:03 83.60 83.62 83.60 83.62 0.3K
16:04 83.64 83.66 83.64 83.66 0.2K
16:05 83.64 83.64 83.64 83.64 0.0K
16:06 83.64 83.74 83.64 83.74 0.3K
16:07 83.68 83.72 83.66 83.72 0.4K
16:08 83.78 83.82 83.78 83.82 0.2K
16:09 83.86 83.86 83.78 83.78 0.3K
16:10 83.70 83.70 83.70 83.70 0.2K
16:11 83.72 83.72 83.72 83.72 0.2K
16:12 83.72 83.72 83.64 83.70 0.5K
16:13 83.70 83.70 83.64 83.64 0.2K
16:14 83.62 83.62 83.60 83.60 0.3K
16:15 83.60 83.62 83.56 83.58 1.2K
16:16 83.66 83.72 83.66 83.72 0.1K
16:18 83.70 83.70 83.66 83.68 0.4K
16:19 83.66 83.66 83.66 83.66 0.1K
16:20 83.62 83.64 83.62 83.64 0.2K
16:21 83.58 83.64 83.58 83.64 0.3K
16:22 83.60 83.60 83.58 83.58 0.2K
16:23 83.58 83.60 83.58 83.60 0.2K
16:24 83.60 83.60 83.60 83.60 0.1K
16:25 83.56 83.58 83.56 83.58 0.3K
16:26 83.58 83.60 83.58 83.60 0.3K
16:27 83.60 83.60 83.60 83.60 0.0K
16:28 83.60 83.64 83.60 83.64 0.4K
16:29 83.66 83.68 83.66 83.66 0.2K
16:30 83.68 83.68 83.68 83.68 0.0K
16:31 83.64 83.64 83.58 83.60 0.4K
16:32 83.66 83.70 83.66 83.70 0.5K
16:33 83.72 83.72 83.72 83.72 0.2K
16:34 83.72 83.72 83.72 83.72 0.1K
16:35 83.74 83.74 83.72 83.72 0.0K
16:37 83.72 83.72 83.68 83.68 0.6K
16:38 83.74 83.74 83.72 83.72 0.1K
16:39 83.70 83.74 83.70 83.74 0.3K
16:40 83.72 83.72 83.70 83.70 0.2K
16:41 83.68 83.68 83.62 83.62 0.2K
16:42 83.60 83.62 83.58 83.62 0.3K
16:43 83.64 83.64 83.60 83.60 0.1K
16:44 83.64 83.64 83.64 83.64 0.0K
16:45 83.60 83.60 83.54 83.54 0.3K
16:46 83.58 83.70 83.58 83.70 0.2K
16:47 83.72 83.72 83.70 83.70 0.1K
16:48 83.70 83.72 83.70 83.70 0.2K
16:49 83.72 83.76 83.72 83.74 0.7K
16:50 83.76 83.76 83.68 83.68 3.0K
16:51 83.70 83.84 83.70 83.84 1.9K
16:52 83.84 83.88 83.84 83.88 0.5K
16:53 83.86 83.86 83.84 83.84 0.1K
16:54 83.84 83.86 83.80 83.86 0.4K
16:55 83.84 83.84 83.84 83.84 0.0K
16:56 83.80 83.86 83.80 83.86 1.4K
16:57 83.88 83.88 83.88 83.88 0.2K
16:58 83.94 83.94 83.86 83.86 0.2K
16:59 83.86 83.92 83.86 83.92 0.3K
17:00 83.94 83.94 83.88 83.88 0.2K
17:01 83.84 83.84 83.84 83.84 0.2K
17:02 83.84 83.84 83.84 83.84 0.1K
17:03 83.82 83.82 83.82 83.82 0.6K
17:04 83.86 83.86 83.84 83.84 1.0K
17:05 83.82 83.82 83.68 83.68 0.9K
17:06 83.68 83.70 83.68 83.68 0.8K
17:07 83.76 83.80 83.76 83.78 1.2K
17:08 83.74 83.76 83.66 83.66 0.3K
17:10 83.66 83.70 83.66 83.70 0.6K
17:11 83.70 83.70 83.68 83.70 0.9K
17:12 83.70 83.72 83.60 83.72 2.6K
17:13 83.70 83.72 83.70 83.72 0.1K
17:14 83.70 83.72 83.70 83.70 0.3K
17:15 83.72 83.72 83.64 83.64 0.5K
17:16 83.64 83.64 83.64 83.64 0.1K
17:17 83.64 83.68 83.64 83.68 0.1K
17:18 83.68 83.68 83.68 83.68 0.0K
17:19 83.70 83.70 83.68 83.68 0.1K
17:20 83.64 83.64 83.60 83.60 0.6K
17:21 83.60 83.60 83.56 83.58 0.1K
17:22 83.58 83.60 83.58 83.60 1.4K
17:23 83.60 83.60 83.58 83.58 0.0K
17:24 83.56 83.58 83.56 83.58 1.0K
17:25 83.58 83.60 83.58 83.60 0.3K
17:26 83.56 83.56 83.50 83.52 2.1K
17:27 83.52 83.54 83.48 83.50 0.8K
17:28 83.56 83.60 83.56 83.60 0.3K
17:29 83.64 83.68 83.64 83.66 1.1K
17:35 83.36 83.36 83.36 83.36 411.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 84.80 85.40 83.26 83.36 0.7M
2025-09-25 86.02 86.96 85.46 85.46 0.4M
2025-09-24 87.12 87.26 85.82 86.14 0.4M
2025-09-23 87.20 88.58 87.18 87.26 0.5M
2025-09-22 88.62 88.86 86.84 86.84 0.6M
2025-09-19 89.00 90.54 88.50 88.88 5.8M
2025-09-18 89.50 90.02 88.98 89.34 0.5M
2025-09-17 89.70 89.90 88.64 89.90 0.5M
2025-09-16 89.60 89.70 88.44 89.22 0.7M
2025-09-15 91.00 92.04 90.02 90.02 0.4M
2025-09-12 91.12 91.36 89.88 90.42 0.4M
2025-09-11 92.70 93.04 90.96 91.12 0.3M
2025-09-10 92.32 93.34 91.48 92.00 0.9M
2025-09-09 95.22 95.62 93.54 94.36 0.3M
2025-09-08 96.18 96.38 94.68 95.08 0.4M
2025-09-05 96.70 97.20 95.24 96.12 0.3M
2025-09-04 99.20 99.46 96.54 96.54 0.4M
2025-09-03 98.88 100.55 98.50 99.26 0.4M
2025-09-02 97.98 99.90 97.76 98.70 0.3M
2025-09-01 97.38 99.00 96.96 98.18 0.4M
2025-08-29 99.40 100.25 96.04 97.20 0.7M
2025-08-28 100.60 107.45 99.32 100.40 1.1M
2025-08-27 98.18 99.70 98.18 99.04 0.4M
2025-08-26 98.68 99.84 98.12 98.18 0.6M
2025-08-25 101.65 101.95 99.54 99.70 0.4M
2025-08-22 100.90 102.55 100.85 101.85 0.4M
2025-08-21 102.90 103.05 100.15 101.15 0.4M
2025-08-20 100.90 103.40 100.70 103.00 0.4M
2025-08-19 97.52 101.25 97.52 100.90 0.7M
2025-08-18 97.90 98.40 96.78 97.62 0.4M
2025-08-15 97.00 99.00 96.94 98.30 0.4M
2025-08-14 96.52 96.98 96.36 96.62 0.3M
2025-08-13 95.74 96.84 95.36 96.76 0.3M
2025-08-12 96.64 96.74 95.22 96.12 0.3M
2025-08-11 96.46 96.74 95.66 96.16 0.4M
2025-08-08 96.06 96.82 95.36 95.76 0.4M
2025-08-07 93.78 95.30 92.70 95.28 0.3M
2025-08-06 91.18 93.74 91.14 93.10 0.5M
2025-08-05 91.00 91.78 89.26 90.90 0.5M
2025-08-04 89.80 90.06 89.12 89.90 0.4M
2025-08-01 90.30 91.02 89.04 89.56 0.5M
2025-07-31 93.48 93.90 90.36 90.36 0.9M
2025-07-30 95.20 95.62 94.22 94.22 0.4M
2025-07-29 97.00 97.32 94.22 94.48 0.5M
2025-07-28 101.10 101.90 96.14 96.56 0.5M
2025-07-25 97.10 100.85 96.80 100.05 0.7M
2025-07-24 96.10 99.16 95.64 97.36 0.8M
2025-07-23 94.38 95.76 94.24 95.42 0.6M
2025-07-22 93.18 95.76 93.12 95.76 0.5M
2025-07-21 94.18 94.34 93.12 93.46 0.3M
2025-07-18 93.70 94.84 93.40 94.22 0.5M
2025-07-17 93.00 93.50 92.02 93.00 0.4M
2025-07-16 93.10 94.28 92.04 92.36 0.5M
2025-07-15 93.92 94.80 92.74 93.24 0.5M
2025-07-14 94.00 94.06 92.52 93.62 0.6M
2025-07-11 95.88 96.20 94.74 94.74 0.7M
2025-07-10 93.26 96.50 93.24 96.08 1.2M
2025-07-09 93.00 93.82 91.82 92.68 0.8M
2025-07-08 90.10 92.60 90.10 92.22 0.7M
2025-07-07 89.90 90.52 88.88 89.36 0.4M
2025-07-04 89.86 91.02 85.90 89.76 0.7M
2025-07-03 90.98 91.36 89.86 90.10 0.4M
2025-07-02 89.46 91.40 87.96 90.90 0.7M
2025-07-01 84.40 88.84 84.22 88.84 0.8M
2025-06-30 86.50 86.70 84.14 84.60 0.8M
2025-06-27 86.36 88.30 85.84 86.02 0.7M
2025-06-26 85.78 86.10 85.24 85.72 0.4M
2025-06-25 86.68 87.08 85.32 85.32 0.4M
2025-06-24 89.02 89.70 86.80 87.02 0.4M
2025-06-23 86.36 87.50 86.02 86.84 0.4M
2025-06-20 88.68 88.80 87.46 87.46 1.5M
2025-06-19 87.24 88.38 87.12 87.80 0.4M
2025-06-18 88.58 88.94 87.90 88.42 0.5M
2025-06-17 88.16 88.86 87.84 88.50 0.5M
2025-06-16 89.22 89.94 88.56 88.72 0.5M
2025-06-13 89.00 90.06 88.40 89.70 0.5M
2025-06-12 89.38 91.40 89.04 90.42 0.4M
2025-06-11 91.08 91.32 89.92 89.98 0.4M
2025-06-10 90.90 92.36 90.02 91.12 0.5M
2025-06-09 88.18 91.22 88.18 90.78 0.6M
2025-06-06 88.08 88.72 87.84 88.00 0.5M
2025-06-05 92.98 92.98 88.18 88.18 0.6M
2025-06-04 89.76 92.92 89.56 92.88 0.6M
2025-06-03 90.00 90.38 88.98 89.86 0.5M
2025-06-02 90.34 90.62 89.52 89.76 0.5M
2025-05-30 91.60 92.54 90.98 91.02 1.1M
2025-05-29 92.40 93.62 91.32 91.32 0.4M
2025-05-28 93.08 93.10 91.22 91.64 0.4M
2025-05-27 93.60 93.92 92.24 92.76 0.3M
2025-05-26 92.80 93.20 92.22 93.20 0.4M
2025-05-23 94.08 94.14 89.74 91.16 0.5M
2025-05-22 95.14 95.74 93.56 94.08 0.5M
2025-05-21 94.50 95.38 93.92 95.22 0.3M
2025-05-20 94.10 95.26 93.68 95.00 0.5M
2025-05-19 95.50 96.30 93.52 94.18 0.4M
2025-05-16 95.54 95.94 94.04 94.82 0.5M
2025-05-15 96.58 96.92 93.42 94.96 0.6M
2025-05-14 97.06 97.28 96.04 96.58 0.3M
2025-05-13 98.46 98.88 96.96 96.96 0.3M
2025-05-12 97.26 99.56 97.18 98.60 0.4M
2025-05-09 97.20 97.76 96.30 96.68 0.4M
2025-05-08 97.82 98.08 96.50 96.92 0.4M
2025-05-07 97.76 98.42 96.56 96.92 0.4M
2025-05-06 96.84 98.90 96.26 97.46 0.5M
2025-05-05 96.58 97.00 96.20 96.44 0.2M
2025-05-02 96.32 96.58 95.30 96.58 0.7M
2025-04-30 95.02 96.90 94.00 95.22 0.7M
2025-04-29 95.62 96.18 94.54 94.56 0.4M
2025-04-28 96.32 96.80 94.44 95.14 0.5M
2025-04-25 96.50 97.22 95.28 95.78 0.6M
2025-04-24 96.20 97.14 95.78 96.74 0.5M
2025-04-23 95.74 97.96 95.62 96.54 0.6M
2025-04-22 94.50 95.00 91.90 94.70 0.5M
2025-04-17 91.40 93.24 91.40 92.24 0.4M
2025-04-16 91.18 92.86 90.76 92.86 0.6M
2025-04-15 92.72 93.14 89.68 91.32 0.6M
2025-04-14 92.24 93.88 91.74 93.50 0.5M
2025-04-11 92.38 93.22 89.42 90.68 0.5M
2025-04-10 92.12 94.50 91.32 91.32 0.7M
2025-04-09 87.62 90.38 87.22 88.58 0.9M
2025-04-08 87.50 90.62 87.08 89.40 0.8M
2025-04-07 85.22 89.88 83.04 86.98 1.7M
2025-04-04 90.82 92.20 87.86 88.56 0.9M
2025-04-03 93.38 95.10 89.46 90.04 0.7M
2025-04-02 91.70 93.58 91.62 93.58 0.6M
2025-04-01 92.56 92.56 90.54 92.14 0.6M
2025-03-31 92.64 92.88 91.18 91.26 0.6M
2025-03-28 90.74 95.18 90.66 94.12 1.1M
2025-03-27 91.26 92.50 91.14 91.50 0.6M
2025-03-26 92.98 93.26 91.48 92.04 0.7M
2025-03-25 94.34 95.50 93.08 93.20 0.8M
2025-03-24 96.24 97.10 93.76 94.18 0.5M
2025-03-21 96.02 96.48 95.10 95.20 1.3M
2025-03-20 97.16 97.74 96.24 96.84 0.6M
2025-03-19 97.52 97.96 96.56 97.04 0.4M
2025-03-18 96.66 98.40 96.66 98.02 0.5M
2025-03-17 96.06 97.32 95.56 96.48 0.5M
2025-03-14 96.74 97.38 95.52 96.08 0.5M
2025-03-13 99.68 99.90 95.90 96.22 1.0M
2025-03-12 101.45 102.90 100.00 100.20 0.6M
2025-03-11 104.40 106.15 100.65 101.00 0.7M
2025-03-10 102.90 105.00 102.40 104.00 0.7M
2025-03-07 104.55 104.55 100.70 102.30 0.7M
2025-03-06 103.85 105.10 102.65 104.10 0.6M
2025-03-05 102.70 105.25 102.55 103.75 0.7M
2025-03-04 104.00 104.15 101.85 102.85 0.6M
2025-03-03 103.20 104.35 102.05 103.65 0.6M
2025-02-28 100.05 103.25 99.92 103.25 1.4M
2025-02-27 99.62 100.80 98.80 100.80 0.8M
2025-02-26 98.80 101.15 98.74 101.15 0.8M
2025-02-25 98.54 99.36 98.22 99.00 0.4M
2025-02-24 100.25 100.45 98.08 99.20 0.4M
2025-02-21 97.94 99.26 97.52 99.20 0.7M
2025-02-20 97.14 98.08 96.02 97.00 0.7M
2025-02-19 98.08 98.32 97.02 97.34 0.7M
2025-02-18 99.60 99.66 96.60 98.00 1.0M
2025-02-17 98.18 99.72 97.34 99.72 1.0M
2025-02-14 98.84 99.64 98.38 98.78 1.0M
2025-02-13 100.00 100.85 98.10 98.98 1.1M
2025-02-12 98.86 99.60 97.74 97.86 0.9M
2025-02-11 98.88 99.30 97.78 97.78 0.8M
2025-02-10 100.95 101.10 99.08 99.42 0.8M
2025-02-07 105.05 105.10 100.25 100.65 1.0M
2025-02-06 105.00 106.60 103.60 105.60 1.1M
2025-02-05 105.70 106.40 101.90 102.30 0.7M
2025-02-04 106.00 107.10 104.80 106.15 1.1M
2025-02-03 106.85 109.35 106.70 107.95 0.8M
2025-01-31 110.10 110.70 109.40 110.20 0.5M
2025-01-30 109.35 110.55 108.35 110.00 0.5M
2025-01-29 110.75 111.00 108.70 108.85 0.5M
2025-01-28 111.00 112.90 110.80 111.70 0.7M
2025-01-27 109.75 111.70 109.50 111.15 0.6M
2025-01-24 107.40 110.70 107.30 110.50 0.6M
2025-01-23 105.65 107.25 105.40 105.75 0.5M
2025-01-22 106.15 106.95 105.35 105.50 0.5M
2025-01-21 107.25 107.35 105.90 106.65 0.4M
2025-01-20 107.80 108.20 106.20 107.60 0.5M
2025-01-17 105.00 107.60 104.95 107.40 0.7M
2025-01-16 103.85 105.25 103.35 104.40 0.6M
2025-01-15 104.35 104.90 102.80 102.80 0.7M
2025-01-14 105.60 107.15 103.95 103.95 0.5M
2025-01-13 104.00 105.35 103.95 104.75 0.5M
2025-01-10 108.35 108.75 104.75 104.75 0.7M
2025-01-09 107.60 109.60 107.00 109.10 0.4M
2025-01-08 108.10 109.35 107.25 108.00 0.6M
2025-01-07 108.70 110.70 108.20 108.75 0.6M
2025-01-06 105.05 108.75 104.60 108.40 0.7M
2025-01-03 108.55 108.65 104.90 105.25 0.8M
2025-01-02 109.55 109.65 107.15 108.60 0.3M