Fresenius SE

FREG
🏛️ Deutschland →
46.47
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 46.15 46.15 46.14 46.14 0.0K
09:01 46.13 46.19 46.05 46.05 0.0K
09:02 46.04 46.04 45.85 45.88 0.0K
09:03 45.89 45.89 45.85 45.88 0.0K
09:04 45.88 45.94 45.88 45.94 0.0K
09:05 45.92 45.98 45.85 45.98 0.0K
09:06 45.98 46.06 45.98 46.06 0.0K
09:07 46.05 46.08 46.05 46.08 0.0K
09:08 46.06 46.07 45.97 45.97 0.0K
09:09 45.98 45.99 45.98 45.99 0.0K
09:10 45.98 45.98 45.90 45.94 0.0K
09:11 45.92 45.94 45.91 45.93 0.0K
09:12 45.94 45.94 45.92 45.94 0.0K
09:13 45.95 46.00 45.94 46.00 0.0K
09:14 45.98 46.02 45.98 46.00 0.0K
09:15 46.00 46.00 45.98 45.99 0.0K
09:16 45.99 46.00 45.99 45.99 0.0K
09:17 46.00 46.00 45.99 46.00 0.0K
09:18 46.02 46.03 46.02 46.02 0.0K
09:19 46.03 46.03 45.99 45.99 0.0K
09:20 46.00 46.04 46.00 46.04 0.0K
09:21 46.04 46.05 46.02 46.03 0.0K
09:22 46.05 46.12 46.05 46.11 0.0K
09:23 46.12 46.12 46.11 46.12 0.0K
09:24 46.12 46.14 46.11 46.14 0.0K
09:25 46.12 46.14 46.12 46.14 0.0K
09:26 46.15 46.17 46.12 46.14 0.0K
09:27 46.14 46.17 46.14 46.16 0.0K
09:28 46.17 46.17 46.16 46.17 0.0K
09:29 46.16 46.18 46.15 46.18 0.0K
09:30 46.20 46.24 46.20 46.24 0.0K
09:31 46.25 46.26 46.25 46.26 0.0K
09:32 46.25 46.25 46.25 46.25 0.0K
09:33 46.24 46.24 46.24 46.24 0.0K
09:34 46.25 46.25 46.23 46.25 0.0K
09:35 46.25 46.31 46.25 46.31 0.0K
09:36 46.30 46.30 46.27 46.27 0.0K
09:38 46.26 46.26 46.24 46.25 0.0K
09:39 46.27 46.27 46.26 46.26 0.0K
09:40 46.27 46.31 46.27 46.31 0.0K
09:41 46.32 46.35 46.32 46.35 0.0K
09:42 46.36 46.38 46.36 46.38 0.0K
09:43 46.38 46.40 46.38 46.40 0.0K
09:44 46.41 46.44 46.41 46.44 0.0K
09:45 46.43 46.45 46.43 46.45 0.0K
09:46 46.46 46.48 46.46 46.47 0.0K
09:47 46.48 46.49 46.47 46.49 0.0K
09:49 46.50 46.51 46.49 46.50 0.0K
09:50 46.53 46.55 46.52 46.52 0.0K
09:51 46.50 46.51 46.50 46.51 0.0K
09:52 46.50 46.51 46.50 46.50 0.0K
09:53 46.51 46.53 46.51 46.51 0.0K
09:54 46.52 46.53 46.51 46.52 0.0K
09:55 46.53 46.53 46.52 46.52 0.0K
09:56 46.51 46.52 46.50 46.50 0.0K
09:57 46.51 46.52 46.51 46.52 0.0K
09:58 46.51 46.51 46.51 46.51 0.0K
09:59 46.52 46.52 46.51 46.51 0.0K
10:00 46.53 46.53 46.52 46.52 0.0K
10:01 46.53 46.53 46.48 46.48 0.0K
10:02 46.49 46.52 46.49 46.52 0.0K
10:03 46.54 46.56 46.53 46.56 0.0K
10:04 46.55 46.56 46.53 46.54 0.0K
10:05 46.55 46.55 46.54 46.54 0.0K
10:06 46.53 46.55 46.53 46.54 0.0K
10:07 46.54 46.54 46.53 46.53 0.0K
10:08 46.54 46.55 46.53 46.55 0.0K
10:09 46.55 46.55 46.54 46.54 0.0K
10:10 46.55 46.55 46.51 46.51 0.0K
10:11 46.52 46.52 46.51 46.51 0.0K
10:12 46.51 46.53 46.51 46.52 0.0K
10:13 46.50 46.50 46.49 46.49 0.0K
10:14 46.50 46.50 46.49 46.49 0.0K
10:15 46.50 46.50 46.50 46.50 0.0K
10:16 46.50 46.53 46.50 46.52 0.0K
10:17 46.53 46.57 46.53 46.57 0.0K
10:18 46.58 46.59 46.58 46.59 0.0K
10:19 46.58 46.58 46.55 46.55 0.0K
10:20 46.54 46.54 46.51 46.51 0.0K
10:21 46.52 46.54 46.52 46.54 0.0K
10:22 46.53 46.53 46.53 46.53 0.0K
10:23 46.52 46.53 46.52 46.53 0.0K
10:24 46.54 46.54 46.53 46.54 0.0K
10:25 46.54 46.55 46.54 46.55 0.0K
10:26 46.54 46.54 46.52 46.52 0.0K
10:27 46.50 46.51 46.50 46.51 0.0K
10:28 46.50 46.50 46.47 46.47 0.0K
10:29 46.46 46.46 46.43 46.43 0.0K
10:30 46.43 46.43 46.43 46.43 0.0K
10:31 46.42 46.42 46.42 46.42 0.0K
10:32 46.41 46.48 46.41 46.48 0.0K
10:33 46.47 46.47 46.43 46.43 0.0K
10:34 46.44 46.44 46.44 46.44 0.0K
10:35 46.45 46.45 46.45 46.45 0.0K
10:36 46.46 46.47 46.46 46.47 0.0K
10:38 46.44 46.46 46.44 46.45 0.0K
10:39 46.46 46.46 46.44 46.44 0.0K
10:40 46.45 46.45 46.44 46.44 0.0K
10:41 46.42 46.43 46.42 46.43 0.0K
10:42 46.42 46.44 46.42 46.43 0.0K
10:44 46.44 46.44 46.44 46.44 0.0K
10:45 46.43 46.44 46.43 46.43 0.0K
10:46 46.42 46.47 46.42 46.46 0.0K
10:47 46.45 46.45 46.41 46.41 0.0K
10:48 46.40 46.40 46.38 46.39 0.0K
10:49 46.40 46.41 46.38 46.40 0.0K
10:50 46.40 46.41 46.39 46.41 0.0K
10:51 46.40 46.40 46.39 46.40 0.0K
10:52 46.39 46.39 46.37 46.38 0.0K
10:53 46.36 46.38 46.36 46.37 0.0K
10:54 46.38 46.38 46.38 46.38 0.0K
10:55 46.36 46.40 46.36 46.40 0.0K
10:56 46.39 46.40 46.39 46.40 0.0K
10:57 46.41 46.42 46.41 46.41 0.0K
10:58 46.41 46.41 46.40 46.41 0.0K
11:00 46.42 46.42 46.41 46.42 0.0K
11:01 46.42 46.42 46.41 46.41 0.0K
11:02 46.40 46.40 46.39 46.39 0.0K
11:03 46.40 46.41 46.40 46.41 0.0K
11:04 46.40 46.44 46.40 46.44 0.0K
11:05 46.43 46.44 46.43 46.44 0.0K
11:06 46.45 46.46 46.44 46.46 0.0K
11:07 46.47 46.47 46.45 46.47 0.0K
11:09 46.46 46.47 46.46 46.47 0.0K
11:10 46.45 46.47 46.45 46.47 0.0K
11:11 46.46 46.48 46.45 46.48 0.0K
11:12 46.47 46.48 46.44 46.45 0.0K
11:13 46.41 46.43 46.41 46.42 0.0K
11:14 46.41 46.42 46.41 46.41 0.0K
11:15 46.44 46.46 46.42 46.43 0.0K
11:16 46.43 46.43 46.42 46.42 0.0K
11:17 46.43 46.46 46.43 46.46 0.0K
11:18 46.45 46.45 46.42 46.42 0.0K
11:19 46.42 46.42 46.42 46.42 0.0K
11:20 46.43 46.43 46.41 46.41 0.0K
11:21 46.42 46.43 46.41 46.42 0.0K
11:22 46.42 46.43 46.42 46.42 0.0K
11:23 46.41 46.42 46.41 46.41 0.0K
11:24 46.40 46.40 46.37 46.38 0.0K
11:25 46.37 46.38 46.34 46.35 0.0K
11:26 46.36 46.37 46.36 46.37 0.0K
11:27 46.35 46.37 46.35 46.37 0.0K
11:28 46.39 46.39 46.38 46.38 0.0K
11:30 46.40 46.40 46.40 46.40 0.0K
11:31 46.39 46.41 46.39 46.41 0.0K
11:32 46.42 46.42 46.42 46.42 0.0K
11:33 46.43 46.43 46.43 46.43 0.0K
11:34 46.43 46.44 46.43 46.43 0.0K
11:35 46.45 46.45 46.42 46.42 0.0K
11:36 46.43 46.46 46.43 46.46 0.0K
11:37 46.45 46.45 46.43 46.45 0.0K
11:38 46.46 46.47 46.45 46.47 0.0K
11:39 46.46 46.46 46.46 46.46 0.0K
11:40 46.45 46.47 46.45 46.47 0.0K
11:41 46.47 46.47 46.46 46.46 0.0K
11:42 46.46 46.46 46.45 46.46 0.0K
11:43 46.47 46.47 46.45 46.46 0.0K
11:44 46.47 46.47 46.46 46.47 0.0K
11:45 46.47 46.48 46.47 46.48 0.0K
11:46 46.46 46.47 46.46 46.47 0.0K
11:47 46.46 46.47 46.46 46.47 0.0K
11:48 46.46 46.47 46.46 46.47 0.0K
11:50 46.47 46.48 46.45 46.45 0.0K
11:51 46.44 46.44 46.44 46.44 0.0K
11:52 46.46 46.47 46.46 46.47 0.0K
11:53 46.47 46.49 46.47 46.49 0.0K
11:54 46.49 46.49 46.49 46.49 0.0K
11:55 46.50 46.50 46.48 46.49 0.0K
11:56 46.48 46.48 46.46 46.46 0.0K
11:57 46.44 46.44 46.43 46.43 0.0K
11:58 46.40 46.43 46.40 46.43 0.0K
11:59 46.42 46.43 46.41 46.41 0.0K
12:00 46.41 46.44 46.41 46.41 0.0K
12:01 46.42 46.43 46.42 46.43 0.0K
12:02 46.45 46.45 46.42 46.42 0.0K
12:03 46.41 46.41 46.41 46.41 0.0K
12:04 46.42 46.42 46.42 46.42 0.0K
12:05 46.41 46.42 46.41 46.42 0.0K
12:07 46.42 46.42 46.42 46.42 0.0K
12:08 46.40 46.40 46.39 46.39 0.0K
12:10 46.41 46.41 46.41 46.41 0.0K
12:11 46.41 46.43 46.41 46.43 0.0K
12:12 46.42 46.43 46.42 46.42 0.0K
12:13 46.43 46.43 46.43 46.43 0.0K
12:14 46.42 46.43 46.42 46.43 0.0K
12:15 46.42 46.43 46.42 46.43 0.0K
12:16 46.42 46.42 46.42 46.42 0.0K
12:18 46.41 46.44 46.41 46.44 0.0K
12:19 46.45 46.45 46.44 46.45 0.0K
12:21 46.43 46.43 46.38 46.40 0.0K
12:22 46.39 46.39 46.39 46.39 0.0K
12:23 46.40 46.40 46.40 46.40 0.0K
12:24 46.39 46.39 46.38 46.39 0.0K
12:26 46.39 46.39 46.38 46.38 0.0K
12:27 46.39 46.39 46.38 46.38 0.0K
12:28 46.39 46.43 46.39 46.43 0.0K
12:29 46.43 46.45 46.43 46.45 0.0K
12:30 46.44 46.45 46.44 46.44 0.0K
12:33 46.42 46.45 46.41 46.44 0.0K
12:34 46.43 46.44 46.43 46.44 0.0K
12:35 46.44 46.44 46.44 46.44 0.0K
12:36 46.43 46.43 46.42 46.43 0.0K
12:37 46.41 46.42 46.41 46.42 0.0K
12:38 46.44 46.44 46.44 46.44 0.0K
12:39 46.43 46.44 46.43 46.44 0.0K
12:40 46.45 46.47 46.45 46.47 0.0K
12:41 46.44 46.46 46.44 46.45 0.0K
12:42 46.44 46.44 46.43 46.44 0.0K
12:43 46.44 46.44 46.44 46.44 0.0K
12:44 46.43 46.45 46.43 46.45 0.0K
12:45 46.44 46.45 46.44 46.45 0.0K
12:46 46.46 46.47 46.46 46.46 0.0K
12:47 46.45 46.46 46.45 46.45 0.0K
12:48 46.46 46.46 46.45 46.45 0.0K
12:49 46.44 46.45 46.44 46.44 0.0K
12:50 46.45 46.45 46.44 46.45 0.0K
12:51 46.44 46.45 46.44 46.45 0.0K
12:52 46.46 46.47 46.46 46.46 0.0K
12:53 46.47 46.47 46.46 46.46 0.0K
12:54 46.47 46.47 46.44 46.44 0.0K
12:55 46.45 46.45 46.44 46.44 0.0K
12:56 46.45 46.45 46.44 46.44 0.0K
12:57 46.43 46.46 46.43 46.46 0.0K
12:58 46.46 46.46 46.46 46.46 0.0K
12:59 46.48 46.49 46.48 46.48 0.0K
13:03 46.51 46.52 46.51 46.52 0.0K
13:04 46.54 46.54 46.51 46.51 0.0K
13:05 46.51 46.51 46.51 46.51 0.0K
13:06 46.51 46.53 46.51 46.53 0.0K
13:07 46.54 46.54 46.53 46.54 0.0K
13:08 46.53 46.53 46.53 46.53 0.0K
13:09 46.53 46.54 46.53 46.54 0.0K
13:10 46.53 46.54 46.53 46.53 0.0K
13:11 46.54 46.54 46.54 46.54 0.0K
13:12 46.56 46.56 46.55 46.55 0.0K
13:13 46.56 46.56 46.55 46.56 0.0K
13:14 46.56 46.56 46.56 46.56 0.0K
13:15 46.55 46.56 46.55 46.56 0.0K
13:17 46.56 46.56 46.55 46.55 0.0K
13:18 46.53 46.53 46.52 46.52 0.0K
13:19 46.53 46.54 46.53 46.54 0.0K
13:20 46.53 46.54 46.53 46.54 0.0K
13:21 46.54 46.54 46.54 46.54 0.0K
13:23 46.55 46.55 46.54 46.54 0.0K
13:24 46.55 46.55 46.55 46.55 0.0K
13:25 46.56 46.56 46.56 46.56 0.0K
13:26 46.55 46.55 46.54 46.55 0.0K
13:27 46.55 46.55 46.54 46.55 0.0K
13:30 46.56 46.58 46.56 46.58 0.0K
13:31 46.57 46.60 46.57 46.60 0.0K
13:32 46.59 46.60 46.59 46.60 0.0K
13:33 46.59 46.60 46.59 46.60 0.0K
13:34 46.60 46.62 46.60 46.61 0.0K
13:35 46.62 46.63 46.59 46.59 0.0K
13:36 46.58 46.58 46.58 46.58 0.0K
13:37 46.59 46.59 46.59 46.59 0.0K
13:38 46.59 46.60 46.59 46.60 0.0K
13:40 46.58 46.59 46.58 46.59 0.0K
13:41 46.57 46.58 46.57 46.57 0.0K
13:42 46.58 46.58 46.57 46.58 0.0K
13:43 46.59 46.60 46.59 46.59 0.0K
13:44 46.60 46.60 46.59 46.60 0.0K
13:46 46.61 46.61 46.60 46.61 0.0K
13:47 46.61 46.61 46.60 46.60 0.0K
13:48 46.60 46.62 46.60 46.62 0.0K
13:49 46.62 46.62 46.62 46.62 0.0K
13:50 46.63 46.65 46.63 46.64 0.0K
13:51 46.65 46.66 46.65 46.65 0.0K
13:52 46.67 46.67 46.66 46.66 0.0K
13:53 46.67 46.67 46.66 46.67 0.0K
13:54 46.66 46.66 46.64 46.64 0.0K
13:55 46.65 46.65 46.63 46.63 0.0K
13:56 46.64 46.64 46.63 46.64 0.0K
13:57 46.64 46.64 46.64 46.64 0.0K
13:58 46.63 46.63 46.63 46.63 0.0K
13:59 46.62 46.63 46.62 46.63 0.0K
14:00 46.62 46.62 46.58 46.58 0.0K
14:01 46.58 46.58 46.57 46.57 0.0K
14:04 46.56 46.57 46.56 46.57 0.0K
14:05 46.56 46.58 46.56 46.58 0.0K
14:06 46.59 46.60 46.58 46.60 0.0K
14:07 46.59 46.60 46.59 46.59 0.0K
14:08 46.60 46.60 46.59 46.59 0.0K
14:09 46.60 46.60 46.59 46.60 0.0K
14:10 46.60 46.64 46.60 46.63 0.0K
14:11 46.63 46.63 46.63 46.63 0.0K
14:12 46.64 46.64 46.64 46.64 0.0K
14:13 46.64 46.65 46.64 46.64 0.0K
14:14 46.63 46.63 46.63 46.63 0.0K
14:15 46.61 46.62 46.61 46.62 0.0K
14:16 46.63 46.66 46.63 46.65 0.0K
14:17 46.65 46.65 46.62 46.62 0.0K
14:18 46.63 46.64 46.62 46.63 0.0K
14:19 46.62 46.64 46.62 46.64 0.0K
14:20 46.63 46.64 46.63 46.63 0.0K
14:21 46.64 46.64 46.63 46.64 0.0K
14:22 46.63 46.64 46.63 46.64 0.0K
14:23 46.63 46.64 46.63 46.64 0.0K
14:24 46.64 46.64 46.62 46.63 0.0K
14:25 46.63 46.63 46.63 46.63 0.0K
14:26 46.64 46.64 46.64 46.64 0.0K
14:27 46.64 46.64 46.63 46.64 0.0K
14:28 46.63 46.64 46.63 46.64 0.0K
14:29 46.63 46.64 46.63 46.64 0.0K
14:30 46.63 46.64 46.63 46.64 0.0K
14:31 46.64 46.68 46.64 46.66 0.0K
14:32 46.65 46.65 46.62 46.62 0.0K
14:33 46.61 46.62 46.61 46.61 0.0K
14:34 46.60 46.63 46.60 46.63 0.0K
14:35 46.63 46.64 46.62 46.63 0.0K
14:36 46.62 46.63 46.62 46.63 0.0K
14:37 46.64 46.65 46.64 46.65 0.0K
14:38 46.65 46.69 46.64 46.69 0.0K
14:39 46.69 46.70 46.68 46.68 0.0K
14:40 46.68 46.70 46.67 46.67 0.0K
14:41 46.66 46.68 46.66 46.66 0.0K
14:42 46.67 46.69 46.67 46.67 0.0K
14:43 46.68 46.70 46.68 46.69 0.0K
14:45 46.68 46.69 46.68 46.68 0.0K
14:46 46.67 46.68 46.67 46.68 0.0K
14:47 46.67 46.68 46.67 46.67 0.0K
14:48 46.66 46.66 46.66 46.66 0.0K
14:49 46.66 46.66 46.66 46.66 0.0K
14:50 46.67 46.68 46.66 46.66 0.0K
14:51 46.67 46.67 46.62 46.62 0.0K
14:52 46.60 46.63 46.60 46.62 0.0K
14:53 46.61 46.63 46.61 46.63 0.0K
14:54 46.63 46.65 46.63 46.65 0.0K
14:55 46.65 46.66 46.64 46.65 0.0K
14:56 46.66 46.67 46.64 46.65 0.0K
14:57 46.62 46.63 46.62 46.63 0.0K
14:58 46.64 46.65 46.63 46.64 0.0K
14:59 46.65 46.66 46.63 46.63 0.0K
15:00 46.64 46.64 46.62 46.62 0.0K
15:01 46.63 46.64 46.63 46.64 0.0K
15:04 46.63 46.64 46.61 46.61 0.0K
15:05 46.60 46.60 46.56 46.56 0.0K
15:06 46.54 46.54 46.52 46.53 0.0K
15:07 46.52 46.52 46.49 46.52 0.0K
15:08 46.51 46.54 46.51 46.53 0.0K
15:09 46.52 46.52 46.50 46.50 0.0K
15:10 46.49 46.49 46.48 46.48 0.0K
15:12 46.49 46.51 46.49 46.51 0.0K
15:13 46.50 46.50 46.48 46.48 0.0K
15:14 46.47 46.47 46.47 46.47 0.0K
15:15 46.46 46.46 46.44 46.46 0.0K
15:16 46.45 46.46 46.45 46.46 0.0K
15:17 46.46 46.48 46.45 46.47 0.0K
15:18 46.46 46.48 46.45 46.48 0.0K
15:19 46.46 46.47 46.45 46.45 0.0K
15:20 46.44 46.44 46.44 46.44 0.0K
15:21 46.45 46.45 46.44 46.44 0.0K
15:22 46.45 46.45 46.43 46.44 0.0K
15:23 46.45 46.45 46.43 46.44 0.0K
15:24 46.45 46.47 46.45 46.47 0.0K
15:25 46.46 46.46 46.45 46.45 0.0K
15:26 46.46 46.47 46.46 46.47 0.0K
15:27 46.48 46.50 46.47 46.50 0.0K
15:28 46.49 46.50 46.49 46.50 0.0K
15:29 46.51 46.51 46.49 46.50 0.0K
15:30 46.49 46.58 46.47 46.58 0.0K
15:31 46.58 46.58 46.53 46.53 0.0K
15:32 46.54 46.54 46.53 46.54 0.0K
15:33 46.54 46.55 46.54 46.54 0.0K
15:34 46.53 46.55 46.53 46.55 0.0K
15:35 46.54 46.55 46.53 46.54 0.0K
15:36 46.54 46.55 46.53 46.53 0.0K
15:37 46.52 46.52 46.51 46.52 0.0K
15:38 46.52 46.52 46.51 46.51 0.0K
15:39 46.52 46.52 46.51 46.51 0.0K
15:40 46.52 46.52 46.49 46.51 0.0K
15:41 46.51 46.55 46.51 46.55 0.0K
15:43 46.54 46.55 46.54 46.55 0.0K
15:45 46.54 46.54 46.54 46.54 0.0K
15:46 46.52 46.54 46.52 46.54 0.0K
15:47 46.54 46.54 46.53 46.53 0.0K
15:48 46.54 46.54 46.54 46.54 0.0K
15:49 46.55 46.55 46.52 46.52 0.0K
15:50 46.51 46.51 46.51 46.51 0.0K
15:51 46.50 46.51 46.49 46.51 0.0K
15:52 46.52 46.56 46.52 46.56 0.0K
15:53 46.55 46.56 46.53 46.54 0.0K
15:54 46.53 46.53 46.51 46.52 0.0K
15:55 46.53 46.53 46.52 46.52 0.0K
15:57 46.53 46.53 46.50 46.51 0.0K
15:58 46.51 46.52 46.51 46.52 0.0K
15:59 46.52 46.52 46.52 46.52 0.0K
16:00 46.53 46.56 46.53 46.54 0.0K
16:01 46.53 46.53 46.51 46.52 0.0K
16:02 46.51 46.54 46.51 46.54 0.0K
16:03 46.53 46.56 46.53 46.56 0.0K
16:04 46.57 46.57 46.56 46.57 0.0K
16:05 46.54 46.55 46.53 46.53 0.0K
16:06 46.52 46.52 46.50 46.51 0.0K
16:07 46.51 46.53 46.51 46.53 0.0K
16:08 46.53 46.53 46.52 46.52 0.0K
16:09 46.50 46.51 46.48 46.48 0.0K
16:10 46.49 46.51 46.48 46.50 0.0K
16:13 46.49 46.49 46.48 46.48 0.0K
16:14 46.49 46.49 46.48 46.48 0.0K
16:15 46.47 46.47 46.43 46.44 0.0K
16:16 46.44 46.45 46.43 46.43 0.0K
16:18 46.42 46.42 46.42 46.42 0.0K
16:19 46.43 46.43 46.42 46.42 0.0K
16:20 46.40 46.41 46.38 46.38 0.0K
16:21 46.38 46.38 46.37 46.37 0.0K
16:22 46.36 46.36 46.36 46.36 0.0K
16:23 46.35 46.39 46.35 46.39 0.0K
16:24 46.40 46.40 46.36 46.36 0.0K
16:25 46.35 46.37 46.35 46.37 0.0K
16:26 46.38 46.40 46.38 46.40 0.0K
16:27 46.39 46.43 46.39 46.40 0.0K
16:28 46.40 46.41 46.37 46.37 0.0K
16:29 46.35 46.36 46.35 46.36 0.0K
16:30 46.36 46.36 46.35 46.35 0.0K
16:31 46.33 46.33 46.32 46.33 0.0K
16:32 46.33 46.33 46.32 46.33 0.0K
16:34 46.31 46.31 46.31 46.31 0.0K
16:35 46.30 46.31 46.30 46.31 0.0K
16:36 46.31 46.31 46.29 46.29 0.0K
16:37 46.28 46.29 46.27 46.28 0.0K
16:38 46.27 46.28 46.27 46.28 0.0K
16:39 46.29 46.30 46.29 46.30 0.0K
16:41 46.28 46.28 46.26 46.26 0.0K
16:42 46.27 46.28 46.26 46.28 0.0K
16:43 46.28 46.28 46.27 46.27 0.0K
16:45 46.27 46.27 46.26 46.26 0.0K
16:46 46.27 46.29 46.27 46.29 0.0K
16:47 46.28 46.29 46.28 46.29 0.0K
16:48 46.29 46.29 46.27 46.28 0.0K
16:49 46.28 46.31 46.28 46.30 0.0K
16:50 46.31 46.33 46.31 46.32 0.0K
16:51 46.33 46.33 46.33 46.33 0.0K
16:53 46.31 46.32 46.31 46.32 0.0K
16:54 46.33 46.34 46.33 46.34 0.0K
16:55 46.33 46.33 46.32 46.32 0.0K
16:56 46.32 46.32 46.31 46.32 0.0K
16:57 46.32 46.33 46.32 46.33 0.0K
16:58 46.32 46.33 46.32 46.33 0.0K
17:00 46.32 46.32 46.32 46.32 0.0K
17:01 46.32 46.32 46.31 46.31 0.0K
17:02 46.31 46.31 46.29 46.30 0.0K
17:03 46.31 46.32 46.31 46.32 0.0K
17:04 46.30 46.30 46.30 46.30 0.0K
17:05 46.28 46.28 46.28 46.28 0.0K
17:06 46.30 46.31 46.30 46.31 0.0K
17:07 46.32 46.32 46.31 46.31 0.0K
17:08 46.32 46.33 46.32 46.33 0.0K
17:09 46.34 46.34 46.33 46.33 0.0K
17:11 46.31 46.31 46.30 46.30 0.0K
17:12 46.31 46.33 46.31 46.33 0.0K
17:14 46.32 46.33 46.32 46.32 0.0K
17:15 46.30 46.32 46.30 46.31 0.0K
17:16 46.32 46.32 46.32 46.32 0.0K
17:18 46.33 46.34 46.33 46.34 0.0K
17:19 46.34 46.36 46.34 46.36 0.0K
17:20 46.36 46.36 46.35 46.35 0.0K
17:21 46.35 46.35 46.35 46.35 0.0K
17:22 46.36 46.38 46.36 46.38 0.0K
17:23 46.39 46.39 46.37 46.37 0.0K
17:24 46.35 46.36 46.35 46.35 0.0K
17:25 46.36 46.36 46.36 46.36 0.0K
17:26 46.37 46.37 46.36 46.37 0.0K
17:27 46.36 46.36 46.34 46.34 0.0K
17:28 46.33 46.36 46.33 46.36 0.0K
17:29 46.36 46.36 46.34 46.36 221.6K
17:30 46.36 46.36 46.36 46.36 0.0K
17:35 46.35 46.35 46.35 46.35 235.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 46.56 46.72 46.38 46.47 0.5M
2025-09-26 46.16 46.69 45.84 46.35 0.5M
2025-09-25 46.56 46.76 46.16 46.16 0.5M
2025-09-24 47.00 47.01 46.45 46.77 0.4M
2025-09-23 46.99 47.29 46.72 47.05 0.5M
2025-09-22 46.95 46.95 46.41 46.77 0.5M
2025-09-19 47.00 47.35 46.88 46.88 1.6M
2025-09-18 47.51 47.67 46.96 47.02 0.4M
2025-09-17 46.99 47.58 46.74 47.50 0.6M
2025-09-16 46.77 47.44 46.70 47.12 0.8M
2025-09-15 46.67 47.18 46.56 46.86 0.5M
2025-09-12 47.03 47.17 46.54 46.54 0.4M
2025-09-11 47.26 47.49 46.92 47.10 0.4M
2025-09-10 47.17 47.53 47.04 47.26 0.5M
2025-09-09 47.36 47.76 47.13 47.25 0.4M
2025-09-08 46.97 47.27 46.77 47.24 0.6M
2025-09-05 47.29 47.39 46.71 46.82 0.6M
2025-09-04 46.47 47.62 46.47 47.18 0.7M
2025-09-03 46.65 46.86 46.28 46.52 0.9M
2025-09-02 46.72 46.89 46.44 46.50 0.6M
2025-09-01 46.65 46.92 46.50 46.71 0.3M
2025-08-29 46.24 46.79 46.24 46.41 0.6M
2025-08-28 46.72 46.90 46.17 46.36 0.7M
2025-08-27 47.05 47.13 46.58 46.60 0.6M
2025-08-26 47.00 47.33 46.84 47.02 1.5M
2025-08-25 47.44 47.54 47.25 47.32 0.4M
2025-08-22 47.39 48.07 47.39 47.69 0.7M
2025-08-21 47.02 47.75 46.99 47.57 0.7M
2025-08-20 46.64 47.18 46.55 47.15 0.5M
2025-08-19 46.45 47.02 46.43 46.64 0.8M
2025-08-18 46.04 46.61 45.98 46.61 0.8M
2025-08-15 46.26 46.37 45.62 46.01 0.7M
2025-08-14 45.53 46.29 45.53 46.07 1.0M
2025-08-13 44.49 45.59 44.40 45.57 1.1M
2025-08-12 43.82 44.16 43.57 44.16 0.6M
2025-08-11 44.07 44.13 43.65 43.80 0.6M
2025-08-08 42.59 44.08 42.45 43.74 1.1M
2025-08-07 41.65 42.28 41.22 42.28 1.1M
2025-08-06 42.01 42.21 41.26 41.64 1.7M
2025-08-05 41.28 41.61 41.14 41.44 0.8M
2025-08-04 41.27 41.60 41.17 41.49 0.5M
2025-08-01 41.42 41.53 41.09 41.09 0.8M
2025-07-31 42.67 42.69 41.91 41.98 0.5M
2025-07-30 42.45 42.70 42.31 42.46 0.6M
2025-07-29 42.02 42.49 41.92 42.30 0.7M
2025-07-28 42.15 42.27 41.65 41.90 0.8M
2025-07-25 42.02 42.17 41.66 42.01 0.6M
2025-07-24 42.26 42.53 42.03 42.20 0.7M
2025-07-23 42.20 42.30 41.74 41.89 1.0M
2025-07-22 40.74 41.78 40.70 41.72 1.1M
2025-07-21 40.89 41.08 40.33 40.76 0.8M
2025-07-18 41.40 41.40 40.80 40.89 0.9M
2025-07-17 40.91 41.25 40.79 41.25 0.9M
2025-07-16 41.29 41.48 40.94 40.94 1.1M
2025-07-15 42.02 42.05 41.35 41.41 0.5M
2025-07-14 41.65 42.05 41.62 41.98 0.3M
2025-07-11 42.07 42.21 41.83 41.94 0.5M
2025-07-10 42.49 42.55 41.75 42.22 0.8M
2025-07-09 41.84 42.58 41.78 42.28 0.7M
2025-07-08 42.27 42.28 41.48 41.99 0.9M
2025-07-07 42.59 42.75 42.28 42.43 0.5M
2025-07-04 42.17 42.51 42.17 42.48 0.4M
2025-07-03 42.13 42.59 42.06 42.39 0.5M
2025-07-02 42.70 42.71 42.08 42.28 0.5M
2025-07-01 42.88 42.91 42.31 42.64 0.7M
2025-06-30 42.90 42.94 42.49 42.68 0.5M
2025-06-27 42.39 42.61 42.16 42.59 0.4M
2025-06-26 42.08 42.24 41.97 42.19 0.5M
2025-06-25 42.39 42.40 41.91 41.95 0.5M
2025-06-24 42.16 42.63 41.96 42.26 0.6M
2025-06-23 41.66 42.45 41.60 41.77 0.6M
2025-06-20 41.94 42.17 41.77 42.01 2.1M
2025-06-19 41.77 41.87 41.41 41.63 0.7M
2025-06-18 42.85 42.94 41.84 42.04 1.3M
2025-06-17 43.55 43.69 42.92 43.01 0.9M
2025-06-16 44.10 44.38 43.95 43.98 0.6M
2025-06-13 43.82 44.20 43.78 44.00 0.6M
2025-06-12 43.87 44.35 43.77 44.24 0.8M
2025-06-11 43.94 44.14 43.70 43.97 0.6M
2025-06-10 44.10 44.17 43.61 43.98 0.6M
2025-06-09 44.10 44.37 43.71 43.93 0.4M
2025-06-06 44.25 44.40 44.03 44.29 0.6M
2025-06-05 44.17 44.32 43.78 44.24 0.8M
2025-06-04 43.79 43.90 43.46 43.86 0.9M
2025-06-03 44.30 44.36 43.37 43.49 0.9M
2025-06-02 42.91 44.17 42.87 44.03 1.5M
2025-05-30 42.48 43.21 42.40 43.18 2.0M
2025-05-29 42.79 42.79 42.23 42.38 0.5M
2025-05-28 43.20 43.32 42.54 42.54 0.9M
2025-05-27 43.12 43.41 42.99 43.33 0.7M
2025-05-26 42.93 43.12 42.69 43.12 0.6M
2025-05-23 43.32 43.58 42.51 43.15 1.0M
2025-05-22 43.30 43.60 43.18 43.37 0.7M
2025-05-21 43.81 43.92 43.44 43.52 0.8M
2025-05-20 43.75 44.03 43.30 44.03 1.0M
2025-05-19 43.08 43.32 42.79 43.32 0.6M
2025-05-16 42.96 43.11 42.35 43.08 1.4M
2025-05-15 41.85 42.65 41.56 42.52 1.1M
2025-05-14 42.13 42.35 41.77 41.77 1.2M
2025-05-13 43.17 43.27 42.18 42.31 1.2M
2025-05-12 43.58 43.58 42.63 42.90 1.0M
2025-05-09 42.95 43.22 42.42 43.16 1.0M
2025-05-08 43.36 43.36 42.79 42.88 1.1M
2025-05-07 43.00 44.06 41.89 43.20 1.5M
2025-05-06 42.45 42.72 42.02 42.62 1.1M
2025-05-05 42.22 42.58 42.03 42.58 0.8M
2025-05-02 41.95 42.50 41.78 42.21 1.7M
2025-04-30 41.00 41.80 40.97 41.80 2.2M
2025-04-29 40.74 41.05 40.46 40.94 0.7M
2025-04-28 40.30 40.64 40.18 40.64 0.8M
2025-04-25 39.96 40.27 39.74 39.85 0.7M
2025-04-24 39.21 40.06 39.19 39.85 0.9M
2025-04-23 39.90 39.92 39.02 39.48 1.1M
2025-04-22 39.18 39.68 39.09 39.55 1.0M
2025-04-17 39.55 39.56 38.72 39.01 0.9M
2025-04-16 39.05 39.60 38.89 39.50 1.2M
2025-04-15 38.32 39.12 38.32 39.12 0.9M
2025-04-14 37.34 38.23 37.09 38.23 1.3M
2025-04-11 36.84 37.02 36.04 36.57 1.1M
2025-04-10 37.06 37.23 36.47 36.56 2.0M
2025-04-09 36.13 36.40 34.76 35.17 2.1M
2025-04-08 36.47 37.51 36.30 37.13 1.4M
2025-04-07 34.81 37.45 31.60 36.12 3.4M
2025-04-04 39.48 39.64 37.54 38.06 2.7M
2025-04-03 39.17 40.19 38.93 39.71 1.7M
2025-04-02 39.20 39.50 38.47 39.50 1.3M
2025-04-01 39.54 39.83 39.33 39.48 0.9M
2025-03-31 39.68 39.71 38.90 39.37 1.2M
2025-03-28 39.87 40.21 39.79 40.01 0.6M
2025-03-27 40.10 40.24 39.85 40.00 0.8M
2025-03-26 40.26 40.58 40.02 40.25 1.1M
2025-03-25 39.50 40.13 39.46 39.96 0.9M
2025-03-24 39.83 39.84 39.05 39.31 0.8M
2025-03-21 39.69 39.96 39.48 39.67 2.3M
2025-03-20 40.10 40.14 39.50 39.56 1.2M
2025-03-19 39.57 40.13 39.57 40.00 0.9M
2025-03-18 40.10 40.17 39.85 39.90 0.9M
2025-03-17 39.68 40.23 39.49 39.92 0.9M
2025-03-14 38.97 39.71 38.79 39.66 1.4M
2025-03-13 39.40 39.44 38.87 38.94 1.3M
2025-03-12 38.58 39.44 38.56 39.44 1.3M
2025-03-11 39.44 39.57 38.26 38.29 1.8M
2025-03-10 40.35 40.35 39.25 39.30 1.7M
2025-03-07 40.49 40.49 39.54 40.23 1.4M
2025-03-06 40.33 40.90 40.04 40.65 1.7M
2025-03-05 39.89 40.72 39.86 40.55 2.5M
2025-03-04 39.20 39.70 38.79 39.41 2.2M
2025-03-03 38.51 39.72 38.29 39.23 1.4M
2025-02-28 38.37 38.64 38.04 38.46 2.4M
2025-02-27 38.80 38.80 37.72 38.22 1.4M
2025-02-26 38.25 39.63 37.83 38.93 3.6M
2025-02-25 36.65 36.95 36.41 36.56 0.9M
2025-02-24 36.60 36.85 36.47 36.54 0.7M
2025-02-21 36.27 36.58 36.08 36.49 1.3M
2025-02-20 36.94 36.94 36.27 36.42 0.9M
2025-02-19 37.10 37.19 36.49 36.75 0.9M
2025-02-18 37.30 37.30 36.65 37.02 0.7M
2025-02-17 37.20 37.35 37.03 37.27 0.7M
2025-02-14 37.86 38.04 37.17 37.26 1.0M
2025-02-13 38.16 38.48 38.06 38.22 1.4M
2025-02-12 38.20 38.20 37.76 38.18 1.0M
2025-02-11 37.54 38.09 37.52 38.03 1.3M
2025-02-10 37.27 37.55 37.13 37.55 1.0M
2025-02-07 36.50 37.25 36.50 37.18 0.9M
2025-02-06 37.25 37.38 36.52 36.67 1.0M
2025-02-05 36.89 37.14 36.67 37.14 1.0M
2025-02-04 37.00 37.16 36.52 36.92 0.9M
2025-02-03 36.52 37.27 36.50 37.18 1.2M
2025-01-31 37.21 37.39 36.97 36.97 1.0M
2025-01-30 37.10 37.35 37.02 37.21 0.6M
2025-01-29 37.01 37.31 36.54 37.16 0.9M
2025-01-28 36.81 37.36 36.74 37.13 1.0M
2025-01-27 36.72 37.00 36.59 36.92 0.8M
2025-01-24 36.98 37.08 36.59 36.72 1.0M
2025-01-23 36.18 36.88 36.14 36.80 1.1M
2025-01-22 36.25 36.39 35.83 35.91 0.6M
2025-01-21 36.24 36.47 36.09 36.21 0.8M
2025-01-20 36.22 36.59 36.20 36.38 0.6M
2025-01-17 35.75 36.68 35.75 36.30 1.9M
2025-01-16 35.48 35.60 35.20 35.60 0.9M
2025-01-15 34.99 35.39 34.88 35.39 1.5M
2025-01-14 34.57 35.07 34.43 34.81 0.9M
2025-01-13 35.01 35.09 34.54 34.54 0.6M
2025-01-10 35.04 35.15 34.80 35.08 1.1M
2025-01-09 34.48 35.11 34.47 35.07 0.8M
2025-01-08 34.18 34.58 33.96 34.52 0.8M
2025-01-07 34.12 34.44 33.90 34.17 0.8M
2025-01-06 33.54 34.22 33.54 34.22 0.8M
2025-01-03 33.42 33.63 33.22 33.49 0.4M
2025-01-02 33.51 33.67 33.15 33.49 0.6M