Beiersdorf AG O.N. (520000)

BEIG
🏛️ Deutschland →
88.48
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 87.80 87.81 87.58 87.58 0.0K
09:01 87.63 87.63 87.44 87.45 0.0K
09:02 87.42 87.45 87.42 87.42 0.0K
09:03 87.41 87.41 87.36 87.36 0.0K
09:04 87.38 87.39 87.36 87.38 0.0K
09:05 87.36 87.44 87.36 87.43 0.0K
09:06 87.40 87.40 87.35 87.35 0.0K
09:07 87.32 87.34 87.26 87.29 0.0K
09:08 87.24 87.24 87.15 87.15 0.0K
09:09 87.16 87.18 87.16 87.17 0.0K
09:10 87.16 87.20 87.14 87.20 0.0K
09:11 87.21 87.31 87.21 87.29 0.0K
09:12 87.34 87.35 87.33 87.35 0.0K
09:13 87.34 87.37 87.34 87.35 0.0K
09:14 87.34 87.35 87.34 87.35 0.0K
09:15 87.37 87.37 87.33 87.33 0.0K
09:16 87.34 87.34 87.18 87.18 0.0K
09:17 87.16 87.17 87.15 87.17 0.0K
09:18 87.16 87.16 87.13 87.14 0.0K
09:19 87.11 87.11 87.04 87.05 0.0K
09:20 87.10 87.11 87.07 87.11 0.0K
09:21 87.10 87.11 87.06 87.07 0.0K
09:22 87.09 87.12 87.08 87.11 0.0K
09:23 87.10 87.12 87.10 87.12 0.0K
09:24 87.14 87.14 87.11 87.12 0.0K
09:25 87.11 87.13 87.10 87.10 0.0K
09:26 87.11 87.11 87.10 87.11 0.0K
09:27 87.10 87.12 87.10 87.11 0.0K
09:28 87.13 87.14 87.13 87.14 0.0K
09:29 87.13 87.14 87.13 87.14 0.0K
09:30 87.09 87.12 87.09 87.11 0.0K
09:31 87.06 87.06 87.06 87.06 0.0K
09:32 87.08 87.12 87.07 87.12 0.0K
09:33 87.14 87.22 87.11 87.14 0.0K
09:34 87.15 87.17 87.14 87.16 0.0K
09:35 87.17 87.18 87.17 87.18 0.0K
09:36 87.16 87.18 87.13 87.13 0.0K
09:37 87.16 87.17 87.16 87.17 0.0K
09:38 87.18 87.21 87.18 87.21 0.0K
09:39 87.19 87.20 87.19 87.20 0.0K
09:40 87.24 87.24 87.23 87.23 0.0K
09:41 87.22 87.25 87.22 87.23 0.0K
09:42 87.24 87.24 87.24 87.24 0.0K
09:43 87.25 87.29 87.25 87.29 0.0K
09:44 87.27 87.27 87.26 87.26 0.0K
09:45 87.27 87.27 87.23 87.27 0.0K
09:46 87.23 87.24 87.23 87.24 0.0K
09:47 87.27 87.29 87.27 87.29 0.0K
09:48 87.30 87.45 87.29 87.44 0.0K
09:49 87.43 87.49 87.43 87.49 0.0K
09:50 87.48 87.53 87.47 87.53 0.0K
09:51 87.52 87.56 87.52 87.55 0.0K
09:52 87.54 87.54 87.52 87.52 0.0K
09:53 87.53 87.55 87.52 87.55 0.0K
09:54 87.55 87.58 87.55 87.56 0.0K
09:55 87.57 87.58 87.50 87.50 0.0K
09:56 87.49 87.49 87.39 87.39 0.0K
09:58 87.40 87.40 87.40 87.40 0.0K
09:59 87.42 87.44 87.32 87.33 0.0K
10:00 87.33 87.33 87.26 87.31 0.0K
10:01 87.30 87.30 87.24 87.27 0.0K
10:02 87.28 87.28 87.05 87.07 0.0K
10:03 87.04 87.06 87.04 87.06 0.0K
10:05 87.08 87.09 87.08 87.09 0.0K
10:06 87.09 87.09 87.08 87.08 0.0K
10:07 87.06 87.16 87.03 87.16 0.0K
10:08 87.19 87.19 87.15 87.16 0.0K
10:09 87.20 87.21 87.18 87.18 0.0K
10:10 87.19 87.22 87.19 87.22 0.0K
10:11 87.21 87.21 87.14 87.14 0.0K
10:12 87.19 87.19 87.12 87.17 0.0K
10:13 87.17 87.23 87.15 87.23 0.0K
10:14 87.24 87.24 87.24 87.24 0.0K
10:15 87.23 87.23 87.16 87.16 0.0K
10:16 87.19 87.19 87.17 87.17 0.0K
10:17 87.18 87.18 87.16 87.16 0.0K
10:18 87.16 87.16 87.13 87.13 0.0K
10:19 87.14 87.20 87.14 87.19 0.0K
10:20 87.20 87.24 87.20 87.24 0.0K
10:21 87.26 87.29 87.26 87.29 0.0K
10:22 87.28 87.45 87.28 87.45 0.0K
10:23 87.46 87.52 87.46 87.52 0.0K
10:24 87.53 87.55 87.50 87.51 0.0K
10:25 87.53 87.60 87.51 87.60 0.0K
10:26 87.62 87.62 87.44 87.44 0.0K
10:27 87.46 87.46 87.39 87.42 0.0K
10:28 87.42 87.42 87.39 87.39 0.0K
10:29 87.39 87.46 87.37 87.46 0.0K
10:30 87.48 87.49 87.47 87.47 0.0K
10:31 87.46 87.46 87.44 87.45 0.0K
10:32 87.44 87.45 87.43 87.45 0.0K
10:33 87.41 87.43 87.41 87.42 0.0K
10:34 87.41 87.49 87.41 87.49 0.0K
10:35 87.51 87.52 87.49 87.50 0.0K
10:36 87.50 87.50 87.47 87.50 0.0K
10:37 87.47 87.48 87.47 87.48 0.0K
10:38 87.47 87.51 87.47 87.51 0.0K
10:39 87.47 87.47 87.46 87.46 0.0K
10:40 87.49 87.50 87.46 87.46 0.0K
10:41 87.47 87.49 87.47 87.49 0.0K
10:42 87.48 87.49 87.47 87.47 0.0K
10:43 87.48 87.53 87.47 87.52 0.0K
10:44 87.55 87.57 87.53 87.56 0.0K
10:45 87.58 87.58 87.58 87.58 0.0K
10:46 87.59 87.61 87.55 87.57 0.0K
10:47 87.56 87.56 87.55 87.55 0.0K
10:48 87.51 87.51 87.47 87.47 0.0K
10:49 87.46 87.47 87.43 87.47 0.0K
10:50 87.47 87.47 87.40 87.40 0.0K
10:51 87.45 87.49 87.45 87.48 0.0K
10:52 87.47 87.49 87.47 87.48 0.0K
10:53 87.48 87.50 87.47 87.50 0.0K
10:54 87.50 87.53 87.50 87.51 0.0K
10:55 87.51 87.51 87.50 87.50 0.0K
10:56 87.51 87.51 87.46 87.46 0.0K
10:57 87.47 87.47 87.47 87.47 0.0K
10:58 87.42 87.42 87.40 87.41 0.0K
10:59 87.42 87.42 87.40 87.41 0.0K
11:00 87.42 87.42 87.40 87.40 0.0K
11:01 87.39 87.44 87.38 87.44 0.0K
11:02 87.42 87.42 87.42 87.42 0.0K
11:03 87.44 87.48 87.42 87.48 0.0K
11:04 87.47 87.50 87.45 87.49 0.0K
11:05 87.51 87.56 87.51 87.56 0.0K
11:06 87.59 87.59 87.58 87.58 0.0K
11:07 87.59 87.65 87.59 87.65 0.0K
11:08 87.65 87.71 87.64 87.71 0.0K
11:09 87.69 87.74 87.69 87.73 0.0K
11:10 87.75 87.75 87.75 87.75 0.0K
11:11 87.73 87.74 87.72 87.74 0.0K
11:12 87.75 87.75 87.73 87.73 0.0K
11:13 87.67 87.68 87.66 87.68 0.0K
11:14 87.67 87.70 87.66 87.70 0.0K
11:15 87.69 87.73 87.69 87.72 0.0K
11:16 87.67 87.67 87.66 87.67 0.0K
11:17 87.66 87.67 87.66 87.67 0.0K
11:18 87.67 87.67 87.64 87.64 0.0K
11:19 87.65 87.65 87.64 87.64 0.0K
11:20 87.65 87.65 87.65 87.65 0.0K
11:21 87.64 87.66 87.64 87.65 0.0K
11:22 87.67 87.68 87.66 87.66 0.0K
11:23 87.60 87.60 87.56 87.56 0.0K
11:24 87.55 87.55 87.38 87.38 0.0K
11:25 87.36 87.44 87.36 87.43 0.0K
11:26 87.43 87.46 87.43 87.46 0.0K
11:27 87.47 87.51 87.47 87.50 0.0K
11:28 87.47 87.47 87.44 87.46 0.0K
11:29 87.45 87.45 87.44 87.44 0.0K
11:30 87.45 87.47 87.44 87.44 0.0K
11:31 87.40 87.46 87.40 87.43 0.0K
11:32 87.44 87.52 87.43 87.50 0.0K
11:33 87.52 87.52 87.51 87.51 0.0K
11:34 87.52 87.54 87.50 87.50 0.0K
11:35 87.48 87.49 87.47 87.49 0.0K
11:36 87.51 87.51 87.48 87.48 0.0K
11:37 87.48 87.55 87.48 87.54 0.0K
11:38 87.54 87.58 87.53 87.56 0.0K
11:39 87.57 87.59 87.56 87.56 0.0K
11:40 87.59 87.59 87.54 87.55 0.0K
11:41 87.55 87.56 87.55 87.56 0.0K
11:42 87.55 87.56 87.53 87.54 0.0K
11:43 87.55 87.56 87.53 87.55 0.0K
11:44 87.54 87.56 87.54 87.56 0.0K
11:45 87.55 87.56 87.55 87.56 0.0K
11:47 87.55 87.57 87.55 87.55 0.0K
11:48 87.52 87.52 87.52 87.52 0.0K
11:49 87.54 87.54 87.52 87.54 0.0K
11:50 87.52 87.53 87.52 87.52 0.0K
11:51 87.53 87.55 87.52 87.52 0.0K
11:52 87.57 87.58 87.55 87.58 0.0K
11:53 87.55 87.57 87.54 87.55 0.0K
11:54 87.53 87.54 87.53 87.53 0.0K
11:55 87.54 87.54 87.54 87.54 0.0K
11:58 87.56 87.57 87.55 87.55 0.0K
11:59 87.56 87.56 87.56 87.56 0.0K
12:00 87.59 87.59 87.52 87.53 0.0K
12:01 87.52 87.57 87.52 87.55 0.0K
12:02 87.54 87.55 87.54 87.54 0.0K
12:03 87.53 87.58 87.52 87.58 0.0K
12:04 87.54 87.54 87.53 87.53 0.0K
12:05 87.52 87.52 87.52 87.52 0.0K
12:07 87.50 87.51 87.50 87.51 0.0K
12:08 87.48 87.48 87.48 87.48 0.0K
12:09 87.42 87.42 87.41 87.41 0.0K
12:10 87.37 87.42 87.37 87.42 0.0K
12:11 87.46 87.46 87.44 87.44 0.0K
12:12 87.46 87.47 87.45 87.45 0.0K
12:13 87.46 87.46 87.45 87.46 0.0K
12:14 87.47 87.47 87.45 87.47 0.0K
12:15 87.48 87.48 87.45 87.46 0.0K
12:17 87.46 87.47 87.45 87.46 0.0K
12:18 87.45 87.45 87.44 87.44 0.0K
12:19 87.46 87.46 87.46 87.46 0.0K
12:20 87.43 87.43 87.41 87.42 0.0K
12:21 87.44 87.47 87.44 87.46 0.0K
12:22 87.45 87.46 87.45 87.46 0.0K
12:23 87.47 87.49 87.46 87.47 0.0K
12:25 87.49 87.52 87.49 87.52 0.0K
12:26 87.52 87.54 87.52 87.54 0.0K
12:27 87.54 87.54 87.45 87.46 0.0K
12:28 87.47 87.49 87.46 87.48 0.0K
12:29 87.50 87.50 87.50 87.50 0.0K
12:30 87.52 87.52 87.50 87.51 0.0K
12:31 87.52 87.53 87.52 87.53 0.0K
12:32 87.53 87.54 87.49 87.49 0.0K
12:33 87.48 87.52 87.48 87.52 0.0K
12:36 87.54 87.56 87.54 87.55 0.0K
12:38 87.53 87.54 87.53 87.53 0.0K
12:39 87.52 87.58 87.52 87.58 0.0K
12:40 87.57 87.58 87.57 87.58 0.0K
12:41 87.53 87.56 87.53 87.55 0.0K
12:42 87.55 87.55 87.50 87.50 0.0K
12:43 87.50 87.53 87.50 87.52 0.0K
12:44 87.50 87.51 87.50 87.51 0.0K
12:45 87.49 87.50 87.49 87.50 0.0K
12:46 87.52 87.54 87.52 87.52 0.0K
12:47 87.54 87.54 87.50 87.51 0.0K
12:48 87.52 87.53 87.52 87.53 0.0K
12:49 87.52 87.54 87.52 87.54 0.0K
12:51 87.56 87.56 87.56 87.56 0.0K
12:52 87.57 87.57 87.56 87.56 0.0K
12:53 87.57 87.58 87.57 87.58 0.0K
12:54 87.56 87.59 87.56 87.58 0.0K
12:55 87.57 87.57 87.56 87.56 0.0K
12:56 87.57 87.57 87.56 87.56 0.0K
12:57 87.57 87.57 87.56 87.57 0.0K
12:58 87.55 87.57 87.53 87.53 0.0K
12:59 87.52 87.54 87.51 87.51 0.0K
13:00 87.49 87.49 87.49 87.49 0.0K
13:02 87.53 87.56 87.53 87.56 0.0K
13:03 87.58 87.60 87.58 87.58 0.0K
13:04 87.59 87.60 87.55 87.56 0.0K
13:05 87.52 87.53 87.51 87.51 0.0K
13:06 87.50 87.52 87.47 87.47 0.0K
13:07 87.50 87.51 87.46 87.48 0.0K
13:08 87.47 87.47 87.40 87.40 0.0K
13:09 87.41 87.46 87.41 87.46 0.0K
13:10 87.39 87.39 87.38 87.38 0.0K
13:13 87.37 87.37 87.35 87.35 0.0K
13:14 87.35 87.37 87.35 87.35 0.0K
13:15 87.36 87.37 87.35 87.37 0.0K
13:16 87.38 87.38 87.37 87.37 0.0K
13:17 87.37 87.38 87.37 87.38 0.0K
13:20 87.37 87.39 87.34 87.38 0.0K
13:21 87.40 87.41 87.39 87.40 0.0K
13:25 87.41 87.50 87.41 87.50 0.0K
13:26 87.51 87.57 87.51 87.53 0.0K
13:27 87.55 87.57 87.50 87.50 0.0K
13:28 87.52 87.52 87.47 87.47 0.0K
13:29 87.50 87.51 87.49 87.50 0.0K
13:30 87.51 87.52 87.48 87.48 0.0K
13:31 87.49 87.52 87.49 87.51 0.0K
13:32 87.53 87.53 87.52 87.52 0.0K
13:33 87.54 87.58 87.53 87.56 0.0K
13:34 87.59 87.59 87.58 87.59 0.0K
13:35 87.58 87.61 87.58 87.61 0.0K
13:36 87.62 87.62 87.61 87.61 0.0K
13:37 87.56 87.59 87.56 87.57 0.0K
13:38 87.58 87.58 87.56 87.57 0.0K
13:41 87.57 87.57 87.56 87.56 0.0K
13:42 87.58 87.59 87.57 87.59 0.0K
13:43 87.60 87.60 87.59 87.59 0.0K
13:44 87.60 87.61 87.59 87.59 0.0K
13:45 87.58 87.60 87.54 87.55 0.0K
13:46 87.54 87.54 87.54 87.54 0.0K
13:47 87.55 87.55 87.48 87.50 0.0K
13:48 87.49 87.52 87.48 87.50 0.0K
13:49 87.48 87.50 87.48 87.50 0.0K
13:50 87.52 87.52 87.48 87.51 0.0K
13:51 87.49 87.52 87.49 87.51 0.0K
13:52 87.53 87.55 87.52 87.53 0.0K
13:53 87.54 87.54 87.53 87.53 0.0K
13:54 87.49 87.51 87.46 87.46 0.0K
13:55 87.47 87.49 87.46 87.46 0.0K
13:56 87.46 87.47 87.42 87.42 0.0K
13:57 87.43 87.43 87.39 87.39 0.0K
13:58 87.40 87.42 87.39 87.42 0.0K
13:59 87.41 87.43 87.41 87.42 0.0K
14:00 87.39 87.40 87.36 87.37 0.0K
14:01 87.27 87.27 87.27 87.27 0.0K
14:02 87.28 87.29 87.28 87.29 0.0K
14:03 87.31 87.31 87.29 87.30 0.0K
14:04 87.35 87.37 87.34 87.35 0.0K
14:05 87.33 87.33 87.33 87.33 0.0K
14:06 87.34 87.34 87.33 87.33 0.0K
14:07 87.34 87.34 87.27 87.28 0.0K
14:08 87.29 87.31 87.28 87.31 0.0K
14:09 87.29 87.33 87.29 87.33 0.0K
14:10 87.36 87.36 87.34 87.34 0.0K
14:11 87.33 87.33 87.28 87.29 0.0K
14:12 87.30 87.34 87.30 87.33 0.0K
14:14 87.35 87.35 87.34 87.34 0.0K
14:15 87.34 87.37 87.34 87.36 0.0K
14:16 87.38 87.38 87.38 87.38 0.0K
14:17 87.39 87.39 87.39 87.39 0.0K
14:19 87.39 87.39 87.34 87.35 0.0K
14:20 87.37 87.37 87.35 87.35 0.0K
14:21 87.37 87.39 87.36 87.38 0.0K
14:22 87.38 87.39 87.36 87.36 0.0K
14:23 87.36 87.38 87.36 87.37 0.0K
14:24 87.36 87.36 87.36 87.36 0.0K
14:25 87.39 87.39 87.36 87.36 0.0K
14:26 87.38 87.38 87.36 87.36 0.0K
14:27 87.38 87.38 87.37 87.37 0.0K
14:28 87.39 87.39 87.38 87.39 0.0K
14:29 87.38 87.40 87.38 87.40 0.0K
14:30 87.41 87.41 87.41 87.41 0.0K
14:31 87.42 87.43 87.41 87.42 0.0K
14:32 87.41 87.41 87.33 87.33 0.0K
14:33 87.34 87.35 87.34 87.35 0.0K
14:34 87.35 87.41 87.35 87.40 0.0K
14:35 87.42 87.44 87.41 87.44 0.0K
14:36 87.46 87.46 87.45 87.45 0.0K
14:37 87.46 87.48 87.45 87.48 0.0K
14:38 87.48 87.63 87.47 87.61 0.0K
14:39 87.62 87.64 87.61 87.64 0.0K
14:40 87.63 87.65 87.63 87.63 0.0K
14:41 87.64 87.64 87.60 87.60 0.0K
14:42 87.61 87.63 87.60 87.62 0.0K
14:43 87.61 87.65 87.61 87.65 0.0K
14:45 87.63 87.63 87.62 87.63 0.0K
14:46 87.58 87.61 87.58 87.59 0.0K
14:47 87.60 87.60 87.58 87.59 0.0K
14:48 87.58 87.59 87.58 87.59 0.0K
14:49 87.57 87.58 87.57 87.58 0.0K
14:50 87.59 87.62 87.59 87.61 0.0K
14:51 87.62 87.63 87.61 87.61 0.0K
14:52 87.58 87.58 87.57 87.57 0.0K
14:53 87.58 87.58 87.56 87.57 0.0K
14:54 87.56 87.56 87.52 87.52 0.0K
14:55 87.51 87.51 87.51 87.51 0.0K
14:56 87.52 87.54 87.51 87.53 0.0K
14:57 87.54 87.54 87.50 87.50 0.0K
14:58 87.51 87.54 87.50 87.54 0.0K
14:59 87.53 87.54 87.53 87.54 0.0K
15:00 87.53 87.53 87.53 87.53 0.0K
15:01 87.54 87.54 87.53 87.53 0.0K
15:04 87.55 87.55 87.55 87.55 0.0K
15:09 87.57 87.57 87.56 87.56 0.0K
15:13 87.56 87.56 87.54 87.54 0.0K
15:14 87.57 87.57 87.55 87.56 0.0K
15:15 87.53 87.53 87.52 87.52 0.0K
15:16 87.49 87.53 87.49 87.53 0.0K
15:17 87.52 87.53 87.51 87.53 0.0K
15:18 87.52 87.53 87.51 87.53 0.0K
15:19 87.54 87.57 87.53 87.56 0.0K
15:20 87.58 87.58 87.57 87.57 0.0K
15:21 87.59 87.61 87.58 87.61 0.0K
15:22 87.60 87.60 87.60 87.60 0.0K
15:23 87.61 87.70 87.61 87.70 0.0K
15:24 87.69 87.74 87.69 87.74 0.0K
15:25 87.75 87.79 87.68 87.72 0.0K
15:26 87.77 87.78 87.75 87.76 0.0K
15:27 87.76 87.81 87.75 87.81 0.0K
15:28 87.78 87.83 87.78 87.82 0.0K
15:29 87.82 87.85 87.81 87.85 0.0K
15:30 87.83 87.84 87.79 87.84 0.0K
15:31 87.80 87.80 87.74 87.75 0.0K
15:32 87.76 87.85 87.76 87.85 0.0K
15:33 87.86 87.86 87.84 87.85 0.0K
15:34 87.86 87.87 87.82 87.82 0.0K
15:35 87.85 87.85 87.81 87.82 0.0K
15:36 87.78 87.78 87.76 87.77 0.0K
15:37 87.77 87.82 87.74 87.82 0.0K
15:38 87.83 87.83 87.83 87.83 0.0K
15:39 87.83 87.85 87.83 87.85 0.0K
15:40 87.85 87.99 87.85 87.99 0.0K
15:41 88.00 88.03 88.00 88.02 0.0K
15:42 88.03 88.03 88.00 88.00 0.0K
15:43 88.02 88.02 88.01 88.01 0.0K
15:44 88.01 88.02 88.01 88.02 0.0K
15:46 88.04 88.04 87.97 87.97 0.0K
15:47 87.98 88.05 87.98 88.04 0.0K
15:48 88.05 88.05 88.03 88.03 0.0K
15:49 88.04 88.06 88.03 88.03 0.0K
15:50 88.03 88.03 87.96 87.96 0.0K
15:51 87.99 88.03 87.98 88.03 0.0K
15:52 88.05 88.11 88.05 88.10 0.0K
15:53 88.12 88.15 88.12 88.13 0.0K
15:54 88.13 88.13 88.05 88.05 0.0K
15:55 88.06 88.06 88.02 88.03 0.0K
15:57 88.00 88.02 87.97 88.00 0.0K
15:58 88.01 88.03 88.01 88.02 0.0K
15:59 88.01 88.02 88.01 88.02 0.0K
16:00 88.01 88.03 87.99 88.00 0.0K
16:01 87.97 87.99 87.96 87.96 0.0K
16:02 87.97 87.97 87.92 87.94 0.0K
16:03 87.96 87.96 87.91 87.92 0.0K
16:04 87.89 87.91 87.88 87.88 0.0K
16:05 87.89 87.90 87.88 87.89 0.0K
16:06 87.88 87.96 87.86 87.95 0.0K
16:07 87.93 87.98 87.93 87.98 0.0K
16:08 88.00 88.12 87.99 88.12 0.0K
16:09 88.11 88.11 88.04 88.04 0.0K
16:10 88.05 88.05 88.04 88.04 0.0K
16:11 88.06 88.07 88.03 88.04 0.0K
16:12 88.05 88.08 88.05 88.07 0.0K
16:13 88.07 88.07 88.06 88.06 0.0K
16:14 88.08 88.08 88.06 88.07 0.0K
16:15 88.08 88.08 88.01 88.04 0.0K
16:16 88.06 88.21 88.06 88.20 0.0K
16:17 88.21 88.21 88.15 88.19 0.0K
16:18 88.18 88.19 88.15 88.18 0.0K
16:19 88.19 88.28 88.19 88.28 0.0K
16:20 88.25 88.26 88.24 88.26 0.0K
16:21 88.24 88.24 88.17 88.18 0.0K
16:22 88.19 88.21 88.16 88.17 0.0K
16:23 88.15 88.15 88.10 88.11 0.0K
16:24 88.08 88.08 88.07 88.07 0.0K
16:25 88.03 88.04 88.02 88.03 0.0K
16:26 88.04 88.09 88.04 88.08 0.0K
16:27 88.09 88.09 88.06 88.08 0.0K
16:28 88.08 88.16 88.08 88.15 0.0K
16:29 88.13 88.20 88.13 88.17 0.0K
16:30 88.18 88.18 88.16 88.17 0.0K
16:31 88.16 88.16 88.14 88.15 0.0K
16:32 88.16 88.23 88.16 88.23 0.0K
16:33 88.26 88.30 88.26 88.27 0.0K
16:34 88.29 88.29 88.27 88.28 0.0K
16:35 88.26 88.26 88.23 88.23 0.0K
16:36 88.24 88.27 88.22 88.22 0.0K
16:37 88.23 88.25 88.22 88.23 0.0K
16:38 88.23 88.31 88.22 88.30 0.0K
16:39 88.30 88.33 88.30 88.30 0.0K
16:41 88.23 88.23 88.17 88.18 0.0K
16:42 88.21 88.22 88.14 88.15 0.0K
16:43 88.15 88.15 88.11 88.11 0.0K
16:44 88.12 88.13 88.10 88.10 0.0K
16:45 88.11 88.13 88.09 88.09 0.0K
16:46 88.10 88.16 88.10 88.16 0.0K
16:47 88.14 88.15 88.14 88.15 0.0K
16:48 88.14 88.15 88.13 88.14 0.0K
16:49 88.13 88.13 88.08 88.10 0.0K
16:50 88.09 88.11 88.08 88.10 0.0K
16:51 88.09 88.21 88.08 88.21 0.0K
16:52 88.23 88.23 88.21 88.21 0.0K
16:53 88.21 88.23 88.21 88.22 0.0K
16:54 88.23 88.23 88.23 88.23 0.0K
16:55 88.20 88.24 88.20 88.22 0.0K
16:56 88.23 88.24 88.20 88.20 0.0K
16:57 88.20 88.26 88.20 88.25 0.0K
16:58 88.22 88.22 88.20 88.21 0.0K
16:59 88.22 88.29 88.21 88.26 0.0K
17:00 88.28 88.28 88.25 88.26 0.0K
17:01 88.26 88.26 88.23 88.25 0.0K
17:02 88.25 88.25 88.22 88.23 0.0K
17:03 88.24 88.25 88.24 88.24 0.0K
17:04 88.26 88.28 88.24 88.24 0.0K
17:05 88.26 88.26 88.21 88.21 0.0K
17:06 88.17 88.30 88.17 88.28 0.0K
17:07 88.27 88.29 88.25 88.26 0.0K
17:08 88.24 88.24 88.23 88.24 0.0K
17:09 88.24 88.25 88.22 88.24 0.0K
17:10 88.24 88.24 88.19 88.19 0.0K
17:11 88.19 88.21 88.18 88.21 0.0K
17:12 88.20 88.25 88.20 88.25 0.0K
17:14 88.26 88.26 88.22 88.22 0.0K
17:15 88.21 88.21 88.20 88.20 0.0K
17:16 88.22 88.24 88.22 88.23 0.0K
17:17 88.27 88.29 88.26 88.28 0.0K
17:18 88.30 88.30 88.30 88.30 0.0K
17:19 88.31 88.31 88.31 88.31 0.0K
17:20 88.28 88.28 88.27 88.27 0.0K
17:21 88.28 88.28 88.25 88.25 0.0K
17:23 88.26 88.29 88.25 88.28 0.0K
17:24 88.26 88.27 88.26 88.27 0.0K
17:25 88.26 88.27 88.19 88.24 0.0K
17:26 88.22 88.22 88.22 88.22 0.0K
17:27 88.21 88.23 88.21 88.23 0.0K
17:28 88.24 88.29 88.24 88.29 0.0K
17:29 88.28 88.30 88.27 88.30 0.0K
17:35 88.42 88.42 88.42 88.42 363.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 88.42 88.92 87.68 88.48 0.2M
2025-09-26 87.76 88.42 87.02 88.42 0.4M
2025-09-25 88.16 89.14 87.30 87.30 0.4M
2025-09-24 89.42 89.56 88.30 88.38 0.5M
2025-09-23 88.88 90.02 88.46 89.54 0.3M
2025-09-22 90.00 90.50 88.96 88.96 0.3M
2025-09-19 91.08 91.20 89.70 89.86 1.3M
2025-09-18 92.76 92.96 90.44 91.50 0.4M
2025-09-17 91.62 93.08 91.34 93.08 0.7M
2025-09-16 92.36 93.70 91.96 92.14 0.4M
2025-09-15 94.66 95.36 94.20 94.66 0.2M
2025-09-12 94.96 95.18 94.38 94.40 0.3M
2025-09-11 95.80 96.08 94.50 94.50 0.3M
2025-09-10 97.00 97.80 95.36 95.44 0.3M
2025-09-09 97.90 99.48 97.60 97.60 0.3M
2025-09-08 96.98 97.94 96.42 97.94 0.3M
2025-09-05 98.98 98.98 96.90 97.32 0.3M
2025-09-04 98.10 99.44 98.02 98.90 0.3M
2025-09-03 97.76 98.14 97.10 98.00 0.2M
2025-09-02 97.34 99.82 96.74 97.58 0.3M
2025-09-01 98.56 99.00 97.54 97.74 0.1M
2025-08-29 99.24 99.66 98.24 98.24 0.3M
2025-08-28 99.14 100.40 99.06 99.32 0.2M
2025-08-27 98.76 99.36 98.72 98.92 0.1M
2025-08-26 98.50 100.05 98.40 98.68 0.8M
2025-08-25 99.40 100.25 98.96 99.18 0.2M
2025-08-22 100.45 100.95 99.28 99.56 0.3M
2025-08-21 102.85 102.85 100.25 100.75 0.3M
2025-08-20 103.05 103.40 101.75 102.95 0.2M
2025-08-19 102.65 103.55 102.55 102.90 0.2M
2025-08-18 101.85 102.80 101.65 102.70 0.3M
2025-08-15 101.10 103.25 101.10 101.80 0.4M
2025-08-14 102.65 102.65 100.85 101.10 0.4M
2025-08-13 98.34 101.40 98.34 101.10 0.4M
2025-08-12 99.32 99.84 98.22 98.68 0.4M
2025-08-11 100.85 101.55 99.04 99.04 0.3M
2025-08-08 100.90 102.30 100.25 100.65 0.4M
2025-08-07 98.06 101.05 98.02 100.65 0.6M
2025-08-06 99.50 99.74 92.52 97.60 2.3M
2025-08-05 108.40 108.80 106.15 106.50 0.5M
2025-08-04 108.15 108.60 107.75 108.40 0.3M
2025-08-01 108.45 108.95 107.45 108.20 0.3M
2025-07-31 109.90 110.70 108.75 109.00 0.3M
2025-07-30 110.65 111.50 110.25 110.25 0.2M
2025-07-29 111.40 111.90 110.05 110.70 0.2M
2025-07-28 112.60 112.85 110.65 111.25 0.2M
2025-07-25 111.15 111.90 110.60 111.55 0.2M
2025-07-24 112.15 113.10 111.15 111.55 0.3M
2025-07-23 110.50 111.30 109.60 111.10 0.4M
2025-07-22 107.10 108.80 106.95 108.70 0.3M
2025-07-21 107.50 107.55 106.20 107.40 0.3M
2025-07-18 108.20 108.35 107.45 107.45 0.3M
2025-07-17 108.50 108.70 107.60 107.60 0.3M
2025-07-16 108.50 109.00 107.80 107.85 0.3M
2025-07-15 109.00 109.75 108.60 108.70 0.2M
2025-07-14 108.50 109.50 108.10 109.00 0.2M
2025-07-11 111.00 111.00 108.85 109.25 0.2M
2025-07-10 109.55 110.95 109.50 110.90 0.4M
2025-07-09 108.95 110.10 108.35 109.30 0.2M
2025-07-08 107.85 109.45 107.45 108.80 0.3M
2025-07-07 108.10 108.20 107.20 108.20 0.3M
2025-07-04 107.80 108.45 107.35 107.95 0.2M
2025-07-03 108.15 109.00 107.60 108.15 0.2M
2025-07-02 108.20 108.35 106.85 107.85 0.3M
2025-07-01 106.85 108.00 105.95 107.90 0.3M
2025-06-30 107.75 108.00 106.40 106.60 0.4M
2025-06-27 106.55 107.70 106.55 106.90 0.3M
2025-06-26 106.85 107.30 105.95 105.95 0.2M
2025-06-25 107.85 108.50 106.75 106.75 0.3M
2025-06-24 109.00 109.80 108.00 108.10 0.4M
2025-06-23 105.50 108.40 105.40 107.25 0.4M
2025-06-20 106.15 107.70 105.80 106.50 1.0M
2025-06-19 105.95 107.25 105.90 106.05 0.3M
2025-06-18 107.65 109.00 106.95 107.35 0.4M
2025-06-17 109.65 110.90 109.05 109.70 0.3M
2025-06-16 114.25 114.35 110.00 110.55 0.6M
2025-06-13 116.00 117.00 115.45 115.45 0.2M
2025-06-12 117.60 118.10 117.10 117.10 0.2M
2025-06-11 118.25 119.05 117.95 118.45 0.3M
2025-06-10 118.40 119.30 118.25 118.80 0.2M
2025-06-09 119.50 119.75 118.00 118.15 0.2M
2025-06-06 118.65 119.95 118.30 119.75 0.2M
2025-06-05 119.80 120.10 118.25 118.60 0.2M
2025-06-04 116.95 119.05 116.50 118.95 0.4M
2025-06-03 118.80 118.95 115.65 116.90 0.3M
2025-06-02 119.90 120.30 117.60 118.05 0.3M
2025-05-30 121.00 122.55 120.55 120.65 0.7M
2025-05-29 120.35 121.55 120.05 120.70 0.2M
2025-05-28 122.20 122.40 120.50 120.50 0.2M
2025-05-27 121.00 122.60 120.40 122.40 0.3M
2025-05-26 121.10 121.75 120.65 120.80 0.1M
2025-05-23 120.95 121.05 119.10 120.45 0.2M
2025-05-22 122.00 122.15 120.20 120.95 0.2M
2025-05-21 121.00 122.45 120.65 122.45 0.3M
2025-05-20 121.00 122.00 120.55 121.50 0.2M
2025-05-19 119.55 121.00 119.55 120.90 0.2M
2025-05-16 120.30 121.40 119.50 119.85 0.3M
2025-05-15 118.85 119.50 118.25 119.30 0.2M
2025-05-14 119.05 119.25 118.05 118.70 0.2M
2025-05-13 122.20 122.45 118.70 119.35 0.3M
2025-05-12 121.20 122.65 119.90 121.90 0.2M
2025-05-09 119.75 121.40 119.35 120.75 0.2M
2025-05-08 120.85 122.00 119.65 119.90 0.2M
2025-05-07 119.65 120.55 118.20 120.00 0.4M
2025-05-06 126.30 127.45 121.15 121.60 0.5M
2025-05-05 125.45 127.00 125.45 126.85 0.2M
2025-05-02 124.20 126.05 123.20 124.85 0.3M
2025-04-30 123.60 124.50 122.60 124.00 0.3M
2025-04-29 121.75 123.15 121.25 122.70 0.3M
2025-04-28 120.85 122.10 120.55 121.15 0.2M
2025-04-25 120.80 121.25 119.65 119.85 0.3M
2025-04-24 120.05 121.20 119.70 120.95 0.4M
2025-04-23 119.20 121.35 118.80 120.35 0.3M
2025-04-22 118.45 119.35 117.00 118.95 0.3M
2025-04-17 120.10 120.45 118.95 119.15 0.3M
2025-04-16 118.95 120.25 117.70 120.25 0.3M
2025-04-15 121.00 121.70 115.35 118.95 0.5M
2025-04-14 116.65 118.15 115.85 117.55 0.4M
2025-04-11 116.90 117.05 114.25 114.85 0.5M
2025-04-10 116.05 118.25 115.45 115.80 0.5M
2025-04-09 114.70 115.10 110.95 112.95 0.4M
2025-04-08 113.50 116.55 112.90 116.40 0.4M
2025-04-07 115.80 117.45 112.80 112.80 0.6M
2025-04-04 121.20 125.20 120.15 120.40 0.6M
2025-04-03 120.05 122.60 120.05 120.85 0.3M
2025-04-02 118.50 120.35 118.25 120.35 0.3M
2025-04-01 120.10 120.30 118.50 118.90 0.3M
2025-03-31 119.90 120.70 118.45 119.40 0.3M
2025-03-28 119.45 121.30 119.30 120.35 0.4M
2025-03-27 118.40 120.35 117.30 119.85 0.4M
2025-03-26 118.40 119.25 117.65 118.05 0.4M
2025-03-25 121.90 122.40 118.20 118.70 0.5M
2025-03-24 127.85 128.00 121.90 121.90 0.5M
2025-03-21 128.20 129.20 126.20 127.20 0.7M
2025-03-20 131.15 131.95 130.40 130.85 0.2M
2025-03-19 130.85 132.30 130.05 131.35 0.2M
2025-03-18 134.15 134.15 130.40 131.55 0.4M
2025-03-17 134.00 134.00 132.05 133.65 0.2M
2025-03-14 134.55 135.45 133.05 134.05 0.2M
2025-03-13 136.10 136.25 132.65 133.75 0.2M
2025-03-12 134.90 136.05 134.35 135.85 0.4M
2025-03-11 135.40 136.05 133.95 134.45 0.3M
2025-03-10 133.55 136.25 133.50 135.45 0.3M
2025-03-07 134.25 134.30 130.80 133.15 0.3M
2025-03-06 136.40 136.85 133.10 134.50 0.4M
2025-03-05 136.10 137.70 135.30 137.10 0.4M
2025-03-04 134.50 136.20 133.20 136.20 0.4M
2025-03-03 131.60 135.10 130.70 134.70 0.3M
2025-02-28 131.10 134.30 130.85 132.25 0.6M
2025-02-27 129.00 132.40 127.60 131.75 0.4M
2025-02-26 125.70 128.40 125.65 127.15 0.2M
2025-02-25 128.60 128.95 124.70 125.90 0.3M
2025-02-24 129.05 129.50 128.30 129.05 0.1M
2025-02-21 127.40 128.35 127.05 128.15 0.2M
2025-02-20 127.25 127.45 125.95 127.20 0.2M
2025-02-19 128.30 128.80 126.35 126.90 0.2M
2025-02-18 127.50 128.40 126.00 127.75 0.2M
2025-02-17 124.95 127.30 124.95 127.20 0.1M
2025-02-14 126.95 127.20 125.70 125.75 0.2M
2025-02-13 126.70 127.75 124.45 127.05 0.3M
2025-02-12 128.25 128.70 125.90 126.90 0.2M
2025-02-11 128.25 128.75 127.05 127.70 0.2M
2025-02-10 126.65 128.25 126.20 128.25 0.2M
2025-02-07 125.95 126.95 124.80 126.40 0.3M
2025-02-06 126.90 127.15 125.45 126.65 0.2M
2025-02-05 126.45 126.95 125.85 126.30 0.1M
2025-02-04 128.40 128.60 126.40 126.95 0.2M
2025-02-03 127.00 129.10 126.25 128.85 0.2M
2025-01-31 130.90 131.40 128.65 128.95 0.2M
2025-01-30 128.20 130.90 128.15 130.40 0.2M
2025-01-29 128.00 128.95 126.45 127.90 0.1M
2025-01-28 128.60 130.00 128.30 128.70 0.2M
2025-01-27 126.25 128.90 125.90 128.90 0.2M
2025-01-24 126.25 127.85 125.40 125.95 0.2M
2025-01-23 126.55 126.55 125.45 125.95 0.2M
2025-01-22 124.45 128.10 124.45 126.35 0.3M
2025-01-21 125.15 125.70 124.60 124.75 0.2M
2025-01-20 126.30 126.70 125.45 125.45 0.1M
2025-01-17 125.50 127.15 124.90 126.20 0.3M
2025-01-16 124.50 125.80 124.05 124.95 0.2M
2025-01-15 122.95 124.10 122.15 123.60 0.2M
2025-01-14 123.75 125.30 123.70 123.70 0.3M
2025-01-13 126.75 127.05 125.35 126.10 0.2M
2025-01-10 128.10 128.45 125.95 127.25 0.3M
2025-01-09 128.40 130.10 127.45 128.10 0.3M
2025-01-08 126.25 127.20 125.20 127.00 0.2M
2025-01-07 122.35 127.40 122.30 127.00 0.3M
2025-01-06 122.35 124.25 120.85 123.00 0.2M
2025-01-03 123.55 124.10 122.30 122.45 0.2M
2025-01-02 123.15 124.05 122.55 123.70 0.2M