Renault SA (RENA)

RENA
🏛️ Frankreich →
34.75
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 34.87 34.88 34.87 34.88 6.2K
09:01 34.87 34.93 34.87 34.93 0.3K
09:02 34.98 34.98 34.98 34.98 1.0K
09:03 35.00 35.00 35.00 35.00 0.6K
09:04 34.95 34.98 34.91 34.98 0.2K
09:05 34.90 34.91 34.90 34.90 2.1K
09:06 34.95 34.96 34.92 34.95 0.5K
09:08 34.92 34.92 34.92 34.92 0.4K
09:09 34.97 34.98 34.95 34.95 1.2K
09:10 34.98 34.98 34.95 34.97 0.4K
09:11 34.97 35.02 34.97 35.02 0.7K
09:12 35.01 35.03 34.99 34.99 0.7K
09:13 34.99 34.99 34.98 34.98 0.1K
09:14 34.96 34.96 34.96 34.96 0.3K
09:15 34.90 34.90 34.90 34.90 0.0K
09:16 34.90 34.96 34.90 34.95 1.2K
09:17 34.97 35.00 34.97 35.00 0.5K
09:18 34.99 34.99 34.99 34.99 0.2K
09:19 35.00 35.00 35.00 35.00 0.1K
09:20 34.99 34.99 34.99 34.99 0.0K
09:21 34.99 34.99 34.99 34.99 0.1K
09:22 34.96 34.97 34.94 34.95 0.6K
09:23 34.96 34.97 34.96 34.97 0.5K
09:24 34.98 34.98 34.98 34.98 0.0K
09:25 35.00 35.02 34.99 34.99 0.5K
09:26 35.01 35.03 35.01 35.03 0.6K
09:27 35.04 35.06 35.04 35.06 0.9K
09:28 35.08 35.08 35.08 35.08 0.2K
09:29 35.09 35.09 35.08 35.08 0.8K
09:30 35.10 35.10 35.10 35.10 0.8K
09:31 35.12 35.18 35.12 35.18 1.2K
09:32 35.18 35.18 35.17 35.18 0.1K
09:33 35.20 35.22 35.20 35.20 0.7K
09:34 35.19 35.19 35.19 35.19 0.0K
09:35 35.24 35.27 35.24 35.27 0.1K
09:36 35.28 35.28 35.28 35.28 0.2K
09:37 35.28 35.28 35.25 35.25 0.8K
09:38 35.24 35.25 35.24 35.25 0.2K
09:39 35.23 35.24 35.19 35.19 3.9K
09:40 35.20 35.20 35.19 35.19 0.1K
09:41 35.17 35.17 35.16 35.16 0.2K
09:42 35.17 35.21 35.17 35.20 0.6K
09:44 35.19 35.19 35.18 35.18 0.2K
09:45 35.20 35.20 35.18 35.19 0.6K
09:46 35.19 35.19 35.19 35.19 0.2K
09:47 35.20 35.20 35.20 35.20 0.0K
09:48 35.21 35.22 35.20 35.20 0.5K
09:49 35.18 35.18 35.18 35.18 0.2K
09:50 35.17 35.18 35.16 35.17 3.3K
09:51 35.17 35.18 35.17 35.18 0.0K
09:52 35.19 35.19 35.18 35.18 0.2K
09:53 35.15 35.15 35.14 35.14 0.3K
09:54 35.17 35.17 35.17 35.17 0.1K
09:55 35.17 35.19 35.16 35.19 0.5K
09:56 35.17 35.18 35.17 35.18 0.1K
09:57 35.16 35.16 35.16 35.16 0.1K
09:58 35.14 35.14 35.14 35.14 0.0K
09:59 35.16 35.16 35.16 35.16 0.3K
10:00 35.16 35.17 35.14 35.17 0.5K
10:01 35.19 35.23 35.19 35.23 1.2K
10:02 35.24 35.24 35.24 35.24 0.2K
10:03 35.28 35.28 35.27 35.28 1.0K
10:04 35.26 35.26 35.26 35.26 0.1K
10:05 35.25 35.25 35.24 35.24 0.9K
10:06 35.25 35.27 35.25 35.25 0.2K
10:07 35.26 35.29 35.25 35.28 1.3K
10:08 35.32 35.32 35.30 35.32 3.9K
10:09 35.32 35.34 35.32 35.34 0.3K
10:10 35.30 35.32 35.30 35.32 0.5K
10:11 35.29 35.30 35.29 35.30 0.2K
10:12 35.29 35.32 35.29 35.32 0.2K
10:13 35.33 35.36 35.33 35.36 1.2K
10:14 35.36 35.36 35.35 35.35 0.9K
10:15 35.36 35.37 35.36 35.36 0.4K
10:16 35.38 35.41 35.37 35.41 0.8K
10:17 35.39 35.39 35.36 35.36 4.5K
10:18 35.35 35.35 35.31 35.32 1.2K
10:19 35.32 35.32 35.32 35.32 0.2K
10:20 35.30 35.31 35.30 35.31 0.6K
10:21 35.33 35.33 35.32 35.32 0.1K
10:22 35.32 35.32 35.30 35.31 0.5K
10:23 35.32 35.32 35.31 35.31 0.2K
10:25 35.30 35.31 35.30 35.31 0.2K
10:26 35.33 35.34 35.33 35.34 0.1K
10:27 35.31 35.31 35.31 35.31 0.1K
10:28 35.30 35.30 35.28 35.28 0.3K
10:30 35.30 35.30 35.26 35.26 0.3K
10:31 35.27 35.28 35.27 35.28 0.9K
10:32 35.26 35.27 35.26 35.27 0.1K
10:33 35.25 35.25 35.25 35.25 0.0K
10:34 35.27 35.27 35.27 35.27 0.0K
10:35 35.27 35.27 35.27 35.27 0.0K
10:36 35.27 35.27 35.27 35.27 0.1K
10:37 35.26 35.26 35.25 35.25 0.3K
10:38 35.26 35.26 35.26 35.26 0.3K
10:39 35.26 35.29 35.26 35.28 1.5K
10:40 35.28 35.29 35.28 35.28 0.7K
10:41 35.27 35.30 35.27 35.30 0.1K
10:42 35.29 35.29 35.29 35.29 0.1K
10:43 35.30 35.30 35.30 35.30 0.1K
10:44 35.30 35.30 35.30 35.30 0.1K
10:45 35.31 35.31 35.31 35.31 0.2K
10:46 35.30 35.30 35.30 35.30 0.4K
10:47 35.31 35.32 35.31 35.32 0.9K
10:48 35.35 35.35 35.35 35.35 0.3K
10:49 35.35 35.35 35.34 35.34 0.6K
10:50 35.33 35.33 35.33 35.33 0.1K
10:51 35.33 35.33 35.32 35.33 0.8K
10:52 35.34 35.34 35.34 35.34 0.0K
10:54 35.36 35.36 35.36 35.36 0.0K
10:55 35.38 35.38 35.37 35.37 0.2K
10:56 35.37 35.37 35.37 35.37 0.1K
10:57 35.36 35.36 35.36 35.36 0.1K
10:58 35.37 35.37 35.37 35.37 0.0K
10:59 35.37 35.37 35.36 35.36 0.4K
11:00 35.37 35.37 35.36 35.36 0.1K
11:02 35.37 35.37 35.34 35.34 0.5K
11:03 35.32 35.33 35.32 35.33 0.1K
11:04 35.33 35.37 35.33 35.37 0.7K
11:05 35.39 35.41 35.39 35.41 0.3K
11:06 35.41 35.41 35.40 35.40 0.7K
11:07 35.42 35.43 35.41 35.43 0.9K
11:08 35.43 35.43 35.43 35.43 0.1K
11:09 35.43 35.43 35.41 35.42 0.3K
11:10 35.41 35.41 35.41 35.41 0.4K
11:11 35.42 35.45 35.42 35.45 0.2K
11:12 35.44 35.45 35.44 35.45 0.3K
11:13 35.44 35.44 35.44 35.44 0.1K
11:14 35.43 35.43 35.42 35.42 2.8K
11:15 35.40 35.40 35.39 35.39 0.3K
11:16 35.39 35.40 35.39 35.40 0.4K
11:17 35.42 35.42 35.41 35.41 0.1K
11:18 35.40 35.40 35.39 35.39 0.3K
11:19 35.40 35.40 35.38 35.38 0.0K
11:20 35.39 35.41 35.39 35.41 0.4K
11:21 35.41 35.42 35.41 35.42 0.0K
11:22 35.44 35.44 35.43 35.43 0.3K
11:23 35.44 35.44 35.44 35.44 0.1K
11:24 35.42 35.42 35.41 35.41 0.4K
11:26 35.41 35.41 35.38 35.39 0.3K
11:29 35.38 35.39 35.38 35.39 0.0K
11:30 35.37 35.37 35.37 35.37 0.4K
11:31 35.39 35.39 35.39 35.39 0.2K
11:33 35.37 35.39 35.37 35.38 0.3K
11:34 35.39 35.39 35.38 35.38 0.3K
11:35 35.38 35.38 35.37 35.37 0.8K
11:36 35.37 35.37 35.36 35.36 0.4K
11:37 35.37 35.41 35.37 35.41 0.6K
11:38 35.40 35.40 35.40 35.40 0.1K
11:39 35.40 35.42 35.40 35.42 0.1K
11:41 35.42 35.42 35.40 35.40 1.0K
11:42 35.41 35.41 35.41 35.41 0.3K
11:43 35.39 35.40 35.39 35.40 0.3K
11:44 35.40 35.40 35.40 35.40 0.3K
11:47 35.41 35.41 35.41 35.41 0.1K
11:48 35.38 35.38 35.38 35.38 0.2K
11:49 35.37 35.37 35.37 35.37 0.1K
11:50 35.37 35.38 35.37 35.37 0.7K
11:51 35.36 35.36 35.35 35.35 0.3K
11:52 35.35 35.36 35.35 35.36 1.8K
11:53 35.38 35.40 35.38 35.40 0.3K
11:55 35.39 35.39 35.37 35.37 0.3K
11:56 35.39 35.40 35.39 35.40 0.2K
11:57 35.42 35.42 35.39 35.39 0.8K
11:58 35.41 35.41 35.41 35.41 0.1K
11:59 35.41 35.41 35.41 35.41 0.1K
12:00 35.41 35.41 35.41 35.41 0.1K
12:02 35.40 35.40 35.39 35.40 0.4K
12:04 35.39 35.39 35.39 35.39 0.3K
12:05 35.38 35.38 35.37 35.37 0.3K
12:07 35.36 35.36 35.35 35.35 0.3K
12:08 35.34 35.34 35.33 35.33 0.3K
12:09 35.33 35.33 35.33 35.33 0.1K
12:10 35.32 35.32 35.32 35.32 0.0K
12:11 35.29 35.29 35.29 35.29 0.6K
12:12 35.29 35.29 35.29 35.29 0.3K
12:13 35.28 35.28 35.28 35.28 0.3K
12:17 35.29 35.31 35.29 35.31 0.2K
12:18 35.29 35.29 35.29 35.29 0.2K
12:19 35.30 35.30 35.30 35.30 0.5K
12:20 35.32 35.32 35.31 35.31 0.2K
12:21 35.30 35.30 35.30 35.30 0.0K
12:22 35.30 35.32 35.30 35.32 0.1K
12:23 35.33 35.33 35.33 35.33 0.1K
12:26 35.32 35.32 35.30 35.30 0.4K
12:27 35.29 35.29 35.28 35.28 0.2K
12:29 35.28 35.28 35.28 35.28 0.2K
12:30 35.26 35.26 35.26 35.26 0.3K
12:31 35.23 35.23 35.23 35.23 0.2K
12:32 35.21 35.21 35.20 35.21 0.9K
12:33 35.20 35.20 35.16 35.17 2.1K
12:34 35.16 35.18 35.16 35.17 0.6K
12:35 35.17 35.17 35.16 35.16 0.2K
12:36 35.16 35.16 35.16 35.16 0.4K
12:37 35.16 35.16 35.14 35.14 1.3K
12:39 35.13 35.13 35.13 35.13 0.2K
12:40 35.12 35.12 35.11 35.11 0.5K
12:41 35.12 35.12 35.12 35.12 0.2K
12:42 35.14 35.14 35.14 35.14 0.6K
12:43 35.13 35.13 35.13 35.13 0.8K
12:44 35.12 35.12 35.11 35.12 0.5K
12:46 35.10 35.10 35.09 35.10 1.3K
12:47 35.12 35.12 35.12 35.12 0.1K
12:49 35.12 35.12 35.11 35.11 0.5K
12:52 35.11 35.12 35.11 35.12 0.2K
12:55 35.13 35.14 35.13 35.14 0.5K
12:56 35.14 35.18 35.14 35.18 2.3K
13:01 35.13 35.13 35.13 35.13 0.1K
13:02 35.15 35.15 35.15 35.15 0.4K
13:04 35.17 35.17 35.17 35.17 0.2K
13:05 35.17 35.17 35.17 35.17 0.0K
13:06 35.17 35.17 35.17 35.17 0.3K
13:07 35.17 35.17 35.15 35.15 1.2K
13:08 35.16 35.16 35.16 35.16 0.2K
13:09 35.15 35.15 35.15 35.15 0.1K
13:13 35.17 35.17 35.17 35.17 0.2K
13:19 35.16 35.16 35.16 35.16 0.1K
13:20 35.17 35.17 35.17 35.17 0.1K
13:21 35.18 35.18 35.18 35.18 0.2K
13:22 35.22 35.22 35.22 35.22 0.1K
13:23 35.20 35.20 35.19 35.19 0.2K
13:24 35.18 35.18 35.18 35.18 0.2K
13:26 35.18 35.18 35.18 35.18 1.0K
13:27 35.17 35.17 35.17 35.17 0.1K
13:28 35.16 35.16 35.16 35.16 0.4K
13:29 35.15 35.17 35.15 35.17 0.3K
13:31 35.17 35.17 35.17 35.17 0.3K
13:32 35.18 35.19 35.18 35.19 0.1K
13:33 35.19 35.19 35.19 35.19 0.1K
13:37 35.16 35.16 35.15 35.15 0.5K
13:41 35.16 35.17 35.16 35.17 0.5K
13:43 35.17 35.17 35.17 35.17 0.2K
13:44 35.17 35.17 35.16 35.17 1.7K
13:45 35.17 35.17 35.16 35.16 0.1K
13:46 35.16 35.16 35.16 35.16 0.0K
13:47 35.18 35.18 35.18 35.18 0.2K
13:48 35.19 35.20 35.19 35.20 0.3K
13:49 35.20 35.20 35.20 35.20 0.1K
13:50 35.21 35.21 35.21 35.21 0.0K
13:52 35.21 35.21 35.21 35.21 0.1K
13:54 35.23 35.23 35.22 35.22 0.6K
13:56 35.24 35.25 35.24 35.25 0.1K
13:57 35.26 35.26 35.25 35.25 0.9K
13:58 35.25 35.25 35.25 35.25 0.2K
13:59 35.25 35.25 35.25 35.25 0.2K
14:01 35.27 35.27 35.27 35.27 0.2K
14:02 35.29 35.29 35.28 35.28 0.1K
14:03 35.27 35.27 35.27 35.27 0.2K
14:04 35.27 35.28 35.27 35.28 0.4K
14:05 35.27 35.27 35.27 35.27 0.0K
14:07 35.25 35.25 35.25 35.25 0.2K
14:08 35.26 35.26 35.26 35.26 0.2K
14:10 35.26 35.26 35.26 35.26 0.1K
14:11 35.25 35.25 35.25 35.25 0.4K
14:12 35.26 35.26 35.26 35.26 0.2K
14:13 35.27 35.28 35.26 35.26 0.4K
14:16 35.26 35.26 35.26 35.26 0.2K
14:17 35.26 35.26 35.26 35.26 0.0K
14:18 35.25 35.25 35.24 35.24 0.5K
14:19 35.23 35.23 35.23 35.23 0.2K
14:20 35.23 35.23 35.23 35.23 0.1K
14:21 35.21 35.23 35.21 35.23 0.7K
14:22 35.23 35.23 35.23 35.23 0.1K
14:24 35.24 35.24 35.24 35.24 0.2K
14:25 35.24 35.24 35.24 35.24 0.3K
14:26 35.24 35.24 35.22 35.22 0.3K
14:27 35.21 35.23 35.21 35.23 0.3K
14:28 35.23 35.23 35.21 35.21 13.4K
14:29 35.21 35.21 35.18 35.18 1.3K
14:30 35.20 35.21 35.20 35.20 14.9K
14:31 35.19 35.20 35.19 35.20 0.4K
14:32 35.18 35.19 35.18 35.18 0.8K
14:33 35.17 35.17 35.17 35.17 0.2K
14:34 35.19 35.21 35.19 35.21 1.8K
14:35 35.21 35.22 35.20 35.22 0.7K
14:36 35.22 35.22 35.22 35.22 0.2K
14:37 35.20 35.20 35.20 35.20 0.1K
14:38 35.19 35.19 35.19 35.19 0.0K
14:39 35.19 35.19 35.19 35.19 0.1K
14:40 35.17 35.17 35.16 35.16 0.9K
14:41 35.16 35.16 35.14 35.15 1.6K
14:42 35.16 35.16 35.16 35.16 0.0K
14:43 35.15 35.16 35.15 35.15 0.2K
14:44 35.14 35.15 35.14 35.15 0.5K
14:45 35.14 35.14 35.14 35.14 0.1K
14:46 35.13 35.13 35.13 35.13 0.1K
14:48 35.12 35.16 35.12 35.16 2.0K
14:50 35.15 35.15 35.15 35.15 0.1K
14:52 35.17 35.17 35.16 35.16 0.8K
14:53 35.17 35.17 35.17 35.17 0.1K
14:54 35.17 35.17 35.17 35.17 0.0K
14:55 35.16 35.17 35.16 35.17 0.4K
14:56 35.18 35.18 35.16 35.18 0.1K
14:57 35.17 35.17 35.17 35.17 0.3K
14:58 35.18 35.18 35.18 35.18 0.0K
14:59 35.16 35.16 35.16 35.16 0.2K
15:00 35.16 35.16 35.15 35.15 0.3K
15:05 35.16 35.16 35.16 35.16 0.5K
15:06 35.15 35.15 35.15 35.15 0.3K
15:07 35.14 35.14 35.14 35.14 0.2K
15:09 35.15 35.15 35.15 35.15 0.4K
15:10 35.16 35.18 35.16 35.18 0.6K
15:11 35.18 35.18 35.18 35.18 0.0K
15:12 35.18 35.18 35.18 35.18 0.1K
15:13 35.17 35.17 35.16 35.16 0.1K
15:14 35.16 35.16 35.15 35.16 0.6K
15:17 35.16 35.16 35.16 35.16 0.2K
15:18 35.15 35.15 35.15 35.15 0.1K
15:19 35.14 35.14 35.14 35.14 0.1K
15:21 35.15 35.15 35.15 35.15 0.1K
15:22 35.15 35.15 35.15 35.15 0.1K
15:23 35.15 35.15 35.14 35.14 1.5K
15:25 35.14 35.14 35.14 35.14 0.2K
15:26 35.15 35.15 35.13 35.13 0.6K
15:27 35.14 35.14 35.14 35.14 0.1K
15:28 35.14 35.14 35.13 35.13 0.3K
15:29 35.11 35.12 35.11 35.12 0.8K
15:30 35.11 35.12 35.10 35.12 0.7K
15:31 35.12 35.14 35.12 35.14 1.2K
15:32 35.16 35.16 35.14 35.14 0.9K
15:33 35.13 35.13 35.08 35.08 1.0K
15:34 35.11 35.11 35.08 35.08 0.7K
15:35 35.10 35.10 35.10 35.10 0.2K
15:36 35.11 35.12 35.11 35.12 0.2K
15:37 35.14 35.14 35.14 35.14 0.3K
15:38 35.14 35.14 35.14 35.14 0.7K
15:39 35.14 35.14 35.11 35.12 0.2K
15:40 35.15 35.16 35.15 35.16 0.3K
15:41 35.16 35.17 35.16 35.17 0.6K
15:42 35.16 35.16 35.16 35.16 0.1K
15:43 35.16 35.16 35.15 35.15 0.0K
15:44 35.17 35.17 35.16 35.16 0.2K
15:45 35.18 35.19 35.18 35.19 0.5K
15:46 35.20 35.20 35.20 35.20 0.6K
15:47 35.19 35.19 35.19 35.19 0.4K
15:48 35.19 35.19 35.18 35.18 0.3K
15:49 35.19 35.20 35.19 35.20 1.5K
15:50 35.21 35.21 35.21 35.21 0.2K
15:51 35.21 35.21 35.21 35.21 0.6K
15:52 35.21 35.21 35.21 35.21 0.4K
15:53 35.20 35.20 35.19 35.19 0.4K
15:54 35.20 35.21 35.20 35.21 0.1K
15:55 35.21 35.21 35.20 35.20 0.2K
15:56 35.19 35.19 35.19 35.19 0.3K
15:57 35.18 35.20 35.18 35.20 0.6K
15:58 35.19 35.19 35.19 35.19 0.2K
15:59 35.20 35.21 35.19 35.21 1.1K
16:00 35.21 35.22 35.21 35.22 0.4K
16:01 35.21 35.21 35.21 35.21 0.1K
16:02 35.16 35.16 35.16 35.16 0.4K
16:03 35.17 35.17 35.17 35.17 0.6K
16:04 35.15 35.15 35.13 35.13 0.0K
16:05 35.13 35.15 35.13 35.15 0.3K
16:06 35.15 35.16 35.15 35.16 0.3K
16:08 35.13 35.14 35.13 35.14 0.3K
16:09 35.16 35.16 35.15 35.15 0.3K
16:10 35.16 35.16 35.16 35.16 0.2K
16:11 35.17 35.17 35.17 35.17 0.2K
16:13 35.16 35.20 35.16 35.20 1.4K
16:14 35.21 35.21 35.20 35.20 0.4K
16:15 35.19 35.20 35.19 35.20 0.1K
16:16 35.19 35.20 35.19 35.20 0.9K
16:17 35.20 35.20 35.20 35.20 0.0K
16:18 35.20 35.20 35.19 35.19 0.3K
16:19 35.19 35.19 35.19 35.19 0.1K
16:20 35.20 35.20 35.20 35.20 0.2K
16:22 35.17 35.18 35.16 35.16 0.9K
16:24 35.20 35.21 35.20 35.21 0.2K
16:25 35.21 35.22 35.21 35.22 0.3K
16:26 35.21 35.21 35.21 35.21 0.4K
16:27 35.20 35.20 35.20 35.20 0.3K
16:28 35.19 35.20 35.19 35.20 0.1K
16:29 35.19 35.21 35.18 35.21 1.3K
16:30 35.21 35.21 35.21 35.21 0.0K
16:31 35.20 35.20 35.20 35.20 0.0K
16:32 35.20 35.20 35.20 35.20 0.1K
16:33 35.20 35.20 35.19 35.19 0.4K
16:36 35.14 35.14 35.14 35.14 0.1K
16:37 35.13 35.13 35.13 35.13 0.4K
16:39 35.10 35.10 35.09 35.09 0.1K
16:40 35.09 35.09 35.09 35.09 0.6K
16:41 35.10 35.10 35.10 35.10 0.9K
16:42 35.10 35.10 35.09 35.09 0.4K
16:43 35.09 35.10 35.09 35.10 0.6K
16:44 35.10 35.10 35.10 35.10 0.4K
16:45 35.10 35.10 35.10 35.10 0.0K
16:46 35.09 35.09 35.08 35.08 0.6K
16:48 35.09 35.09 35.09 35.09 0.2K
16:49 35.09 35.09 35.08 35.08 0.1K
16:51 35.08 35.08 35.08 35.08 0.4K
16:52 35.06 35.06 35.06 35.06 0.9K
16:53 35.06 35.07 35.06 35.07 0.3K
16:54 35.07 35.07 35.05 35.05 0.6K
16:56 35.06 35.06 35.04 35.04 0.6K
16:57 35.05 35.05 35.05 35.05 0.5K
16:58 35.05 35.05 35.04 35.04 0.3K
16:59 35.05 35.05 35.04 35.05 0.5K
17:00 35.06 35.08 35.06 35.08 2.6K
17:01 35.07 35.07 35.07 35.07 0.2K
17:02 35.08 35.08 35.08 35.08 0.2K
17:03 35.07 35.07 35.07 35.07 0.4K
17:04 35.06 35.07 35.06 35.06 1.9K
17:05 35.07 35.08 35.07 35.08 3.3K
17:06 35.10 35.10 35.10 35.10 0.0K
17:07 35.09 35.09 35.08 35.08 0.4K
17:08 35.05 35.05 35.05 35.05 0.0K
17:09 35.06 35.06 35.04 35.04 1.2K
17:10 35.03 35.03 34.97 34.98 4.0K
17:11 34.98 34.99 34.97 34.98 3.5K
17:12 35.00 35.00 34.99 34.99 1.8K
17:13 35.00 35.00 35.00 35.00 0.7K
17:16 34.99 34.99 34.99 34.99 0.1K
17:17 34.98 34.98 34.98 34.98 0.4K
17:18 34.95 34.95 34.95 34.95 0.3K
17:19 34.94 34.94 34.92 34.92 0.6K
17:20 34.93 34.93 34.93 34.93 0.9K
17:21 34.92 34.93 34.92 34.93 0.6K
17:22 34.92 34.92 34.92 34.92 0.6K
17:23 34.93 34.96 34.93 34.96 1.7K
17:25 34.95 34.95 34.95 34.95 0.1K
17:26 34.94 34.94 34.93 34.93 2.0K
17:27 34.92 34.92 34.91 34.91 0.7K
17:28 34.92 34.92 34.92 34.92 1.6K
17:29 34.93 34.96 34.93 34.96 1.7K
17:35 34.80 34.80 34.80 34.80 582.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 34.82 35.28 34.51 34.75 0.9M
2025-09-25 34.41 35.52 34.40 34.95 1.0M
2025-09-24 34.55 34.61 34.11 34.38 1.0M
2025-09-23 34.80 35.48 34.79 34.80 0.8M
2025-09-22 35.23 35.27 34.69 34.82 0.9M
2025-09-19 35.30 36.25 35.27 35.37 2.6M
2025-09-18 35.23 35.59 35.19 35.26 0.7M
2025-09-17 35.00 35.39 34.90 35.15 1.1M
2025-09-16 34.88 35.40 34.70 34.97 1.2M
2025-09-15 34.54 34.96 34.42 34.76 1.1M
2025-09-12 34.55 34.73 33.81 34.37 1.0M
2025-09-11 34.05 34.68 33.80 34.55 1.0M
2025-09-10 34.13 34.35 33.92 34.09 1.2M
2025-09-09 33.41 34.23 33.36 34.15 1.5M
2025-09-08 33.02 33.16 32.62 32.98 0.6M
2025-09-05 33.10 33.45 32.85 33.01 0.9M
2025-09-04 32.54 33.46 32.42 32.91 0.9M
2025-09-03 33.42 33.54 32.56 32.56 1.3M
2025-09-02 33.91 33.92 33.05 33.24 1.9M
2025-09-01 33.65 34.53 33.60 34.04 1.2M
2025-08-29 33.76 34.03 33.36 33.60 0.8M
2025-08-28 32.74 34.51 32.68 33.88 1.7M
2025-08-27 33.18 33.46 32.61 32.69 1.2M
2025-08-26 32.83 33.37 32.67 33.11 1.8M
2025-08-25 33.67 33.81 33.24 33.31 0.7M
2025-08-22 33.00 33.61 32.90 33.56 0.7M
2025-08-21 33.45 33.53 33.05 33.09 0.7M
2025-08-20 33.55 33.68 33.40 33.57 0.6M
2025-08-19 32.76 33.84 32.74 33.69 1.3M
2025-08-18 33.03 33.09 32.65 32.65 0.8M
2025-08-15 32.75 33.26 32.75 33.11 0.8M
2025-08-14 32.80 32.87 32.60 32.63 0.8M
2025-08-13 32.44 32.97 32.34 32.76 0.9M
2025-08-12 32.46 32.79 32.29 32.46 0.7M
2025-08-11 32.59 32.89 32.37 32.37 0.8M
2025-08-08 32.00 32.52 31.92 32.43 1.2M
2025-08-07 31.13 32.15 30.87 31.75 1.2M
2025-08-06 31.34 31.62 31.13 31.14 1.0M
2025-08-05 31.50 31.60 30.96 31.23 1.6M
2025-08-04 32.10 32.33 31.28 31.40 1.9M
2025-08-01 32.70 32.83 31.89 32.19 1.5M
2025-07-31 32.85 33.21 32.36 32.71 2.6M
2025-07-30 34.00 34.22 33.20 33.20 1.3M
2025-07-29 33.89 34.62 33.80 34.22 1.3M
2025-07-28 35.00 35.01 33.96 33.96 1.2M
2025-07-25 33.50 34.61 33.42 34.42 1.5M
2025-07-24 34.52 34.53 33.64 33.75 1.0M
2025-07-23 34.10 34.39 33.77 33.95 1.8M
2025-07-22 33.58 33.65 33.04 33.06 1.2M
2025-07-21 33.51 33.84 33.13 33.58 1.1M
2025-07-18 33.38 34.17 33.38 33.62 2.1M
2025-07-17 33.98 34.09 32.95 33.40 2.4M
2025-07-16 34.65 35.92 33.63 33.63 9.5M
2025-07-15 40.90 41.49 40.84 41.25 0.8M
2025-07-14 40.78 41.22 40.70 40.84 0.6M
2025-07-11 41.60 41.80 41.07 41.20 1.1M
2025-07-10 41.18 41.91 41.09 41.86 0.9M
2025-07-09 40.53 41.38 40.29 41.18 0.9M
2025-07-08 40.45 40.63 39.62 40.53 0.6M
2025-07-07 40.34 40.68 40.18 40.47 0.6M
2025-07-04 40.32 40.62 40.20 40.54 0.6M
2025-07-03 41.47 41.78 40.60 40.74 0.8M
2025-07-02 40.29 41.51 40.17 41.23 1.4M
2025-07-01 38.71 40.21 38.33 40.17 1.5M
2025-06-30 40.12 40.13 39.07 39.13 1.2M
2025-06-27 39.50 40.23 39.38 40.09 1.2M
2025-06-26 39.49 39.49 38.68 39.02 0.9M
2025-06-25 39.63 39.79 39.19 39.27 0.8M
2025-06-24 39.10 39.69 39.05 39.35 1.2M
2025-06-23 38.41 38.64 38.09 38.41 0.9M
2025-06-20 38.66 39.43 38.50 38.61 1.9M
2025-06-19 38.40 38.67 38.23 38.52 0.9M
2025-06-18 38.96 39.00 38.37 38.66 1.4M
2025-06-17 39.38 39.89 38.82 38.99 1.6M
2025-06-16 39.70 40.90 39.30 39.30 5.4M
2025-06-13 42.99 43.42 42.76 43.04 0.8M
2025-06-12 43.80 44.09 43.21 43.75 0.6M
2025-06-11 44.70 44.94 44.24 44.24 0.6M
2025-06-10 43.78 44.59 43.61 44.47 0.9M
2025-06-09 43.26 43.93 43.03 43.45 0.8M
2025-06-06 42.95 43.28 42.73 43.00 0.7M
2025-06-05 43.75 44.19 43.00 43.15 1.1M
2025-06-04 44.23 44.38 43.59 43.73 0.7M
2025-06-03 43.60 44.32 43.30 44.31 0.7M
2025-06-02 44.87 44.87 43.53 43.70 1.1M
2025-05-30 45.73 46.07 45.15 45.38 2.0M
2025-05-29 46.52 46.67 45.88 45.93 0.5M
2025-05-28 46.96 47.22 45.92 46.03 1.2M
2025-05-27 47.75 48.15 46.99 47.07 0.8M
2025-05-26 47.90 48.12 47.54 48.08 0.4M
2025-05-23 48.08 48.31 46.43 47.56 1.0M
2025-05-22 49.00 49.22 47.85 48.15 0.9M
2025-05-21 49.35 49.74 48.85 49.54 0.8M
2025-05-20 48.70 49.40 48.70 49.32 0.5M
2025-05-19 48.98 49.40 48.63 48.78 0.5M
2025-05-16 48.97 49.49 48.94 49.06 1.0M
2025-05-15 48.60 48.98 48.38 48.77 0.8M
2025-05-14 48.92 49.26 48.49 48.80 1.1M
2025-05-13 48.00 49.21 48.00 49.10 1.1M
2025-05-12 48.25 49.57 47.89 47.89 1.2M
2025-05-09 47.01 47.80 46.98 47.66 0.9M
2025-05-08 46.03 46.72 45.48 46.65 1.2M
2025-05-07 48.34 48.37 47.32 47.53 0.9M
2025-05-06 47.69 48.21 47.09 48.17 0.7M
2025-05-05 47.50 48.28 47.31 47.46 0.6M
2025-05-02 47.13 47.76 46.76 47.38 0.7M
2025-04-30 47.25 47.95 46.35 46.63 0.9M
2025-04-29 46.45 47.45 46.44 47.31 0.7M
2025-04-28 46.84 47.74 46.49 46.51 0.8M
2025-04-25 47.00 47.26 46.47 46.79 1.0M
2025-04-24 45.00 46.97 44.96 46.92 1.2M
2025-04-23 45.07 45.65 44.76 44.95 1.3M
2025-04-22 44.22 44.55 43.80 44.55 1.0M
2025-04-17 43.95 44.18 43.33 43.89 1.0M
2025-04-16 44.22 44.32 43.39 43.86 0.8M
2025-04-15 44.33 45.11 43.97 44.56 0.8M
2025-04-14 43.64 44.16 43.37 43.75 0.7M
2025-04-11 43.00 43.19 41.80 42.74 1.0M
2025-04-10 45.84 45.84 42.39 42.49 1.4M
2025-04-09 40.66 42.15 40.33 41.60 1.1M
2025-04-08 43.40 43.60 41.52 42.01 2.5M
2025-04-07 41.08 45.00 40.76 42.44 2.5M
2025-04-04 45.00 45.10 42.21 44.25 2.2M
2025-04-03 46.40 47.49 45.38 45.54 1.5M
2025-04-02 47.05 47.64 46.86 47.43 0.8M
2025-04-01 47.06 47.64 46.45 47.06 0.9M
2025-03-31 46.72 46.86 45.62 46.55 1.4M
2025-03-28 49.00 49.05 47.26 47.50 1.1M
2025-03-27 48.00 49.80 47.96 49.27 1.0M
2025-03-26 50.24 50.68 49.00 49.00 0.7M
2025-03-25 49.57 49.95 49.10 49.92 0.7M
2025-03-24 48.05 49.44 47.79 49.22 1.1M
2025-03-21 47.97 48.12 46.30 47.15 1.9M
2025-03-20 49.02 49.25 47.74 48.20 0.8M
2025-03-19 48.53 49.26 48.32 49.15 0.6M
2025-03-18 48.58 49.57 48.45 48.91 0.6M
2025-03-17 48.49 48.86 48.20 48.22 0.5M
2025-03-14 47.66 48.50 47.01 48.33 0.8M
2025-03-13 47.91 48.30 46.78 47.85 0.8M
2025-03-12 48.06 48.59 47.85 48.36 1.1M
2025-03-11 47.44 48.26 46.92 47.73 1.5M
2025-03-10 48.05 48.10 46.35 47.20 1.4M
2025-03-07 48.65 48.86 46.98 47.61 1.4M
2025-03-06 50.00 50.08 48.27 48.86 1.6M
2025-03-05 49.44 50.44 49.19 49.19 1.9M
2025-03-04 49.90 50.24 47.36 48.21 1.9M
2025-03-03 49.56 52.54 49.56 50.54 1.6M
2025-02-28 49.00 49.98 48.57 49.84 1.4M
2025-02-27 48.95 50.16 48.80 49.65 1.2M
2025-02-26 48.65 49.71 47.74 49.64 1.2M
2025-02-25 47.27 48.91 46.48 48.62 1.2M
2025-02-24 48.60 49.44 48.16 48.94 1.0M
2025-02-21 49.22 49.90 48.22 48.76 1.3M
2025-02-20 50.90 51.38 48.95 49.13 1.7M
2025-02-19 52.18 52.26 51.06 51.20 1.1M
2025-02-18 52.42 52.78 52.20 52.46 0.7M
2025-02-17 52.44 53.26 52.30 52.36 0.9M
2025-02-14 51.62 52.90 51.58 52.50 1.0M
2025-02-13 50.30 52.22 50.16 51.88 2.1M
2025-02-12 49.05 50.20 48.98 49.96 1.1M
2025-02-11 49.14 49.32 48.73 48.86 0.5M
2025-02-10 49.10 49.90 49.10 49.32 0.6M
2025-02-07 48.90 50.18 48.83 49.16 0.9M
2025-02-06 47.77 49.17 47.60 48.68 1.0M
2025-02-05 48.50 48.70 47.35 47.77 1.3M
2025-02-04 49.52 49.64 48.61 49.04 0.9M
2025-02-03 47.96 49.60 47.65 49.38 1.1M
2025-01-31 49.76 50.16 49.50 49.65 0.6M
2025-01-30 49.77 49.97 49.54 49.76 0.5M
2025-01-29 49.46 49.72 49.13 49.64 0.6M
2025-01-28 49.20 49.59 48.72 49.35 0.7M
2025-01-27 48.90 49.71 48.79 49.05 0.7M
2025-01-24 49.00 50.18 49.00 49.13 0.9M
2025-01-23 49.70 49.85 48.14 48.59 1.5M
2025-01-22 48.34 49.71 48.33 49.66 1.8M
2025-01-21 47.56 48.75 47.17 48.17 0.9M
2025-01-20 48.75 49.08 48.17 48.17 0.7M
2025-01-17 48.48 49.65 48.41 48.77 1.3M
2025-01-16 48.20 49.57 48.06 48.37 1.2M
2025-01-15 46.66 47.72 46.43 47.53 0.9M
2025-01-14 46.30 47.25 46.28 46.66 0.7M
2025-01-13 45.81 46.34 45.34 45.82 0.5M
2025-01-10 45.64 46.02 45.17 45.79 0.9M
2025-01-09 46.89 46.93 45.81 45.81 0.9M
2025-01-08 47.16 47.43 46.42 47.15 0.8M
2025-01-07 46.80 47.64 46.63 47.31 0.6M
2025-01-06 46.46 47.96 46.29 47.00 1.0M
2025-01-03 46.95 47.20 45.96 46.08 0.7M
2025-01-02 47.00 47.56 46.36 47.06 0.6M