Veolia Environnement VE SA (VIE)

VIE
🏛️ Frankreich →
29.02
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 29.22 29.30 29.22 29.30 37.7K
09:01 29.30 29.33 29.30 29.32 3.1K
09:02 29.30 29.30 29.25 29.25 1.1K
09:03 29.24 29.24 29.16 29.16 6.3K
09:04 29.15 29.15 29.15 29.15 0.3K
09:05 29.17 29.17 29.17 29.17 0.6K
09:06 29.18 29.19 29.18 29.19 4.8K
09:07 29.18 29.18 29.17 29.17 0.6K
09:08 29.16 29.16 29.16 29.16 1.0K
09:09 29.15 29.15 29.14 29.15 4.5K
09:10 29.13 29.14 29.13 29.13 3.9K
09:11 29.11 29.11 29.10 29.10 2.9K
09:12 29.08 29.08 29.07 29.07 0.8K
09:13 29.08 29.08 29.07 29.07 0.7K
09:14 29.07 29.07 29.05 29.05 4.2K
09:15 29.06 29.07 29.06 29.07 1.0K
09:16 29.09 29.09 29.07 29.08 0.8K
09:17 29.09 29.09 29.09 29.09 0.0K
09:18 29.07 29.09 29.07 29.09 0.1K
09:19 29.10 29.11 29.10 29.10 2.1K
09:20 29.09 29.11 29.08 29.11 0.5K
09:21 29.11 29.11 29.11 29.11 2.3K
09:22 29.10 29.10 29.10 29.10 0.1K
09:23 29.09 29.09 29.09 29.09 0.2K
09:26 29.12 29.12 29.11 29.11 3.1K
09:27 29.12 29.12 29.12 29.12 0.3K
09:28 29.14 29.14 29.14 29.14 0.2K
09:29 29.14 29.14 29.14 29.14 0.3K
09:30 29.13 29.13 29.13 29.13 0.5K
09:31 29.13 29.13 29.13 29.13 0.2K
09:33 29.12 29.12 29.11 29.11 1.7K
09:34 29.12 29.13 29.12 29.13 1.3K
09:35 29.13 29.14 29.13 29.14 0.9K
09:36 29.12 29.13 29.12 29.13 0.4K
09:37 29.13 29.13 29.13 29.13 0.0K
09:38 29.14 29.15 29.14 29.15 3.1K
09:39 29.16 29.17 29.15 29.17 2.9K
09:42 29.14 29.14 29.14 29.14 3.9K
09:43 29.13 29.13 29.13 29.13 0.2K
09:44 29.13 29.13 29.12 29.12 0.8K
09:45 29.13 29.13 29.13 29.13 0.3K
09:46 29.14 29.14 29.11 29.11 27.3K
09:47 29.12 29.12 29.10 29.10 1.0K
09:48 29.10 29.10 29.10 29.10 0.0K
09:49 29.10 29.11 29.10 29.11 0.2K
09:50 29.12 29.12 29.10 29.10 4.4K
09:51 29.10 29.11 29.10 29.11 0.9K
09:52 29.11 29.12 29.11 29.12 0.2K
09:53 29.12 29.13 29.12 29.13 0.5K
09:55 29.12 29.12 29.12 29.12 0.1K
09:58 29.12 29.12 29.12 29.12 0.0K
10:00 29.13 29.13 29.11 29.11 1.0K
10:01 29.10 29.10 29.10 29.10 4.9K
10:02 29.10 29.10 29.10 29.10 0.2K
10:04 29.08 29.09 29.08 29.09 3.8K
10:05 29.08 29.08 29.08 29.08 0.1K
10:06 29.08 29.08 29.08 29.08 1.4K
10:07 29.07 29.07 29.07 29.07 0.3K
10:09 29.06 29.07 29.06 29.06 0.1K
10:11 29.07 29.07 29.05 29.05 0.5K
10:12 29.07 29.07 29.07 29.07 0.8K
10:14 29.07 29.07 29.07 29.07 0.2K
10:16 29.07 29.07 29.06 29.06 0.4K
10:17 29.07 29.07 29.07 29.07 0.4K
10:18 29.07 29.07 29.07 29.07 0.2K
10:19 29.05 29.05 29.05 29.05 0.5K
10:20 29.04 29.04 29.04 29.04 0.0K
10:21 29.06 29.06 29.06 29.06 0.0K
10:22 29.06 29.06 29.05 29.05 0.4K
10:23 29.06 29.06 29.06 29.06 0.2K
10:25 29.06 29.06 29.06 29.06 1.0K
10:27 29.04 29.04 29.04 29.04 0.0K
10:28 29.06 29.06 29.05 29.05 0.0K
10:29 29.04 29.04 29.04 29.04 3.9K
10:30 29.03 29.04 29.03 29.04 0.3K
10:31 29.05 29.06 29.05 29.06 0.3K
10:32 29.06 29.06 29.06 29.06 0.0K
10:33 29.06 29.06 29.06 29.06 0.2K
10:35 29.07 29.07 29.07 29.07 0.5K
10:37 29.08 29.08 29.08 29.08 0.0K
10:38 29.08 29.08 29.08 29.08 2.8K
10:39 29.08 29.09 29.07 29.09 0.8K
10:40 29.09 29.09 29.09 29.09 0.0K
10:41 29.09 29.10 29.09 29.10 1.9K
10:42 29.10 29.11 29.10 29.11 2.0K
10:43 29.11 29.12 29.11 29.12 2.7K
10:44 29.12 29.12 29.12 29.12 0.2K
10:45 29.13 29.14 29.13 29.14 0.0K
10:46 29.14 29.14 29.13 29.13 0.5K
10:47 29.11 29.11 29.11 29.11 0.4K
10:48 29.10 29.10 29.09 29.09 0.6K
10:49 29.09 29.09 29.09 29.09 0.1K
10:50 29.11 29.11 29.11 29.11 0.2K
10:51 29.12 29.12 29.12 29.12 0.2K
10:52 29.11 29.11 29.11 29.11 0.0K
10:54 29.11 29.11 29.11 29.11 0.0K
10:55 29.12 29.12 29.12 29.12 0.0K
10:56 29.12 29.13 29.12 29.12 0.3K
10:57 29.13 29.13 29.13 29.13 0.0K
10:58 29.13 29.13 29.12 29.12 0.0K
11:03 29.09 29.09 29.09 29.09 0.5K
11:04 29.08 29.08 29.08 29.08 0.1K
11:07 29.10 29.10 29.10 29.10 0.0K
11:11 29.09 29.10 29.09 29.10 2.1K
11:12 29.09 29.09 29.06 29.06 4.7K
11:13 29.07 29.07 29.07 29.07 0.1K
11:14 29.06 29.07 29.06 29.07 0.6K
11:15 29.07 29.07 29.07 29.07 0.5K
11:18 29.08 29.09 29.08 29.09 0.4K
11:20 29.08 29.08 29.08 29.08 0.0K
11:21 29.07 29.07 29.07 29.07 0.0K
11:23 29.06 29.06 29.06 29.06 0.0K
11:24 29.07 29.07 29.07 29.07 0.0K
11:25 29.06 29.06 29.06 29.06 0.1K
11:28 29.05 29.05 29.05 29.05 0.1K
11:29 29.03 29.03 29.02 29.02 8.8K
11:30 29.02 29.02 29.00 29.00 3.3K
11:32 28.99 28.99 28.98 28.98 2.8K
11:33 28.98 28.99 28.98 28.99 2.2K
11:34 29.00 29.02 29.00 29.02 3.6K
11:35 29.03 29.03 29.03 29.03 0.6K
11:36 29.03 29.03 29.03 29.03 0.3K
11:39 29.03 29.03 29.02 29.02 0.1K
11:40 29.02 29.03 29.02 29.03 1.7K
11:42 29.04 29.04 29.03 29.03 1.7K
11:44 29.02 29.03 29.02 29.03 0.0K
11:45 29.03 29.03 29.03 29.03 0.7K
11:46 29.04 29.04 29.04 29.04 0.0K
11:47 29.04 29.05 29.04 29.05 1.2K
11:48 29.05 29.05 29.05 29.05 0.2K
11:49 29.05 29.05 29.03 29.03 1.9K
11:51 29.03 29.03 29.03 29.03 0.6K
11:52 29.04 29.04 29.04 29.04 2.6K
11:54 29.04 29.04 29.04 29.04 0.4K
11:55 29.03 29.03 29.03 29.03 0.3K
11:56 29.03 29.03 29.03 29.03 0.5K
11:58 29.02 29.03 29.02 29.03 0.0K
11:59 29.02 29.02 29.02 29.02 0.1K
12:00 29.01 29.02 29.01 29.02 0.3K
12:02 29.01 29.01 29.01 29.01 6.4K
12:03 29.02 29.02 29.01 29.01 0.6K
12:04 29.00 29.00 29.00 29.00 0.2K
12:05 29.00 29.00 29.00 29.00 0.1K
12:06 29.00 29.00 29.00 29.00 0.9K
12:07 28.99 28.99 28.98 28.98 3.3K
12:08 28.97 28.98 28.97 28.98 2.5K
12:10 28.98 28.98 28.98 28.98 0.2K
12:14 28.98 28.98 28.98 28.98 0.0K
12:18 28.99 28.99 28.98 28.98 0.5K
12:19 28.98 28.98 28.98 28.98 1.4K
12:21 28.99 28.99 28.99 28.99 0.6K
12:22 29.00 29.00 29.00 29.00 3.8K
12:23 28.99 28.99 28.99 28.99 0.2K
12:25 28.99 28.99 28.99 28.99 0.0K
12:26 29.00 29.00 29.00 29.00 0.9K
12:27 29.00 29.00 29.00 29.00 3.9K
12:28 29.00 29.00 29.00 29.00 0.3K
12:30 29.00 29.00 29.00 29.00 0.6K
12:32 28.99 28.99 28.99 28.99 1.8K
12:33 28.99 28.99 28.99 28.99 0.2K
12:36 28.97 28.97 28.97 28.97 1.0K
12:37 28.97 28.97 28.96 28.97 0.1K
12:38 28.97 28.97 28.97 28.97 0.3K
12:39 28.97 28.98 28.97 28.98 0.7K
12:40 28.99 28.99 28.98 28.98 0.9K
12:41 28.98 28.98 28.98 28.98 0.3K
12:42 28.97 28.97 28.97 28.97 0.8K
12:43 28.97 28.97 28.97 28.97 1.6K
12:45 28.98 28.99 28.98 28.99 0.8K
12:47 28.98 28.98 28.98 28.98 0.1K
12:48 28.98 28.98 28.98 28.98 0.9K
12:49 28.97 28.97 28.97 28.97 0.8K
12:50 28.98 28.98 28.97 28.97 0.0K
12:51 28.98 28.99 28.98 28.99 0.4K
12:52 28.99 28.99 28.99 28.99 0.1K
12:54 28.99 28.99 28.98 28.98 0.4K
12:55 28.98 28.98 28.98 28.98 0.2K
12:57 28.98 28.98 28.98 28.98 0.0K
12:58 28.98 28.98 28.98 28.98 1.9K
12:59 28.97 28.97 28.96 28.96 0.7K
13:00 28.96 28.96 28.96 28.96 3.9K
13:01 28.97 28.97 28.97 28.97 0.5K
13:02 28.97 28.97 28.95 28.95 6.6K
13:03 28.94 28.94 28.94 28.94 0.0K
13:05 28.94 28.94 28.92 28.92 4.4K
13:07 28.91 28.91 28.91 28.91 1.4K
13:08 28.91 28.91 28.90 28.90 3.8K
13:09 28.90 28.90 28.90 28.90 0.2K
13:11 28.90 28.90 28.90 28.90 0.0K
13:12 28.90 28.90 28.90 28.90 2.0K
13:13 28.90 28.90 28.90 28.90 0.5K
13:14 28.89 28.89 28.89 28.89 1.0K
13:17 28.89 28.89 28.89 28.89 1.0K
13:19 28.88 28.88 28.87 28.87 5.3K
13:20 28.87 28.87 28.87 28.87 5.0K
13:21 28.86 28.86 28.86 28.86 0.3K
13:22 28.86 28.86 28.85 28.85 2.0K
13:23 28.85 28.86 28.85 28.86 1.3K
13:24 28.86 28.86 28.86 28.86 0.4K
13:26 28.86 28.86 28.85 28.85 3.2K
13:27 28.84 28.84 28.84 28.84 3.4K
13:28 28.83 28.83 28.83 28.83 0.5K
13:30 28.83 28.83 28.83 28.83 2.0K
13:33 28.83 28.83 28.83 28.83 2.0K
13:34 28.85 28.85 28.84 28.84 3.3K
13:35 28.82 28.82 28.82 28.82 0.7K
13:36 28.83 28.83 28.83 28.83 0.8K
13:39 28.82 28.82 28.82 28.82 0.1K
13:40 28.82 28.82 28.82 28.82 1.7K
13:41 28.82 28.82 28.82 28.82 0.1K
13:42 28.82 28.82 28.82 28.82 0.4K
13:45 28.81 28.81 28.80 28.80 0.7K
13:46 28.80 28.80 28.79 28.79 5.2K
13:47 28.80 28.80 28.80 28.80 4.5K
13:48 28.80 28.80 28.80 28.80 0.6K
13:49 28.80 28.80 28.77 28.78 4.1K
13:50 28.77 28.77 28.77 28.77 0.3K
13:51 28.78 28.78 28.78 28.78 0.9K
13:52 28.78 28.79 28.78 28.79 1.2K
13:54 28.78 28.81 28.78 28.81 2.0K
13:55 28.82 28.82 28.82 28.82 0.0K
13:56 28.83 28.83 28.83 28.83 1.2K
13:57 28.83 28.84 28.83 28.84 2.2K
13:58 28.84 28.84 28.83 28.83 1.1K
13:59 28.83 28.83 28.83 28.83 1.1K
14:00 28.82 28.82 28.81 28.81 2.9K
14:01 28.81 28.81 28.80 28.80 0.6K
14:02 28.79 28.79 28.78 28.78 1.0K
14:03 28.78 28.78 28.78 28.78 0.9K
14:04 28.79 28.79 28.78 28.78 3.2K
14:05 28.77 28.77 28.77 28.77 0.6K
14:06 28.76 28.76 28.76 28.76 0.3K
14:07 28.76 28.76 28.75 28.75 1.4K
14:09 28.75 28.75 28.75 28.75 0.0K
14:10 28.75 28.75 28.75 28.75 0.6K
14:11 28.76 28.76 28.76 28.76 0.0K
14:12 28.74 28.74 28.74 28.74 0.2K
14:13 28.75 28.76 28.75 28.76 2.8K
14:14 28.76 28.76 28.76 28.76 0.7K
14:16 28.76 28.76 28.76 28.76 0.7K
14:17 28.75 28.75 28.75 28.75 1.5K
14:18 28.75 28.75 28.74 28.74 0.5K
14:20 28.74 28.75 28.74 28.75 7.1K
14:21 28.75 28.75 28.74 28.74 0.4K
14:22 28.74 28.74 28.74 28.74 0.1K
14:23 28.73 28.73 28.73 28.73 2.7K
14:24 28.74 28.74 28.74 28.74 0.8K
14:26 28.75 28.75 28.75 28.75 0.0K
14:28 28.76 28.76 28.76 28.76 1.5K
14:29 28.75 28.75 28.75 28.75 0.2K
14:30 28.74 28.74 28.74 28.74 0.5K
14:31 28.74 28.74 28.74 28.74 2.6K
14:33 28.75 28.76 28.75 28.76 0.7K
14:34 28.75 28.75 28.75 28.75 0.4K
14:35 28.76 28.76 28.76 28.76 0.0K
14:36 28.76 28.77 28.76 28.77 2.1K
14:38 28.77 28.77 28.75 28.75 5.6K
14:39 28.76 28.77 28.76 28.77 1.1K
14:41 28.77 28.77 28.76 28.76 3.4K
14:42 28.78 28.78 28.78 28.78 1.3K
14:44 28.78 28.78 28.78 28.78 0.3K
14:45 28.78 28.78 28.78 28.78 0.2K
14:48 28.79 28.80 28.79 28.80 0.8K
14:49 28.81 28.82 28.81 28.82 1.4K
14:50 28.81 28.81 28.80 28.80 0.4K
14:53 28.80 28.80 28.80 28.80 1.3K
14:54 28.81 28.81 28.81 28.81 1.7K
14:55 28.82 28.82 28.82 28.82 0.5K
14:56 28.81 28.82 28.81 28.82 0.8K
14:59 28.83 28.83 28.82 28.82 0.5K
15:01 28.82 28.82 28.80 28.80 12.0K
15:02 28.80 28.80 28.79 28.79 5.2K
15:03 28.80 28.80 28.80 28.80 3.6K
15:04 28.80 28.80 28.80 28.80 6.0K
15:05 28.80 28.80 28.80 28.80 7.3K
15:06 28.82 28.82 28.82 28.82 3.1K
15:07 28.82 28.82 28.82 28.82 1.1K
15:08 28.83 28.83 28.83 28.83 0.4K
15:09 28.81 28.81 28.81 28.81 1.8K
15:10 28.81 28.84 28.81 28.84 1.5K
15:11 28.85 28.85 28.85 28.85 0.1K
15:13 28.85 28.85 28.85 28.85 1.3K
15:14 28.86 28.86 28.86 28.86 0.0K
15:16 28.86 28.86 28.86 28.86 0.7K
15:17 28.86 28.86 28.85 28.85 1.7K
15:18 28.85 28.85 28.85 28.85 0.2K
15:19 28.86 28.86 28.85 28.85 0.2K
15:20 28.85 28.85 28.85 28.85 0.4K
15:21 28.85 28.85 28.85 28.85 1.3K
15:22 28.84 28.84 28.84 28.84 1.0K
15:24 28.84 28.84 28.82 28.82 2.4K
15:25 28.82 28.82 28.82 28.82 0.5K
15:26 28.81 28.81 28.81 28.81 0.1K
15:27 28.80 28.80 28.78 28.79 4.0K
15:28 28.78 28.78 28.78 28.78 0.2K
15:29 28.79 28.81 28.79 28.81 6.6K
15:30 28.81 28.81 28.80 28.80 2.2K
15:31 28.81 28.83 28.81 28.83 3.8K
15:32 28.83 28.85 28.83 28.84 2.7K
15:33 28.82 28.82 28.82 28.82 0.6K
15:34 28.82 28.85 28.82 28.85 3.8K
15:35 28.86 28.87 28.86 28.87 1.4K
15:36 28.88 28.88 28.88 28.88 0.5K
15:37 28.90 28.90 28.90 28.90 2.8K
15:38 28.91 28.91 28.90 28.90 0.8K
15:39 28.91 28.91 28.90 28.91 2.0K
15:40 28.91 28.91 28.91 28.91 0.8K
15:41 28.91 28.91 28.90 28.90 0.2K
15:42 28.91 28.91 28.91 28.91 0.8K
15:43 28.91 28.91 28.89 28.89 1.4K
15:44 28.89 28.89 28.89 28.89 0.1K
15:45 28.89 28.89 28.89 28.89 0.5K
15:46 28.89 28.89 28.89 28.89 0.0K
15:48 28.89 28.89 28.89 28.89 0.0K
15:49 28.88 28.88 28.88 28.88 0.4K
15:50 28.88 28.88 28.88 28.88 0.5K
15:52 28.88 28.88 28.88 28.88 1.2K
15:53 28.88 28.88 28.88 28.88 1.6K
15:54 28.88 28.89 28.88 28.89 1.0K
15:55 28.90 28.91 28.90 28.91 3.7K
15:56 28.90 28.90 28.90 28.90 0.0K
15:57 28.90 28.90 28.90 28.90 1.3K
15:58 28.90 28.90 28.90 28.90 0.4K
15:59 28.90 28.91 28.90 28.91 2.1K
16:00 28.90 28.90 28.90 28.90 0.0K
16:01 28.91 28.91 28.91 28.91 0.9K
16:02 28.91 28.91 28.90 28.90 1.0K
16:03 28.89 28.89 28.89 28.89 0.9K
16:04 28.89 28.90 28.89 28.90 3.2K
16:05 28.91 28.91 28.91 28.91 1.1K
16:06 28.90 28.90 28.90 28.90 0.0K
16:07 28.89 28.89 28.89 28.89 0.2K
16:08 28.88 28.88 28.88 28.88 0.2K
16:09 28.86 28.86 28.86 28.86 1.8K
16:10 28.86 28.87 28.86 28.87 1.8K
16:11 28.86 28.86 28.86 28.86 0.0K
16:12 28.86 28.86 28.86 28.86 0.1K
16:13 28.86 28.87 28.86 28.87 1.2K
16:14 28.87 28.87 28.87 28.87 1.8K
16:16 28.86 28.86 28.86 28.86 0.3K
16:17 28.87 28.87 28.87 28.87 0.1K
16:18 28.86 28.86 28.86 28.86 0.8K
16:19 28.85 28.85 28.85 28.85 1.5K
16:20 28.87 28.87 28.87 28.87 0.4K
16:21 28.88 28.88 28.88 28.88 1.2K
16:23 28.88 28.89 28.87 28.87 1.5K
16:24 28.86 28.86 28.86 28.86 0.0K
16:25 28.86 28.86 28.86 28.86 3.1K
16:26 28.88 28.88 28.87 28.87 0.0K
16:27 28.88 28.88 28.87 28.87 0.4K
16:28 28.87 28.87 28.87 28.87 0.9K
16:29 28.87 28.87 28.87 28.87 0.2K
16:30 28.87 28.88 28.87 28.88 0.9K
16:31 28.87 28.87 28.86 28.86 0.4K
16:33 28.87 28.88 28.87 28.88 1.6K
16:35 28.89 28.89 28.89 28.89 0.9K
16:36 28.89 28.89 28.89 28.89 0.7K
16:37 28.91 28.91 28.91 28.91 4.4K
16:40 28.91 28.91 28.91 28.91 1.2K
16:41 28.91 28.91 28.91 28.91 0.7K
16:42 28.92 28.92 28.92 28.92 3.4K
16:43 28.92 28.92 28.91 28.91 1.1K
16:44 28.91 28.91 28.91 28.91 0.4K
16:46 28.91 28.91 28.91 28.91 0.5K
16:48 28.91 28.91 28.90 28.90 1.2K
16:49 28.91 28.91 28.91 28.91 1.5K
16:50 28.90 28.90 28.89 28.89 1.6K
16:51 28.91 28.91 28.91 28.91 0.4K
16:52 28.90 28.91 28.90 28.91 0.0K
16:53 28.92 28.92 28.92 28.92 3.5K
16:54 28.92 28.94 28.92 28.94 6.5K
16:55 28.93 28.93 28.90 28.90 1.4K
16:56 28.90 28.90 28.89 28.89 1.1K
16:57 28.89 28.89 28.89 28.89 0.4K
16:58 28.88 28.88 28.88 28.88 2.3K
16:59 28.88 28.88 28.88 28.88 1.3K
17:01 28.87 28.87 28.87 28.87 1.8K
17:02 28.86 28.89 28.86 28.89 2.7K
17:03 28.89 28.89 28.89 28.89 2.2K
17:04 28.90 28.90 28.90 28.90 1.6K
17:05 28.89 28.89 28.89 28.89 0.4K
17:06 28.88 28.88 28.88 28.88 0.4K
17:08 28.89 28.90 28.89 28.90 3.1K
17:10 28.90 28.90 28.90 28.90 1.2K
17:11 28.88 28.88 28.88 28.88 1.6K
17:12 28.89 28.89 28.89 28.89 1.4K
17:13 28.89 28.89 28.89 28.89 1.5K
17:14 28.89 28.89 28.88 28.88 1.9K
17:15 28.88 28.88 28.88 28.88 1.5K
17:17 28.88 28.88 28.88 28.88 1.4K
17:18 28.87 28.88 28.87 28.88 4.8K
17:19 28.88 28.88 28.88 28.88 2.4K
17:20 28.88 28.88 28.88 28.88 0.1K
17:21 28.87 28.88 28.87 28.88 3.2K
17:22 28.88 28.88 28.88 28.88 1.4K
17:23 28.87 28.87 28.87 28.87 2.1K
17:24 28.88 28.88 28.88 28.88 0.1K
17:25 28.87 28.87 28.86 28.87 3.3K
17:26 28.87 28.87 28.86 28.86 1.9K
17:27 28.86 28.86 28.86 28.86 3.9K
17:28 28.87 28.87 28.87 28.87 0.6K
17:29 28.87 28.87 28.85 28.85 1.3K
17:30 28.86 28.86 28.86 28.86 0.6K
17:35 28.81 28.81 28.81 28.81 884.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 28.85 29.02 28.75 29.02 1.2M
2025-09-25 28.70 28.88 28.61 28.73 1.0M
2025-09-24 29.22 29.34 28.73 28.81 1.5M
2025-09-23 29.20 29.40 28.94 29.00 1.0M
2025-09-22 28.75 29.06 28.64 29.06 0.9M
2025-09-19 28.78 29.08 28.75 28.80 2.6M
2025-09-18 28.57 28.67 28.37 28.56 1.3M
2025-09-17 28.70 28.76 28.57 28.62 1.3M
2025-09-16 29.30 29.30 28.68 28.74 1.7M
2025-09-15 29.28 29.45 29.15 29.20 1.6M
2025-09-12 29.15 29.28 28.91 29.14 1.2M
2025-09-11 28.96 29.23 28.93 29.08 1.3M
2025-09-10 28.96 29.22 28.78 29.00 1.3M
2025-09-09 28.70 28.94 28.70 28.82 1.9M
2025-09-08 28.42 28.67 28.42 28.61 1.2M
2025-09-05 28.47 28.56 28.32 28.42 1.9M
2025-09-04 28.14 28.54 28.09 28.42 1.9M
2025-09-03 27.50 28.10 27.43 28.01 2.4M
2025-09-02 27.85 27.93 27.48 27.57 2.0M
2025-09-01 28.20 28.26 27.84 27.89 0.9M
2025-08-29 28.35 28.37 28.02 28.21 1.7M
2025-08-28 28.42 28.56 28.11 28.30 2.1M
2025-08-27 28.40 28.64 28.25 28.34 2.2M
2025-08-26 28.49 28.77 28.17 28.67 3.6M
2025-08-25 30.31 30.31 29.07 29.21 2.3M
2025-08-22 30.33 30.53 30.32 30.37 0.9M
2025-08-21 30.64 30.68 30.38 30.39 1.0M
2025-08-20 30.72 30.75 30.47 30.66 1.1M
2025-08-19 30.14 30.62 30.12 30.56 1.1M
2025-08-18 30.88 30.98 30.08 30.16 1.2M
2025-08-15 30.76 30.95 30.67 30.85 1.0M
2025-08-14 30.00 30.55 29.92 30.55 1.7M
2025-08-13 29.85 30.08 29.83 29.88 1.3M
2025-08-12 29.92 30.11 29.83 29.83 1.0M
2025-08-11 30.09 30.10 29.80 29.91 0.9M
2025-08-08 30.22 30.30 29.95 29.95 1.1M
2025-08-07 29.70 30.08 29.68 30.06 1.6M
2025-08-06 29.50 29.78 29.49 29.66 1.1M
2025-08-05 29.60 29.73 29.44 29.54 1.1M
2025-08-04 29.31 29.67 29.24 29.55 1.3M
2025-08-01 29.73 29.73 29.17 29.29 2.1M
2025-07-31 30.46 30.46 29.53 29.70 2.7M
2025-07-30 30.60 30.61 30.24 30.24 1.2M
2025-07-29 30.40 30.66 30.34 30.56 1.3M
2025-07-28 31.03 31.07 30.41 30.43 1.4M
2025-07-25 30.73 30.81 30.53 30.71 1.4M
2025-07-24 30.76 30.96 30.52 30.70 1.5M
2025-07-23 31.07 31.17 30.62 30.62 2.4M
2025-07-22 30.70 30.96 30.68 30.94 1.6M
2025-07-21 30.36 30.62 30.32 30.62 1.6M
2025-07-18 30.16 30.39 30.15 30.27 1.8M
2025-07-17 30.27 30.36 29.87 29.95 2.1M
2025-07-16 30.14 30.34 29.96 30.19 1.9M
2025-07-15 30.97 31.06 30.21 30.24 1.7M
2025-07-14 30.61 30.98 30.53 30.96 1.4M
2025-07-11 30.59 30.81 30.53 30.80 1.6M
2025-07-10 30.79 31.08 30.61 30.69 1.7M
2025-07-09 30.05 30.64 29.97 30.61 2.0M
2025-07-08 30.45 30.64 29.94 29.96 1.8M
2025-07-07 30.53 30.74 30.44 30.51 1.6M
2025-07-04 30.28 30.49 30.20 30.48 1.7M
2025-07-03 30.60 30.76 30.41 30.47 1.6M
2025-07-02 30.64 30.86 30.50 30.50 1.6M
2025-07-01 30.40 30.48 30.15 30.48 1.4M
2025-06-30 30.76 30.76 30.25 30.25 2.2M
2025-06-27 30.47 30.77 30.45 30.58 1.4M
2025-06-26 30.18 30.63 30.16 30.32 1.7M
2025-06-25 29.96 30.29 29.81 29.95 1.5M
2025-06-24 30.01 30.12 29.81 29.81 2.3M
2025-06-23 29.16 29.54 29.11 29.52 2.3M
2025-06-20 29.66 29.66 29.25 29.42 4.4M
2025-06-19 29.65 29.75 29.54 29.58 1.4M
2025-06-18 29.98 30.10 29.70 29.85 1.8M
2025-06-17 30.22 30.22 29.74 29.91 2.6M
2025-06-16 30.18 30.56 30.09 30.35 2.1M
2025-06-13 30.15 30.34 30.08 30.20 2.0M
2025-06-12 30.62 30.71 30.30 30.56 1.7M
2025-06-11 30.46 30.66 30.29 30.65 1.8M
2025-06-10 30.20 30.47 30.01 30.40 2.3M
2025-06-09 30.07 30.25 29.88 30.07 1.2M
2025-06-06 30.28 30.32 30.05 30.05 1.2M
2025-06-05 30.14 30.29 29.96 30.24 1.5M
2025-06-04 30.20 30.37 29.89 30.24 2.0M
2025-06-03 30.51 30.51 29.95 30.11 1.4M
2025-06-02 30.32 30.56 30.08 30.55 2.5M
2025-05-30 30.20 30.38 30.10 30.28 9.3M
2025-05-29 29.90 30.23 29.86 30.05 0.9M
2025-05-28 30.19 30.26 29.86 29.96 1.7M
2025-05-27 30.42 30.46 30.12 30.27 1.4M
2025-05-26 30.61 30.70 30.40 30.42 1.1M
2025-05-23 30.85 30.95 29.97 30.37 2.0M
2025-05-22 31.24 31.27 30.73 30.89 1.8M
2025-05-21 31.13 31.35 31.09 31.34 1.7M
2025-05-20 31.03 31.24 30.95 31.23 1.3M
2025-05-19 30.56 30.94 30.45 30.92 2.3M
2025-05-16 30.53 30.53 30.19 30.39 1.6M
2025-05-15 29.99 30.34 29.81 30.21 2.0M
2025-05-14 29.76 30.16 29.70 29.82 2.8M
2025-05-13 30.42 30.48 29.77 29.77 2.4M
2025-05-12 30.78 31.01 29.97 30.36 3.3M
2025-05-09 31.73 32.02 31.70 31.88 1.7M
2025-05-08 31.70 31.86 31.44 31.66 2.0M
2025-05-07 32.30 32.30 31.41 31.75 2.5M
2025-05-06 32.31 32.60 32.18 32.43 3.0M
2025-05-05 32.24 32.36 32.12 32.19 1.4M
2025-05-02 32.48 32.64 32.21 32.24 1.7M
2025-04-30 32.00 32.27 31.84 32.18 2.2M
2025-04-29 31.75 32.05 31.67 31.83 1.3M
2025-04-28 31.64 31.87 31.60 31.69 1.5M
2025-04-25 31.48 31.75 31.47 31.56 1.2M
2025-04-24 31.29 31.52 31.22 31.42 1.7M
2025-04-23 31.68 31.73 31.15 31.26 2.1M
2025-04-22 30.99 31.28 30.81 31.20 1.8M
2025-04-17 30.92 31.09 30.60 30.99 2.1M
2025-04-16 30.40 30.96 30.22 30.94 2.0M
2025-04-15 30.03 30.90 30.02 30.90 2.4M
2025-04-14 29.84 30.03 29.39 29.92 2.1M
2025-04-11 29.75 30.06 29.31 29.73 2.4M
2025-04-10 30.76 30.76 29.45 29.45 3.7M
2025-04-09 27.67 28.41 27.51 28.31 4.3M
2025-04-08 28.63 28.90 27.85 28.53 5.0M
2025-04-07 27.60 29.74 27.20 28.27 8.4M
2025-04-04 32.44 32.54 30.61 30.77 5.3M
2025-04-03 32.14 32.70 31.96 32.60 2.7M
2025-04-02 32.20 32.64 32.20 32.64 1.7M
2025-04-01 31.87 32.42 31.87 32.38 2.4M
2025-03-31 32.04 32.07 31.64 31.75 4.0M
2025-03-28 32.05 32.28 31.92 32.15 1.8M
2025-03-27 31.53 32.22 31.51 32.10 3.0M
2025-03-26 31.86 31.98 31.71 31.79 1.9M
2025-03-25 31.44 32.02 31.44 31.83 2.9M
2025-03-24 31.67 31.85 31.41 31.50 2.1M
2025-03-21 31.35 31.48 31.27 31.37 4.2M
2025-03-20 31.68 31.76 31.34 31.46 1.9M
2025-03-19 31.64 31.93 31.57 31.67 3.1M
2025-03-18 31.35 31.73 31.34 31.71 2.8M
2025-03-17 30.93 31.47 30.90 31.19 2.7M
2025-03-14 30.40 30.78 30.30 30.59 2.8M
2025-03-13 30.31 30.70 30.30 30.47 3.2M
2025-03-12 30.40 30.58 30.30 30.38 3.2M
2025-03-11 30.53 30.74 30.08 30.24 3.3M
2025-03-10 30.97 31.05 30.43 30.43 4.0M
2025-03-07 30.52 30.77 30.23 30.77 4.0M
2025-03-06 30.08 30.55 29.94 30.47 2.9M
2025-03-05 29.43 30.30 29.19 30.08 4.1M
2025-03-04 29.49 29.72 29.11 29.34 3.8M
2025-03-03 28.81 29.26 28.49 29.16 3.4M
2025-02-28 28.50 28.76 28.39 28.76 5.6M
2025-02-27 28.65 28.68 28.14 28.50 3.0M
2025-02-26 28.11 28.54 28.06 28.31 2.6M
2025-02-25 28.12 28.22 28.00 28.03 1.6M
2025-02-24 27.58 28.53 27.57 28.23 3.0M
2025-02-21 27.17 27.47 27.11 27.47 1.8M
2025-02-20 27.22 27.48 27.18 27.18 1.7M
2025-02-19 27.31 27.61 27.11 27.21 2.4M
2025-02-18 27.71 27.79 27.36 27.37 2.3M
2025-02-17 27.51 27.77 27.43 27.71 1.2M
2025-02-14 27.49 27.76 27.35 27.63 1.9M
2025-02-13 26.89 27.59 26.89 27.41 2.8M
2025-02-12 27.51 27.69 26.78 26.78 3.7M
2025-02-11 27.71 27.80 27.29 27.35 1.9M
2025-02-10 27.81 27.96 27.62 27.64 1.9M
2025-02-07 27.90 28.09 27.69 27.78 2.1M
2025-02-06 27.40 27.78 27.39 27.76 2.3M
2025-02-05 27.68 27.69 27.25 27.47 1.6M
2025-02-04 27.44 27.78 27.30 27.75 2.3M
2025-02-03 26.99 27.42 26.95 27.36 2.5M
2025-01-31 27.57 27.94 27.41 27.55 2.4M
2025-01-30 27.40 27.56 27.17 27.55 1.7M
2025-01-29 27.30 27.60 27.21 27.38 2.2M
2025-01-28 27.25 27.63 27.04 27.48 2.0M
2025-01-27 26.81 27.41 26.81 27.13 2.5M
2025-01-24 27.29 27.42 26.87 26.94 2.0M
2025-01-23 27.10 27.34 27.03 27.18 1.8M
2025-01-22 27.78 27.81 27.15 27.15 1.9M
2025-01-21 27.24 27.70 27.22 27.70 1.8M
2025-01-20 27.50 27.53 27.11 27.42 1.4M
2025-01-17 27.06 27.55 27.05 27.42 3.6M
2025-01-16 26.84 26.88 26.23 26.82 2.2M
2025-01-15 26.81 27.04 26.71 26.89 1.8M
2025-01-14 26.75 26.98 26.60 26.65 1.7M
2025-01-13 26.26 26.55 26.18 26.38 1.4M
2025-01-10 26.94 27.00 26.40 26.47 2.2M
2025-01-09 26.94 27.08 26.76 26.96 1.0M
2025-01-08 27.15 27.22 26.71 27.00 1.6M
2025-01-07 27.24 27.45 26.87 27.17 1.7M
2025-01-06 26.83 27.25 26.71 27.17 1.9M
2025-01-03 27.29 27.32 26.66 26.72 1.5M
2025-01-02 27.30 27.39 26.96 27.23 1.0M