Heidelberg Materials AG (604700)

HEIG
🏛️ Deutschland →
188.80
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 193.38 193.78 193.38 193.65 0.0K
09:01 193.60 194.05 193.60 194.05 0.0K
09:02 194.08 194.75 194.08 194.65 0.0K
09:03 194.68 195.03 194.58 194.93 0.0K
09:04 195.10 195.10 194.95 195.10 0.0K
09:05 195.13 195.13 194.95 195.10 0.0K
09:06 194.88 194.88 194.80 194.80 0.0K
09:07 194.85 194.90 194.80 194.90 0.0K
09:08 194.93 195.10 194.93 195.03 0.0K
09:09 195.08 195.08 194.78 194.78 0.0K
09:10 194.80 194.80 194.50 194.50 0.0K
09:11 194.48 194.88 194.48 194.68 0.0K
09:12 194.78 194.88 194.73 194.83 0.0K
09:13 194.75 194.75 194.43 194.73 0.0K
09:14 194.85 195.03 194.63 194.63 0.0K
09:15 194.48 194.48 194.33 194.40 0.0K
09:16 194.38 194.40 194.35 194.40 0.0K
09:17 194.43 194.43 194.28 194.28 0.0K
09:18 194.35 194.40 194.35 194.38 0.0K
09:19 194.45 194.45 194.33 194.33 0.0K
09:20 194.38 194.38 194.20 194.20 0.0K
09:21 194.38 194.58 194.38 194.58 0.0K
09:22 194.53 194.60 194.53 194.60 0.0K
09:23 194.55 194.63 194.48 194.53 0.0K
09:24 194.48 194.58 194.43 194.58 0.0K
09:25 194.63 194.65 194.58 194.65 0.0K
09:26 194.58 194.63 194.58 194.63 0.0K
09:27 194.65 194.93 194.65 194.93 0.0K
09:28 194.95 195.05 194.93 194.93 0.0K
09:29 194.93 194.93 194.88 194.93 0.0K
09:30 195.05 195.08 195.03 195.03 0.0K
09:31 195.00 195.08 195.00 195.08 0.0K
09:32 195.03 195.03 194.98 195.03 0.0K
09:33 194.98 194.98 194.83 194.83 0.0K
09:34 194.73 194.83 194.73 194.83 0.0K
09:35 194.78 194.83 194.75 194.78 0.0K
09:36 194.70 194.70 194.63 194.63 0.0K
09:37 194.53 194.55 194.53 194.55 0.0K
09:38 194.53 194.73 194.53 194.58 0.0K
09:39 194.53 194.58 194.53 194.58 0.0K
09:40 194.63 194.78 194.63 194.78 0.0K
09:41 194.80 194.80 194.78 194.78 0.0K
09:42 194.83 194.83 194.68 194.68 0.0K
09:43 194.58 194.68 194.58 194.65 0.0K
09:44 194.68 194.68 194.58 194.58 0.0K
09:45 194.53 194.68 194.53 194.68 0.0K
09:46 194.73 194.85 194.73 194.85 0.0K
09:47 194.88 194.88 194.68 194.68 0.0K
09:48 194.73 194.73 194.68 194.68 0.0K
09:49 194.70 194.70 194.53 194.55 0.0K
09:50 194.58 194.58 194.55 194.55 0.0K
09:51 194.58 194.58 194.58 194.58 0.0K
09:52 194.45 194.45 194.40 194.40 0.0K
09:53 194.43 194.53 194.43 194.53 0.0K
09:54 194.55 194.58 194.55 194.58 0.0K
09:55 194.53 194.58 194.43 194.48 0.0K
09:56 194.53 194.55 194.53 194.55 0.0K
09:57 194.50 194.73 194.50 194.68 0.0K
09:59 194.70 194.70 194.45 194.45 0.0K
10:00 194.40 194.58 194.40 194.58 0.0K
10:01 194.53 194.53 194.43 194.48 0.0K
10:02 194.53 194.53 194.53 194.53 0.0K
10:03 194.55 194.75 194.55 194.75 0.0K
10:04 194.78 194.83 194.78 194.83 0.0K
10:05 194.78 194.90 194.78 194.90 0.0K
10:07 195.05 195.15 195.05 195.08 0.0K
10:08 195.10 195.18 195.10 195.15 0.0K
10:09 195.13 195.13 195.08 195.08 0.0K
10:10 195.10 195.10 194.93 194.95 0.0K
10:11 194.93 194.93 194.93 194.93 0.0K
10:12 194.90 195.13 194.90 195.10 0.0K
10:13 195.15 195.15 195.15 195.15 0.0K
10:14 195.23 195.28 195.23 195.25 0.0K
10:15 195.28 195.33 195.25 195.25 0.0K
10:16 195.30 195.35 195.25 195.30 0.0K
10:17 195.70 195.73 195.65 195.65 0.0K
10:18 195.68 195.68 195.38 195.38 0.0K
10:19 195.28 195.33 195.10 195.10 0.0K
10:20 195.13 195.13 195.10 195.10 0.0K
10:21 195.10 195.18 195.10 195.18 0.0K
10:22 195.13 195.13 195.05 195.05 0.0K
10:23 195.08 195.08 194.98 194.98 0.0K
10:24 195.00 195.10 194.90 195.10 0.0K
10:25 195.10 195.10 195.08 195.08 0.0K
10:26 195.10 195.10 195.08 195.10 0.0K
10:27 195.10 195.10 194.93 194.95 0.0K
10:28 194.90 194.98 194.90 194.93 0.0K
10:29 194.93 194.98 194.93 194.95 0.0K
10:30 194.98 194.98 194.95 194.95 0.0K
10:31 194.85 194.85 194.83 194.83 0.0K
10:32 194.88 194.90 194.88 194.90 0.0K
10:33 194.88 194.95 194.85 194.95 0.0K
10:34 194.98 194.98 194.93 194.95 0.0K
10:35 194.98 194.98 194.90 194.98 0.0K
10:36 194.93 194.98 194.93 194.98 0.0K
10:37 194.95 194.95 194.85 194.88 0.0K
10:38 194.85 194.90 194.85 194.85 0.0K
10:39 194.83 194.85 194.83 194.85 0.0K
10:40 194.88 194.88 194.80 194.80 0.0K
10:41 194.80 194.80 194.75 194.78 0.0K
10:42 194.75 194.83 194.65 194.65 0.0K
10:43 194.68 194.68 194.65 194.65 0.0K
10:44 194.68 194.70 194.68 194.68 0.0K
10:45 194.70 194.75 194.70 194.75 0.0K
10:46 194.65 194.65 194.60 194.60 0.0K
10:47 194.55 194.63 194.45 194.63 0.0K
10:48 194.53 194.53 194.50 194.50 0.0K
10:49 194.43 194.48 194.43 194.45 0.0K
10:51 194.40 194.45 194.40 194.43 0.0K
10:52 194.45 194.45 194.43 194.43 0.0K
10:53 194.40 194.40 194.40 194.40 0.0K
10:54 194.38 194.38 194.38 194.38 0.0K
10:55 194.35 194.38 194.30 194.30 0.0K
10:56 194.28 194.28 194.28 194.28 0.0K
10:57 194.38 194.40 194.38 194.40 0.0K
10:58 194.38 194.38 194.35 194.35 0.0K
10:59 194.30 194.30 194.25 194.30 0.0K
11:00 194.28 194.33 194.28 194.30 0.0K
11:01 194.25 194.25 194.20 194.20 0.0K
11:02 194.08 194.08 194.03 194.03 0.0K
11:03 194.05 194.18 194.05 194.18 0.0K
11:04 194.15 194.18 194.13 194.15 0.0K
11:05 194.20 194.20 194.18 194.18 0.0K
11:06 194.23 194.23 194.23 194.23 0.0K
11:07 194.30 194.48 194.30 194.48 0.0K
11:08 194.45 194.50 194.40 194.43 0.0K
11:09 194.40 194.40 194.35 194.35 0.0K
11:10 194.38 194.38 194.38 194.38 0.0K
11:11 194.45 194.48 194.43 194.43 0.0K
11:12 194.45 194.45 194.43 194.43 0.0K
11:13 194.45 194.45 194.40 194.43 0.0K
11:14 194.45 194.48 194.45 194.48 0.0K
11:15 194.43 194.43 194.33 194.35 0.0K
11:16 194.35 194.40 194.33 194.33 0.0K
11:17 194.35 194.40 194.35 194.40 0.0K
11:18 194.38 194.40 194.38 194.40 0.0K
11:19 194.43 194.43 194.38 194.40 0.0K
11:20 194.35 194.35 194.25 194.25 0.0K
11:21 194.23 194.25 194.23 194.25 0.0K
11:22 194.20 194.25 194.20 194.23 0.0K
11:23 194.23 194.43 194.23 194.43 0.0K
11:24 194.43 194.43 194.40 194.40 0.0K
11:25 194.35 194.38 194.35 194.35 0.0K
11:26 194.38 194.38 194.30 194.30 0.0K
11:27 194.33 194.45 194.30 194.45 0.0K
11:28 194.43 194.43 194.33 194.35 0.0K
11:29 194.33 194.40 194.33 194.35 0.0K
11:30 194.38 194.40 194.33 194.33 0.0K
11:31 194.35 194.38 194.35 194.38 0.0K
11:32 194.43 194.43 194.40 194.40 0.0K
11:33 194.33 194.35 194.33 194.35 0.0K
11:34 194.33 194.35 194.33 194.35 0.0K
11:35 194.38 194.43 194.38 194.43 0.0K
11:36 194.43 194.45 194.38 194.43 0.0K
11:37 194.43 194.43 194.33 194.38 0.0K
11:38 194.35 194.40 194.35 194.35 0.0K
11:39 194.38 194.38 194.38 194.38 0.0K
11:40 194.40 194.40 194.38 194.38 0.0K
11:41 194.38 194.38 194.23 194.23 0.0K
11:42 194.40 194.43 194.38 194.38 0.0K
11:43 194.40 194.40 194.38 194.40 0.0K
11:44 194.50 194.55 194.50 194.55 0.0K
11:45 194.60 194.60 194.60 194.60 0.0K
11:46 194.58 194.60 194.58 194.60 0.0K
11:47 194.55 194.63 194.55 194.60 0.0K
11:48 194.63 194.63 194.60 194.63 0.0K
11:49 194.60 194.60 194.55 194.55 0.0K
11:50 194.58 194.58 194.55 194.55 0.0K
11:52 194.60 194.60 194.55 194.58 0.0K
11:53 194.65 194.65 194.65 194.65 0.0K
11:54 194.63 194.63 194.58 194.60 0.0K
11:57 194.65 194.68 194.65 194.68 0.0K
11:58 194.70 194.75 194.65 194.65 0.0K
12:00 194.68 194.70 194.65 194.65 0.0K
12:01 194.73 194.90 194.73 194.90 0.0K
12:02 194.93 194.93 194.93 194.93 0.0K
12:03 194.95 194.95 194.90 194.90 0.0K
12:04 194.83 194.83 194.73 194.73 0.0K
12:05 194.75 194.75 194.70 194.70 0.0K
12:06 194.68 194.68 194.65 194.68 0.0K
12:07 194.63 194.63 194.55 194.55 0.0K
12:08 194.53 194.55 194.48 194.50 0.0K
12:09 194.43 194.45 194.43 194.45 0.0K
12:10 194.50 194.65 194.50 194.65 0.0K
12:11 194.68 194.68 194.65 194.65 0.0K
12:13 194.63 194.63 194.63 194.63 0.0K
12:14 194.63 194.65 194.63 194.65 0.0K
12:15 194.63 194.63 194.60 194.60 0.0K
12:16 194.55 194.55 194.50 194.55 0.0K
12:18 194.50 194.50 194.50 194.50 0.0K
12:19 194.48 194.75 194.48 194.70 0.0K
12:20 194.75 194.75 194.68 194.68 0.0K
12:21 194.65 194.65 194.58 194.58 0.0K
12:22 194.55 194.60 194.55 194.60 0.0K
12:23 194.63 194.65 194.63 194.65 0.0K
12:24 194.60 194.65 194.60 194.65 0.0K
12:25 194.63 194.65 194.63 194.65 0.0K
12:26 194.70 194.70 194.68 194.68 0.0K
12:27 194.70 194.70 194.68 194.68 0.0K
12:28 194.70 194.85 194.70 194.85 0.0K
12:29 194.80 194.85 194.80 194.85 0.0K
12:30 194.83 194.95 194.83 194.95 0.0K
12:31 195.00 195.00 194.85 194.90 0.0K
12:33 194.85 194.85 194.85 194.85 0.0K
12:34 194.83 194.85 194.83 194.85 0.0K
12:35 194.90 194.90 194.75 194.75 0.0K
12:37 194.73 194.75 194.68 194.70 0.0K
12:38 194.68 194.70 194.68 194.68 0.0K
12:39 194.70 194.70 194.63 194.63 0.0K
12:40 194.65 194.65 194.65 194.65 0.0K
12:41 194.63 194.65 194.63 194.65 0.0K
12:42 194.60 194.60 194.60 194.60 0.0K
12:43 194.55 194.58 194.55 194.58 0.0K
12:44 194.55 194.55 194.53 194.53 0.0K
12:45 194.53 194.55 194.53 194.55 0.0K
12:46 194.63 194.63 194.55 194.55 0.0K
12:47 194.50 194.50 194.30 194.30 0.0K
12:48 194.30 194.38 194.30 194.35 0.0K
12:49 194.33 194.35 194.33 194.33 0.0K
12:50 194.35 194.40 194.35 194.40 0.0K
12:51 194.38 194.40 194.35 194.40 0.0K
12:52 194.40 194.40 194.38 194.38 0.0K
12:53 194.38 194.40 194.38 194.38 0.0K
12:54 194.40 194.40 194.38 194.40 0.0K
12:55 194.43 194.43 194.43 194.43 0.0K
12:56 194.53 194.58 194.53 194.58 0.0K
12:57 194.55 194.55 194.55 194.55 0.0K
12:58 194.58 194.58 194.55 194.55 0.0K
12:59 194.60 194.60 194.55 194.55 0.0K
13:02 194.60 194.60 194.60 194.60 0.0K
13:03 194.58 194.58 194.55 194.55 0.0K
13:04 194.50 194.55 194.50 194.53 0.0K
13:05 194.53 194.53 194.50 194.50 0.0K
13:07 194.50 194.50 194.50 194.50 0.0K
13:08 194.65 194.65 194.60 194.60 0.0K
13:09 194.58 194.58 194.55 194.58 0.0K
13:10 194.55 194.58 194.55 194.58 0.0K
13:11 194.65 194.70 194.65 194.68 0.0K
13:13 194.65 194.68 194.65 194.65 0.0K
13:14 194.68 194.68 194.65 194.65 0.0K
13:15 194.63 194.65 194.63 194.65 0.0K
13:19 194.68 194.68 194.68 194.68 0.0K
13:20 194.75 194.75 194.73 194.73 0.0K
13:21 194.70 194.75 194.70 194.75 0.0K
13:22 194.73 194.75 194.73 194.75 0.0K
13:23 194.70 194.70 194.60 194.60 0.0K
13:25 194.60 194.63 194.60 194.63 0.0K
13:28 194.58 194.60 194.58 194.60 0.0K
13:29 194.63 194.63 194.60 194.60 0.0K
13:30 194.68 194.80 194.68 194.80 0.0K
13:32 194.78 194.85 194.78 194.78 0.0K
13:33 194.70 194.70 194.60 194.60 0.0K
13:34 194.63 194.65 194.60 194.65 0.0K
13:35 194.63 194.65 194.60 194.65 0.0K
13:36 194.63 194.70 194.60 194.70 0.0K
13:37 194.68 194.73 194.68 194.73 0.0K
13:38 194.75 194.80 194.75 194.78 0.0K
13:39 194.80 194.80 194.78 194.80 0.0K
13:41 194.83 194.85 194.83 194.85 0.0K
13:42 194.95 194.95 194.88 194.88 0.0K
13:44 194.95 194.95 194.95 194.95 0.0K
13:45 194.93 194.95 194.90 194.90 0.0K
13:46 195.05 195.15 195.05 195.15 0.0K
13:47 195.13 195.13 195.13 195.13 0.0K
13:49 195.20 195.45 195.20 195.45 0.0K
13:50 195.48 195.48 195.45 195.45 0.0K
13:51 195.55 195.65 195.55 195.60 0.0K
13:52 195.73 195.75 195.63 195.63 0.0K
13:53 195.65 195.65 195.60 195.60 0.0K
13:54 195.63 195.65 195.60 195.65 0.0K
13:55 195.68 195.70 195.68 195.70 0.0K
13:56 195.75 195.88 195.75 195.83 0.0K
13:57 195.88 195.95 195.85 195.90 0.0K
13:58 195.95 195.95 195.90 195.90 0.0K
13:59 195.93 195.93 195.90 195.90 0.0K
14:00 195.85 195.85 195.85 195.85 0.0K
14:01 195.90 195.90 195.83 195.85 0.0K
14:02 195.83 195.88 195.83 195.85 0.0K
14:03 195.90 195.90 195.85 195.85 0.0K
14:05 195.95 195.95 195.95 195.95 0.0K
14:06 195.90 195.95 195.75 195.80 0.0K
14:07 195.68 195.68 195.45 195.48 0.0K
14:08 195.50 195.60 195.50 195.55 0.0K
14:11 195.53 195.55 195.45 195.50 0.0K
14:12 195.60 195.60 195.55 195.55 0.0K
14:13 195.58 195.60 195.58 195.60 0.0K
14:14 195.55 195.60 195.35 195.35 0.0K
14:15 195.35 195.58 195.33 195.45 0.0K
14:16 195.35 195.48 195.35 195.48 0.0K
14:17 195.53 195.70 195.45 195.45 0.0K
14:18 195.50 195.63 195.45 195.63 0.0K
14:19 195.65 195.73 195.65 195.73 0.0K
14:20 195.70 195.70 195.70 195.70 0.0K
14:21 195.55 195.60 195.55 195.60 0.0K
14:22 195.58 195.58 195.58 195.58 0.0K
14:23 195.58 195.58 195.35 195.35 0.0K
14:24 195.38 195.45 195.38 195.45 0.0K
14:25 195.53 195.53 195.48 195.50 0.0K
14:26 195.40 195.45 195.40 195.40 0.0K
14:27 195.33 195.33 195.33 195.33 0.0K
14:28 195.30 195.30 195.28 195.30 0.0K
14:29 195.25 195.25 195.25 195.25 0.0K
14:30 195.28 195.35 195.25 195.35 0.0K
14:31 195.40 195.40 195.35 195.35 0.0K
14:32 195.40 195.58 195.33 195.35 0.0K
14:33 195.33 195.33 195.33 195.33 0.0K
14:34 195.35 195.43 195.35 195.43 0.0K
14:35 195.38 195.40 195.38 195.40 0.0K
14:36 195.38 195.43 195.35 195.40 0.0K
14:37 195.45 195.58 195.40 195.58 0.0K
14:38 195.60 195.85 195.60 195.80 0.0K
14:39 195.85 195.85 195.80 195.83 0.0K
14:40 195.85 195.85 195.78 195.80 0.0K
14:41 195.85 195.98 195.85 195.95 0.0K
14:42 195.85 195.95 195.85 195.90 0.0K
14:43 195.93 195.93 195.80 195.85 0.0K
14:44 195.80 195.80 195.70 195.80 0.0K
14:45 195.78 195.80 195.75 195.75 0.0K
14:46 195.73 195.75 195.73 195.73 0.0K
14:47 195.73 195.75 195.73 195.75 0.0K
14:48 195.70 196.05 195.70 196.05 0.0K
14:49 195.95 195.98 195.95 195.98 0.0K
14:50 196.00 196.05 195.95 196.05 0.0K
14:51 196.05 196.05 195.98 195.98 0.0K
14:52 195.93 195.93 195.90 195.93 0.0K
14:53 195.95 195.98 195.90 195.98 0.0K
14:54 195.98 196.00 195.98 196.00 0.0K
14:55 195.98 196.00 195.90 195.98 0.0K
14:56 195.95 196.05 195.95 196.03 0.0K
14:57 196.10 196.10 196.10 196.10 0.0K
14:58 196.03 196.03 195.95 195.95 0.0K
14:59 195.98 195.98 195.90 195.93 0.0K
15:00 195.93 195.93 195.68 195.68 0.0K
15:01 195.65 195.65 195.65 195.65 0.0K
15:02 195.60 195.60 195.58 195.58 0.0K
15:03 195.60 195.60 195.60 195.60 0.0K
15:04 195.60 195.60 195.60 195.60 0.0K
15:05 195.58 195.58 195.58 195.58 0.0K
15:06 195.63 195.63 195.63 195.63 0.0K
15:07 195.65 195.65 195.65 195.65 0.0K
15:08 195.63 195.65 195.63 195.63 0.0K
15:09 195.65 195.65 195.45 195.45 0.0K
15:10 195.40 195.40 195.35 195.35 0.0K
15:11 195.33 195.33 195.23 195.23 0.0K
15:12 195.25 195.25 195.25 195.25 0.0K
15:13 195.28 195.28 195.28 195.28 0.0K
15:14 195.30 195.30 195.23 195.25 0.0K
15:15 195.30 195.35 195.30 195.33 0.0K
15:16 195.35 195.35 195.33 195.35 0.0K
15:19 195.40 195.60 195.40 195.53 0.0K
15:20 195.48 195.50 195.48 195.48 0.0K
15:21 195.50 195.53 195.50 195.53 0.0K
15:22 195.55 195.63 195.55 195.63 0.0K
15:23 195.55 195.55 195.50 195.55 0.0K
15:24 195.53 195.55 195.50 195.55 0.0K
15:25 195.50 195.53 195.50 195.50 0.0K
15:26 195.55 195.68 195.55 195.68 0.0K
15:27 195.70 195.80 195.70 195.80 0.0K
15:28 195.85 195.88 195.85 195.88 0.0K
15:29 195.80 195.85 195.80 195.85 0.0K
15:30 195.70 196.05 195.70 196.05 0.0K
15:31 196.00 196.25 196.00 196.25 0.0K
15:32 196.28 196.45 196.28 196.45 0.0K
15:33 196.40 196.40 196.18 196.25 0.0K
15:34 196.20 196.20 196.10 196.18 0.0K
15:35 196.15 196.40 196.15 196.15 0.0K
15:36 196.15 196.15 195.88 195.88 0.0K
15:37 195.85 195.85 195.75 195.78 0.0K
15:38 195.80 195.80 195.75 195.75 0.0K
15:39 195.75 195.85 195.75 195.75 0.0K
15:40 195.75 195.88 195.75 195.75 0.0K
15:41 195.80 195.83 195.78 195.80 0.0K
15:42 195.78 195.80 195.78 195.80 0.0K
15:43 195.83 195.88 195.83 195.88 0.0K
15:44 195.95 195.95 195.93 195.95 0.0K
15:45 195.93 195.98 195.88 195.90 0.0K
15:46 195.88 195.93 195.88 195.90 0.0K
15:47 195.93 195.93 195.88 195.88 0.0K
15:48 195.90 195.90 195.80 195.80 0.0K
15:49 195.78 195.78 195.60 195.65 0.0K
15:50 195.63 195.75 195.63 195.73 0.0K
15:51 195.73 195.73 195.70 195.73 0.0K
15:52 195.75 195.75 195.70 195.70 0.0K
15:53 195.68 195.70 195.68 195.70 0.0K
15:54 195.68 195.70 195.68 195.70 0.0K
15:55 195.70 195.75 195.70 195.73 0.0K
15:56 195.75 195.75 195.73 195.73 0.0K
15:57 195.68 195.70 195.68 195.68 0.0K
15:58 195.70 195.85 195.70 195.85 0.0K
15:59 195.90 196.00 195.90 195.95 0.0K
16:00 195.98 196.15 195.98 196.13 0.0K
16:01 196.08 196.10 196.00 196.00 0.0K
16:02 195.95 195.95 195.83 195.83 0.0K
16:03 195.65 195.70 195.60 195.60 0.0K
16:04 195.63 195.83 195.63 195.80 0.0K
16:05 195.83 195.83 195.78 195.78 0.0K
16:06 195.73 195.75 195.55 195.63 0.0K
16:07 195.60 195.60 195.40 195.40 0.0K
16:08 195.43 195.48 195.43 195.45 0.0K
16:09 195.43 195.50 195.40 195.48 0.0K
16:10 195.50 195.50 195.43 195.43 0.0K
16:11 195.50 195.50 195.45 195.45 0.0K
16:13 195.38 195.38 195.18 195.20 0.0K
16:14 195.25 195.45 195.25 195.43 0.0K
16:15 195.40 195.43 195.28 195.33 0.0K
16:16 195.33 195.35 195.33 195.33 0.0K
16:17 195.45 195.45 195.43 195.45 0.0K
16:18 195.35 195.40 195.35 195.38 0.0K
16:19 195.40 195.43 195.38 195.38 0.0K
16:20 195.38 195.40 195.38 195.40 0.0K
16:21 195.38 195.40 195.28 195.28 0.0K
16:22 195.30 195.30 195.28 195.28 0.0K
16:23 195.35 195.43 195.35 195.43 0.0K
16:24 195.40 195.40 195.38 195.38 0.0K
16:25 195.33 195.33 195.30 195.30 0.0K
16:26 195.25 195.38 195.25 195.38 0.0K
16:27 195.38 195.40 195.25 195.25 0.0K
16:28 195.25 195.33 195.25 195.33 0.0K
16:29 195.35 195.35 195.35 195.35 0.0K
16:30 195.38 195.40 195.38 195.40 0.0K
16:31 195.35 195.35 195.28 195.28 0.0K
16:32 195.30 195.45 195.30 195.45 0.0K
16:33 195.48 195.48 195.35 195.35 0.0K
16:34 195.30 195.30 195.28 195.30 0.0K
16:35 195.25 195.25 195.18 195.20 0.0K
16:36 195.18 195.28 195.18 195.23 0.0K
16:37 195.20 195.25 195.20 195.23 0.0K
16:38 195.18 195.25 195.15 195.23 0.0K
16:39 195.23 195.25 195.20 195.20 0.0K
16:40 195.23 195.25 195.18 195.25 0.0K
16:41 195.23 195.45 195.20 195.45 0.0K
16:42 195.45 195.50 195.45 195.50 0.0K
16:43 195.53 195.53 195.50 195.50 0.0K
16:44 195.45 195.48 195.40 195.40 0.0K
16:45 195.38 195.38 195.33 195.33 0.0K
16:46 195.40 195.53 195.40 195.45 0.0K
16:48 195.48 195.50 195.45 195.50 0.0K
16:49 195.48 195.48 195.43 195.43 0.0K
16:50 195.40 195.40 195.40 195.40 0.0K
16:51 195.55 195.55 195.55 195.55 0.0K
16:52 195.60 195.60 195.50 195.55 0.0K
16:53 195.48 195.55 195.48 195.50 0.0K
16:54 195.53 195.63 195.53 195.60 0.0K
16:55 195.65 195.68 195.63 195.68 0.0K
16:56 195.58 195.58 195.53 195.55 0.0K
16:58 195.53 195.58 195.50 195.50 0.0K
16:59 195.53 195.60 195.53 195.60 0.0K
17:00 195.58 195.60 195.55 195.55 0.0K
17:01 195.53 195.53 195.48 195.48 0.0K
17:02 195.43 195.45 195.38 195.38 0.0K
17:03 195.43 195.48 195.43 195.48 0.0K
17:04 195.48 195.60 195.45 195.60 0.0K
17:05 195.48 195.80 195.48 195.63 0.0K
17:06 195.65 195.80 195.65 195.78 0.0K
17:07 195.55 195.68 195.55 195.60 0.0K
17:08 195.63 195.65 195.60 195.65 0.0K
17:09 195.60 195.63 195.50 195.50 0.0K
17:10 195.53 195.53 195.38 195.38 0.0K
17:11 195.40 195.40 195.33 195.33 0.0K
17:13 195.38 195.38 195.38 195.38 0.0K
17:15 195.33 195.33 195.33 195.33 0.0K
17:16 195.35 195.50 195.35 195.50 0.0K
17:17 195.55 195.55 195.48 195.53 0.0K
17:19 195.55 195.58 195.53 195.53 0.0K
17:20 195.58 195.58 195.53 195.55 0.0K
17:21 195.53 195.53 195.50 195.50 0.0K
17:22 195.53 195.58 195.53 195.58 0.0K
17:23 195.60 195.88 195.60 195.88 0.0K
17:24 195.80 195.83 195.58 195.58 0.0K
17:25 195.60 195.68 195.60 195.65 0.0K
17:26 195.70 195.70 195.65 195.65 0.0K
17:27 195.63 195.63 195.60 195.63 0.0K
17:28 195.65 195.70 195.65 195.70 0.0K
17:29 195.73 195.73 195.70 195.70 101.2K
17:35 195.45 195.45 195.45 195.45 122.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 196.95 197.95 186.40 188.80 0.6M
2025-09-26 193.40 196.40 193.35 195.45 0.2M
2025-09-25 195.50 196.00 188.00 192.75 0.5M
2025-09-24 197.10 198.85 196.10 197.75 0.2M
2025-09-23 201.50 203.40 195.85 197.50 0.3M
2025-09-22 203.20 203.50 199.60 200.30 0.2M
2025-09-19 204.00 204.50 201.40 203.00 0.5M
2025-09-18 199.90 203.80 199.90 202.40 0.3M
2025-09-17 199.55 200.40 197.30 198.75 0.3M
2025-09-16 204.90 204.90 199.05 199.80 0.3M
2025-09-15 204.70 206.50 203.20 204.60 0.3M
2025-09-12 209.60 209.90 202.50 203.10 0.4M
2025-09-11 204.40 209.90 203.60 208.00 0.4M
2025-09-10 201.70 204.50 200.60 202.90 0.2M
2025-09-09 203.80 204.50 201.10 201.80 0.2M
2025-09-08 199.55 204.30 199.55 203.10 0.2M
2025-09-05 200.30 201.40 197.80 198.35 0.2M
2025-09-04 193.45 198.70 193.35 198.65 0.3M
2025-09-03 197.15 198.00 191.20 191.90 0.3M
2025-09-02 202.50 203.60 196.00 196.50 0.3M
2025-09-01 202.10 204.20 200.90 202.50 0.2M
2025-08-29 201.60 204.00 201.40 202.00 0.2M
2025-08-28 203.20 204.30 201.80 202.50 0.2M
2025-08-27 204.30 204.60 201.80 202.80 0.2M
2025-08-26 201.40 205.60 200.40 204.90 0.7M
2025-08-25 202.00 204.70 201.50 203.10 0.1M
2025-08-22 200.10 202.90 199.25 202.90 0.2M
2025-08-21 203.50 203.60 199.05 201.20 0.3M
2025-08-20 205.50 208.20 203.40 203.80 0.2M
2025-08-19 207.00 208.70 205.80 207.50 0.2M
2025-08-18 206.30 206.80 204.30 206.60 0.2M
2025-08-15 208.80 209.50 206.60 206.60 0.3M
2025-08-14 205.90 209.60 205.70 207.20 0.2M
2025-08-13 208.90 209.70 205.50 205.90 0.2M
2025-08-12 206.40 207.50 203.70 206.30 0.2M
2025-08-11 212.00 212.20 203.10 205.60 0.4M
2025-08-08 208.20 211.30 206.50 211.30 0.3M
2025-08-07 196.50 208.00 196.50 208.00 0.6M
2025-08-06 195.15 198.85 195.15 196.15 0.5M
2025-08-05 197.40 198.85 193.40 193.40 0.4M
2025-08-04 193.50 197.65 192.25 196.75 0.3M
2025-08-01 200.10 200.50 192.45 192.45 0.5M
2025-07-31 196.85 203.50 196.50 202.50 0.5M
2025-07-30 196.75 201.20 196.40 199.00 0.3M
2025-07-29 196.85 197.80 195.10 196.85 0.3M
2025-07-28 201.10 201.10 194.65 195.75 0.2M
2025-07-25 198.10 198.70 196.85 198.15 0.2M
2025-07-24 201.80 201.80 197.20 198.20 0.2M
2025-07-23 199.25 200.80 198.20 199.90 0.3M
2025-07-22 198.40 199.50 193.35 196.60 0.2M
2025-07-21 199.70 200.80 197.35 198.45 0.2M
2025-07-18 200.60 201.00 196.75 198.10 0.3M
2025-07-17 199.80 200.50 197.80 198.75 0.4M
2025-07-16 201.30 202.10 197.10 198.00 0.5M
2025-07-15 202.80 204.10 200.80 202.20 0.2M
2025-07-14 202.30 203.30 200.70 201.90 0.3M
2025-07-11 203.60 204.60 200.70 203.60 0.4M
2025-07-10 206.90 207.70 203.10 204.80 0.3M
2025-07-09 201.00 206.70 201.00 204.90 0.4M
2025-07-08 201.30 202.50 199.50 200.60 0.5M
2025-07-07 194.45 200.30 193.75 199.70 0.4M
2025-07-04 194.05 195.20 191.45 194.00 0.2M
2025-07-03 194.30 196.55 190.95 195.60 0.3M
2025-07-02 192.25 194.70 192.25 194.25 0.3M
2025-07-01 199.60 199.85 192.05 192.25 0.4M
2025-06-30 201.30 201.40 197.15 199.45 0.5M
2025-06-27 194.80 199.60 194.55 199.60 0.5M
2025-06-26 191.00 193.20 189.65 192.40 0.4M
2025-06-25 189.40 192.25 187.20 191.15 0.6M
2025-06-24 182.85 191.45 182.35 187.80 0.7M
2025-06-23 176.25 181.15 175.90 177.05 0.4M
2025-06-20 174.00 177.60 173.40 177.60 1.2M
2025-06-19 176.95 178.05 173.50 173.50 0.3M
2025-06-18 178.85 181.00 177.45 178.15 0.4M
2025-06-17 177.50 179.70 175.75 178.50 0.5M
2025-06-16 177.20 180.00 177.05 179.95 0.3M
2025-06-13 175.65 177.30 174.30 176.00 0.3M
2025-06-12 178.70 180.35 176.65 179.50 0.3M
2025-06-11 176.45 181.00 176.45 179.75 0.4M
2025-06-10 180.05 181.55 177.10 177.10 0.4M
2025-06-09 179.90 181.60 179.15 180.45 0.2M
2025-06-06 180.60 181.45 179.40 179.95 0.3M
2025-06-05 176.50 182.45 175.90 180.00 0.5M
2025-06-04 175.00 175.00 171.95 174.55 0.3M
2025-06-03 173.90 174.40 171.15 172.15 0.3M
2025-06-02 171.50 175.95 171.00 174.65 0.3M
2025-05-30 176.20 176.30 172.15 172.45 1.2M
2025-05-29 178.00 178.00 174.30 174.90 0.4M
2025-05-28 181.20 185.25 176.95 178.65 0.5M
2025-05-27 183.60 184.20 181.35 183.15 0.3M
2025-05-26 182.00 185.45 180.65 184.00 0.3M
2025-05-23 178.00 180.70 174.10 179.00 0.4M
2025-05-22 181.55 181.75 177.25 177.95 0.5M
2025-05-21 185.00 186.20 181.70 182.35 0.5M
2025-05-20 188.85 189.20 185.40 185.60 0.3M
2025-05-19 187.00 188.65 186.30 188.65 0.2M
2025-05-16 187.45 187.60 184.85 186.75 0.4M
2025-05-15 189.20 190.55 187.05 190.15 0.3M
2025-05-14 186.50 191.05 185.05 189.95 0.4M
2025-05-13 185.35 186.65 182.30 186.60 0.4M
2025-05-12 188.95 190.60 183.00 184.80 0.4M
2025-05-09 187.90 189.85 184.40 185.00 0.5M
2025-05-08 180.40 185.95 180.05 185.50 0.5M
2025-05-07 180.00 181.05 176.95 177.00 0.4M
2025-05-06 181.00 181.50 174.30 181.05 0.4M
2025-05-05 178.25 179.95 176.25 179.80 0.2M
2025-05-02 177.05 180.45 176.80 178.95 0.5M
2025-04-30 174.70 175.40 169.90 174.25 0.4M
2025-04-29 173.50 176.00 172.90 173.30 0.3M
2025-04-28 172.45 175.30 171.30 173.25 0.2M
2025-04-25 168.75 173.05 168.35 172.75 0.3M
2025-04-24 164.00 166.80 162.55 166.45 0.3M
2025-04-23 165.90 166.50 163.30 164.90 0.5M
2025-04-22 160.00 162.45 158.80 161.70 0.3M
2025-04-17 165.10 165.55 158.85 161.50 0.5M
2025-04-16 163.40 165.75 162.20 165.10 0.4M
2025-04-15 159.00 167.25 159.00 165.70 0.3M
2025-04-14 159.35 160.25 157.35 159.00 0.3M
2025-04-11 156.45 157.15 150.75 154.35 0.4M
2025-04-10 175.95 175.95 153.90 153.90 1.1M
2025-04-09 148.05 151.20 144.10 148.30 0.6M
2025-04-08 149.35 154.75 147.10 152.40 0.7M
2025-04-07 135.00 151.15 133.90 143.60 1.4M
2025-04-04 158.35 158.90 146.95 151.50 0.9M
2025-04-03 157.90 162.30 157.70 160.75 0.5M
2025-04-02 161.80 165.00 159.85 164.80 0.4M
2025-04-01 159.00 161.85 157.95 161.10 0.5M
2025-03-31 159.95 160.65 156.15 157.55 0.7M
2025-03-28 165.20 167.35 161.70 162.60 0.6M
2025-03-27 172.00 172.75 165.50 166.60 0.8M
2025-03-26 182.00 182.20 176.85 176.85 0.4M
2025-03-25 177.55 180.25 176.25 180.25 0.4M
2025-03-24 177.70 178.70 175.90 176.90 0.3M
2025-03-21 176.80 177.00 173.55 175.60 1.1M
2025-03-20 180.45 181.00 174.50 177.50 0.7M
2025-03-19 172.65 179.70 172.65 179.65 0.7M
2025-03-18 178.10 179.45 172.20 173.35 0.8M
2025-03-17 174.45 176.55 172.05 176.55 0.5M
2025-03-14 166.20 175.70 164.50 172.85 1.1M
2025-03-13 161.85 166.65 161.20 166.60 0.7M
2025-03-12 159.75 166.25 158.70 163.30 0.7M
2025-03-11 160.50 163.00 156.90 157.15 0.5M
2025-03-10 167.00 167.35 156.05 159.85 0.9M
2025-03-07 167.00 169.75 164.25 166.85 0.8M
2025-03-06 171.95 177.05 168.75 169.35 1.7M
2025-03-05 155.25 166.65 151.70 166.65 1.5M
2025-03-04 147.50 147.55 140.65 141.80 0.5M
2025-03-03 146.50 149.95 144.75 149.65 0.7M
2025-02-28 143.00 145.50 142.40 145.20 0.6M
2025-02-27 145.65 146.80 141.55 143.20 0.4M
2025-02-26 144.50 148.60 144.40 146.75 0.6M
2025-02-25 132.00 144.90 130.00 141.75 0.7M
2025-02-24 139.00 140.15 135.90 136.85 0.6M
2025-02-21 138.30 140.75 137.20 138.25 0.4M
2025-02-20 141.40 141.75 136.50 137.25 0.6M
2025-02-19 143.85 146.15 139.60 140.55 0.7M
2025-02-18 147.70 150.55 147.05 148.50 0.4M
2025-02-17 146.95 147.80 145.55 147.55 0.3M
2025-02-14 145.80 148.45 145.35 146.30 0.5M
2025-02-13 150.00 150.70 142.95 146.30 0.7M
2025-02-12 144.90 146.00 141.35 144.00 0.5M
2025-02-11 145.40 146.85 144.40 144.95 0.5M
2025-02-10 145.45 146.25 144.75 145.85 0.3M
2025-02-07 144.75 146.50 143.30 145.65 0.4M
2025-02-06 137.70 144.20 137.05 143.50 0.5M
2025-02-05 134.50 136.60 133.60 136.60 0.3M
2025-02-04 135.75 136.35 134.10 135.15 0.5M
2025-02-03 133.40 136.25 133.05 135.40 0.3M
2025-01-31 137.00 137.70 135.70 136.45 0.3M
2025-01-30 136.00 137.90 135.65 136.25 0.3M
2025-01-29 135.40 136.30 134.55 134.80 0.3M
2025-01-28 134.50 134.90 132.50 134.10 0.5M
2025-01-27 135.85 136.35 134.05 134.90 0.4M
2025-01-24 135.15 137.30 134.95 137.25 0.6M
2025-01-23 132.15 134.70 131.20 134.45 0.3M
2025-01-22 132.35 133.95 131.55 133.85 0.4M
2025-01-21 129.95 132.55 128.85 131.95 0.4M
2025-01-20 129.60 130.60 128.50 130.50 0.3M
2025-01-17 126.50 129.75 126.40 129.55 0.4M
2025-01-16 127.45 127.45 124.80 125.75 0.5M
2025-01-15 123.70 127.60 123.10 127.55 0.7M
2025-01-14 124.15 125.10 123.35 124.35 0.4M
2025-01-13 125.10 125.45 122.70 123.15 0.5M
2025-01-10 128.05 128.65 125.15 125.85 0.4M
2025-01-09 124.30 127.90 123.75 127.80 0.3M
2025-01-08 122.65 126.25 122.65 125.10 0.4M
2025-01-07 122.30 124.00 120.20 121.70 0.3M
2025-01-06 120.90 122.65 119.35 122.65 0.3M
2025-01-03 120.20 120.60 119.55 120.10 0.2M
2025-01-02 119.85 120.80 118.90 120.60 0.2M