Safran SA (SAF)

SAF
🏛️ Frankreich →
296.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 293.10 293.40 293.10 293.20 9.3K
09:01 293.50 293.50 293.50 293.50 0.8K
09:02 293.30 293.30 293.15 293.15 0.7K
09:03 293.10 293.40 293.10 293.40 0.5K
09:04 293.60 293.60 293.30 293.30 0.5K
09:05 293.40 293.60 293.40 293.60 0.2K
09:06 293.70 294.50 293.70 294.50 1.7K
09:07 294.50 294.60 294.50 294.50 0.6K
09:08 294.50 294.80 294.40 294.80 0.4K
09:09 295.00 295.00 294.90 294.90 4.1K
09:10 295.00 295.00 294.80 294.80 2.2K
09:11 295.00 295.00 294.80 295.00 1.2K
09:12 295.10 295.30 294.90 294.90 0.7K
09:13 295.00 295.20 295.00 295.10 0.4K
09:14 295.10 295.10 295.00 295.00 0.4K
09:15 295.00 295.00 294.80 294.80 0.8K
09:16 294.50 294.60 294.50 294.60 0.8K
09:17 294.60 294.90 294.60 294.80 0.2K
09:18 294.80 294.80 294.60 294.60 1.3K
09:19 294.60 294.70 294.60 294.70 0.6K
09:20 294.90 295.00 294.80 295.00 0.8K
09:21 295.00 295.00 294.90 294.90 0.9K
09:22 294.90 294.90 294.90 294.90 0.1K
09:23 294.90 294.90 294.80 294.80 0.2K
09:24 294.80 295.20 294.80 295.10 1.2K
09:25 295.10 295.30 295.10 295.30 0.0K
09:26 295.30 295.50 295.30 295.50 1.0K
09:27 295.60 295.60 295.60 295.60 1.0K
09:28 295.60 295.60 295.60 295.60 0.3K
09:29 295.60 295.60 295.60 295.60 0.0K
09:30 295.60 295.60 295.50 295.60 0.8K
09:31 295.70 295.70 295.70 295.70 0.4K
09:32 295.70 295.70 295.60 295.70 0.4K
09:33 295.80 295.80 295.80 295.80 0.0K
09:34 295.80 295.80 295.80 295.80 0.1K
09:35 295.80 295.90 295.70 295.70 1.0K
09:36 295.70 295.70 295.60 295.60 0.3K
09:37 295.60 295.60 295.60 295.60 0.1K
09:38 295.60 295.80 295.60 295.80 0.3K
09:40 295.80 295.80 295.70 295.70 0.6K
09:41 295.60 295.70 295.60 295.70 0.3K
09:42 295.60 295.60 295.60 295.60 0.0K
09:43 295.60 295.60 295.60 295.60 0.1K
09:44 295.60 295.60 295.30 295.30 0.2K
09:45 295.20 295.20 295.00 295.10 0.8K
09:46 295.20 295.20 295.10 295.10 0.3K
09:47 295.10 295.10 295.10 295.10 0.1K
09:48 295.10 295.10 295.10 295.10 0.5K
09:49 295.20 295.20 295.10 295.10 0.5K
09:50 295.10 295.10 295.00 295.00 0.0K
09:51 295.00 295.00 294.90 294.90 0.7K
09:52 294.80 294.80 294.70 294.70 0.7K
09:53 294.70 294.70 294.70 294.70 0.2K
09:54 294.60 294.60 294.60 294.60 0.2K
09:55 294.60 294.60 294.50 294.50 0.1K
09:56 294.50 294.50 294.40 294.40 0.5K
09:57 294.40 294.40 294.40 294.40 0.0K
09:58 294.30 294.40 294.30 294.40 0.2K
10:00 294.40 294.40 294.40 294.40 0.4K
10:01 294.50 294.50 294.40 294.40 0.1K
10:02 294.30 294.30 294.20 294.30 0.7K
10:03 294.20 294.30 294.20 294.30 1.0K
10:04 294.10 294.40 294.10 294.40 1.3K
10:05 294.30 294.30 294.30 294.30 1.4K
10:06 294.30 294.30 294.30 294.30 0.0K
10:07 294.30 294.30 294.30 294.30 0.2K
10:08 294.30 294.30 294.30 294.30 0.1K
10:09 294.30 294.30 294.30 294.30 0.0K
10:10 294.40 294.40 294.40 294.40 0.2K
10:11 294.50 294.50 294.50 294.50 0.6K
10:14 294.60 294.60 294.60 294.60 0.3K
10:16 294.80 294.80 294.70 294.70 0.9K
10:17 294.80 294.80 294.70 294.70 1.7K
10:18 294.70 294.70 294.60 294.60 0.5K
10:20 294.50 294.70 294.50 294.70 1.0K
10:22 294.80 294.80 294.70 294.70 0.4K
10:23 294.60 294.70 294.60 294.70 0.4K
10:24 294.60 294.60 294.60 294.60 0.2K
10:25 294.60 294.60 294.60 294.60 0.0K
10:26 294.50 294.50 294.50 294.50 1.1K
10:27 294.40 294.40 294.20 294.20 1.9K
10:28 294.20 294.20 294.20 294.20 0.3K
10:29 294.30 294.40 294.30 294.40 0.3K
10:30 294.60 294.60 294.50 294.50 0.7K
10:31 294.50 294.50 294.50 294.50 0.9K
10:32 294.60 294.60 294.60 294.60 0.0K
10:33 294.60 294.60 294.60 294.60 0.3K
10:34 294.60 294.60 294.60 294.60 0.0K
10:35 294.60 294.70 294.60 294.70 0.3K
10:36 294.80 294.80 294.80 294.80 1.2K
10:37 294.80 294.90 294.80 294.90 0.2K
10:38 295.00 295.00 295.00 295.00 0.0K
10:39 295.00 295.00 295.00 295.00 0.0K
10:40 295.00 295.00 295.00 295.00 0.3K
10:41 295.00 295.00 294.90 294.90 0.8K
10:42 294.90 294.90 294.90 294.90 1.0K
10:43 294.90 294.90 294.90 294.90 0.1K
10:44 295.00 295.00 295.00 295.00 0.2K
10:45 295.00 295.00 295.00 295.00 0.1K
10:46 294.90 294.90 294.90 294.90 0.5K
10:47 294.90 294.90 294.90 294.90 0.6K
10:49 294.90 294.90 294.90 294.90 0.2K
10:50 294.80 294.80 294.80 294.80 0.0K
10:52 294.90 295.00 294.90 295.00 0.7K
10:53 294.90 294.90 294.90 294.90 0.4K
10:55 294.90 295.00 294.90 295.00 0.3K
10:56 294.90 294.90 294.90 294.90 0.1K
10:57 294.90 294.90 294.90 294.90 0.1K
10:58 294.90 294.90 294.90 294.90 0.5K
10:59 294.70 294.70 294.60 294.60 0.3K
11:00 294.50 294.50 294.50 294.50 0.6K
11:01 294.30 294.30 294.10 294.10 1.3K
11:02 294.10 294.10 294.10 294.10 0.7K
11:03 294.10 294.10 294.10 294.10 0.0K
11:04 294.00 294.10 294.00 294.00 1.7K
11:05 294.00 294.00 294.00 294.00 0.6K
11:06 293.70 293.80 293.70 293.80 2.4K
11:07 293.80 293.80 293.80 293.80 1.1K
11:08 293.80 293.90 293.80 293.90 0.3K
11:09 293.80 293.80 293.80 293.80 0.2K
11:10 293.90 293.90 293.90 293.90 0.7K
11:11 294.00 294.20 294.00 294.20 0.8K
11:13 294.30 294.40 294.30 294.40 0.3K
11:14 294.40 294.40 294.40 294.40 0.0K
11:15 294.40 294.40 294.30 294.30 1.5K
11:17 294.30 294.30 294.30 294.30 0.4K
11:18 294.30 294.30 294.30 294.30 0.0K
11:20 294.30 294.30 294.30 294.30 0.5K
11:21 294.30 294.40 294.30 294.40 0.4K
11:22 294.20 294.20 294.10 294.10 1.5K
11:23 294.00 294.10 294.00 294.10 0.3K
11:24 294.00 294.10 294.00 294.10 0.7K
11:25 294.10 294.10 294.10 294.10 0.2K
11:26 294.10 294.10 294.10 294.10 0.1K
11:27 294.10 294.10 294.10 294.10 0.2K
11:29 294.10 294.10 294.10 294.10 0.1K
11:30 294.10 294.20 294.10 294.20 0.9K
11:32 294.30 294.30 294.20 294.20 0.5K
11:33 294.20 294.20 294.20 294.20 0.2K
11:34 294.30 294.30 294.30 294.30 0.2K
11:35 294.30 294.30 294.30 294.30 0.0K
11:36 294.30 294.30 294.20 294.20 0.3K
11:37 294.30 294.30 294.20 294.20 0.0K
11:38 294.40 294.40 294.40 294.40 0.0K
11:39 294.30 294.30 294.30 294.30 0.3K
11:40 294.20 294.20 294.10 294.10 0.3K
11:41 294.00 294.10 293.90 293.90 0.4K
11:42 293.90 293.90 293.50 293.50 2.1K
11:43 293.50 293.60 293.50 293.60 0.4K
11:44 293.70 293.80 293.70 293.80 0.2K
11:45 293.90 293.90 293.90 293.90 0.0K
11:46 293.90 293.90 293.90 293.90 0.0K
11:47 293.90 293.90 293.90 293.90 0.7K
11:48 293.90 293.90 293.90 293.90 0.7K
11:49 293.90 293.90 293.90 293.90 0.1K
11:50 293.80 294.00 293.80 294.00 2.0K
11:51 293.90 293.90 293.80 293.80 1.2K
11:52 293.80 293.80 293.80 293.80 0.8K
11:53 293.80 293.90 293.80 293.90 0.5K
11:54 293.90 293.90 293.80 293.80 1.8K
11:55 293.80 293.90 293.80 293.80 0.5K
11:56 293.80 293.90 293.80 293.90 0.8K
11:57 293.90 294.10 293.90 294.00 2.0K
11:58 294.10 294.15 294.00 294.10 1.5K
11:59 294.00 294.10 294.00 294.00 0.2K
12:00 294.00 294.10 293.80 293.90 2.4K
12:01 293.90 293.90 293.90 293.90 0.6K
12:02 294.00 294.00 294.00 294.00 0.2K
12:03 293.90 294.00 293.90 294.00 0.0K
12:04 293.90 293.90 293.90 293.90 0.4K
12:05 293.90 293.90 293.90 293.90 0.0K
12:06 293.90 293.90 293.90 293.90 0.1K
12:07 293.80 293.80 293.80 293.80 0.5K
12:10 293.90 294.20 293.90 294.20 1.1K
12:11 294.30 294.30 294.30 294.30 0.1K
12:12 294.40 294.40 294.40 294.40 0.0K
12:14 294.30 294.50 294.30 294.50 1.0K
12:15 294.60 294.60 294.60 294.60 0.0K
12:16 294.50 294.50 294.50 294.50 1.3K
12:17 294.50 294.50 294.50 294.50 0.1K
12:18 294.60 294.60 294.60 294.60 0.1K
12:20 294.60 294.60 294.60 294.60 0.2K
12:21 294.50 294.50 294.50 294.50 0.6K
12:22 294.50 294.50 294.50 294.50 0.1K
12:23 294.50 294.60 294.50 294.60 0.7K
12:24 294.50 294.50 294.50 294.50 0.3K
12:28 294.60 294.60 294.60 294.60 0.1K
12:29 294.60 294.60 294.60 294.60 0.0K
12:30 294.60 294.60 294.60 294.60 0.0K
12:34 294.70 294.70 294.70 294.70 1.4K
12:35 294.70 294.70 294.70 294.70 0.0K
12:36 294.70 294.70 294.60 294.70 0.6K
12:37 294.70 294.70 294.70 294.70 0.0K
12:39 294.40 294.40 294.40 294.40 0.2K
12:41 294.50 294.50 294.50 294.50 0.2K
12:42 294.40 294.40 294.40 294.40 0.4K
12:46 294.40 294.40 294.20 294.20 1.6K
12:47 294.10 294.10 294.10 294.10 0.1K
12:51 294.10 294.10 294.10 294.10 0.3K
12:53 294.20 294.20 294.10 294.10 0.2K
12:54 294.10 294.10 294.10 294.10 0.0K
12:55 294.20 294.20 294.20 294.20 0.1K
12:56 294.20 294.20 294.20 294.20 0.0K
13:04 294.30 294.50 294.30 294.50 1.2K
13:05 294.50 294.50 294.10 294.10 3.8K
13:06 294.30 294.30 294.30 294.30 2.8K
13:07 294.30 294.30 294.30 294.30 0.7K
13:08 294.20 294.20 294.20 294.20 0.2K
13:09 294.30 294.30 294.30 294.30 0.4K
13:10 294.40 294.40 294.40 294.40 0.8K
13:11 294.50 294.60 294.50 294.50 0.7K
13:12 294.60 294.60 294.50 294.50 0.7K
13:16 294.60 294.60 294.60 294.60 0.0K
13:18 294.50 294.50 294.50 294.50 0.0K
13:24 294.60 294.60 294.60 294.60 0.5K
13:26 294.60 294.60 294.60 294.60 0.1K
13:27 294.60 294.60 294.60 294.60 0.9K
13:28 294.70 294.70 294.70 294.70 0.4K
13:29 294.80 294.80 294.80 294.80 0.6K
13:30 294.90 295.00 294.90 295.00 0.3K
13:31 295.10 295.10 295.10 295.10 0.0K
13:32 295.10 295.10 295.10 295.10 0.6K
13:33 295.20 295.20 295.10 295.10 1.6K
13:34 295.10 295.10 295.00 295.00 0.9K
13:35 295.00 295.00 295.00 295.00 0.0K
13:36 295.00 295.00 295.00 295.00 0.1K
13:37 295.00 295.00 295.00 295.00 0.1K
13:38 295.20 295.20 295.20 295.20 0.2K
13:39 295.00 295.00 294.80 294.80 1.9K
13:40 294.80 294.80 294.80 294.80 0.0K
13:41 294.80 295.00 294.80 295.00 0.8K
13:43 295.10 295.10 295.10 295.10 0.0K
13:44 295.10 295.10 295.10 295.10 0.7K
13:45 295.20 295.20 295.10 295.20 6.5K
13:46 295.30 295.30 295.00 295.00 3.7K
13:47 295.20 295.30 295.20 295.30 0.6K
13:49 295.30 295.30 295.30 295.30 0.2K
13:50 295.45 295.45 295.45 295.45 0.7K
13:51 295.50 295.60 295.50 295.60 0.6K
13:52 295.60 295.60 295.60 295.60 0.8K
13:54 295.70 295.70 295.70 295.70 0.0K
13:55 295.70 295.70 295.70 295.70 0.0K
13:56 295.60 295.60 295.60 295.60 0.4K
13:57 295.60 295.70 295.60 295.70 0.7K
13:58 295.80 295.80 295.70 295.70 0.9K
13:59 295.70 295.80 295.70 295.80 0.1K
14:00 295.80 295.80 295.70 295.70 0.0K
14:01 295.70 295.70 295.70 295.70 0.0K
14:02 295.70 295.70 295.60 295.60 1.0K
14:03 295.60 295.60 295.60 295.60 0.0K
14:04 295.50 295.60 295.50 295.60 0.0K
14:06 295.60 295.60 295.60 295.60 0.2K
14:07 295.60 295.60 295.50 295.50 0.0K
14:09 295.60 295.60 295.60 295.60 1.2K
14:10 295.60 295.60 295.30 295.30 1.9K
14:11 295.20 295.20 295.10 295.20 0.9K
14:12 295.30 295.40 295.30 295.40 0.5K
14:13 295.40 295.40 295.40 295.40 0.1K
14:15 295.40 295.40 295.40 295.40 0.4K
14:16 295.50 295.50 295.50 295.50 0.2K
14:17 295.60 295.60 295.60 295.60 0.0K
14:18 295.60 295.60 295.60 295.60 1.5K
14:19 295.60 295.60 295.40 295.40 1.2K
14:20 295.50 295.50 295.40 295.40 0.0K
14:21 295.50 295.50 295.50 295.50 0.3K
14:22 295.60 295.60 295.60 295.60 0.6K
14:23 295.60 295.60 295.60 295.60 0.4K
14:24 295.60 295.60 295.50 295.50 0.6K
14:25 295.50 295.50 295.50 295.50 0.3K
14:26 295.50 295.50 295.40 295.40 0.9K
14:29 295.40 295.40 295.30 295.30 0.7K
14:30 295.30 295.30 295.20 295.30 0.2K
14:31 295.30 295.50 295.30 295.50 0.3K
14:32 295.40 295.50 295.40 295.40 1.4K
14:33 295.40 295.50 295.30 295.30 0.7K
14:34 295.30 295.50 295.30 295.50 0.4K
14:35 295.50 295.50 295.50 295.50 2.0K
14:36 295.50 295.50 295.40 295.40 1.3K
14:37 295.50 295.50 295.50 295.50 0.3K
14:38 295.70 295.90 295.70 295.90 1.4K
14:39 295.90 295.90 295.90 295.90 0.2K
14:40 295.90 295.90 295.80 295.80 1.6K
14:41 295.90 295.90 295.90 295.90 0.6K
14:42 295.80 295.80 295.70 295.70 0.9K
14:43 295.60 295.60 295.60 295.60 0.3K
14:44 295.50 295.50 295.50 295.50 0.5K
14:45 295.40 295.40 295.10 295.10 1.4K
14:46 295.20 295.20 295.10 295.10 0.4K
14:47 295.20 295.20 295.00 295.00 1.1K
14:48 295.00 295.10 295.00 295.10 0.1K
14:49 295.10 295.10 295.10 295.10 0.1K
14:50 295.30 295.40 295.30 295.40 0.2K
14:51 295.40 295.40 295.40 295.40 0.2K
14:52 295.40 295.40 295.30 295.30 0.3K
14:53 295.30 295.30 295.30 295.30 0.0K
14:54 295.40 295.40 295.40 295.40 0.2K
14:55 295.40 295.40 295.40 295.40 1.2K
14:56 295.40 295.40 295.30 295.30 4.9K
14:57 295.30 295.30 295.20 295.20 0.2K
14:58 295.20 295.30 295.20 295.30 3.1K
14:59 295.30 295.30 295.20 295.20 1.7K
15:00 295.30 295.30 295.20 295.20 0.0K
15:01 295.10 295.10 295.10 295.10 0.9K
15:02 295.10 295.10 295.00 295.00 1.1K
15:03 295.00 295.00 295.00 295.00 0.0K
15:04 294.90 295.00 294.90 295.00 0.4K
15:05 294.90 294.90 294.90 294.90 0.8K
15:06 295.00 295.10 295.00 295.00 0.5K
15:07 295.00 295.00 295.00 295.00 0.0K
15:08 294.90 294.90 294.90 294.90 1.0K
15:09 294.80 294.80 294.70 294.70 0.8K
15:10 294.70 294.70 294.60 294.60 0.0K
15:11 294.70 294.70 294.60 294.60 0.8K
15:12 294.50 294.50 294.50 294.50 0.7K
15:13 294.60 294.60 294.60 294.60 0.1K
15:14 294.60 294.60 294.60 294.60 0.4K
15:16 294.50 294.50 294.50 294.50 0.0K
15:17 294.60 294.70 294.60 294.70 0.1K
15:18 294.70 294.90 294.70 294.90 0.7K
15:19 294.80 294.80 294.80 294.80 0.8K
15:20 294.80 294.80 294.80 294.80 0.0K
15:21 294.80 294.80 294.80 294.80 0.6K
15:22 294.80 295.10 294.80 295.10 0.7K
15:23 295.00 295.10 295.00 295.10 0.4K
15:24 295.10 295.10 294.80 294.80 1.3K
15:26 294.90 294.90 294.90 294.90 0.0K
15:27 294.90 294.90 294.80 294.80 1.1K
15:28 294.80 294.90 294.80 294.90 0.7K
15:29 295.00 295.00 295.00 295.00 0.7K
15:30 295.00 295.20 295.00 295.00 1.4K
15:31 295.00 295.10 295.00 295.10 0.4K
15:32 295.20 295.20 295.00 295.10 1.5K
15:34 295.10 295.10 295.10 295.10 0.7K
15:35 295.10 295.10 295.00 295.00 1.0K
15:36 294.90 294.90 294.90 294.90 1.5K
15:37 294.90 294.90 294.90 294.90 0.8K
15:38 294.80 294.80 294.50 294.50 2.6K
15:39 294.50 294.50 294.50 294.50 0.3K
15:40 294.50 294.50 294.50 294.50 0.1K
15:41 294.50 294.50 294.50 294.50 0.5K
15:42 294.60 294.60 294.60 294.60 0.9K
15:43 294.50 294.50 294.50 294.50 0.3K
15:44 294.50 294.50 294.30 294.30 2.6K
15:45 294.30 294.30 294.10 294.20 1.7K
15:46 294.20 294.30 294.20 294.30 1.0K
15:47 294.40 294.40 294.40 294.40 0.4K
15:48 294.50 294.50 294.50 294.50 0.4K
15:49 294.50 294.50 294.20 294.20 1.7K
15:50 294.30 294.30 294.00 294.00 2.0K
15:51 294.00 294.00 294.00 294.00 0.4K
15:52 294.25 294.40 294.25 294.30 1.5K
15:53 294.20 294.20 294.20 294.20 0.0K
15:54 294.20 294.20 294.20 294.20 0.1K
15:55 294.30 294.30 294.30 294.30 0.7K
15:56 294.30 294.30 294.20 294.20 0.6K
15:57 294.20 294.20 294.00 294.00 1.5K
15:58 294.10 294.40 294.10 294.40 1.8K
15:59 294.50 294.50 294.50 294.50 0.2K
16:00 294.60 294.70 294.60 294.70 1.4K
16:01 294.80 295.00 294.80 295.00 0.7K
16:02 295.10 295.10 294.90 294.90 2.4K
16:03 294.80 294.80 294.70 294.70 2.6K
16:04 294.80 294.80 294.80 294.80 0.8K
16:05 294.70 294.70 294.60 294.60 0.3K
16:06 294.40 294.40 294.30 294.30 1.1K
16:07 294.30 294.30 294.20 294.20 0.4K
16:08 294.20 294.20 294.20 294.20 1.6K
16:09 294.20 294.30 294.20 294.30 1.0K
16:10 294.30 294.30 294.30 294.30 0.8K
16:11 294.40 294.40 294.40 294.40 0.4K
16:12 294.50 294.60 294.50 294.60 0.7K
16:13 294.60 294.60 294.50 294.50 1.3K
16:14 294.50 294.60 294.50 294.60 0.4K
16:15 294.60 294.70 294.50 294.70 2.9K
16:16 294.70 294.70 294.70 294.70 0.5K
16:17 294.70 294.90 294.70 294.90 0.8K
16:18 295.00 295.00 294.90 294.90 0.6K
16:19 294.90 295.00 294.90 294.90 0.2K
16:20 294.90 294.90 294.90 294.90 0.7K
16:21 294.90 294.90 294.80 294.80 1.1K
16:22 294.90 294.90 294.80 294.80 0.6K
16:23 294.90 294.90 294.90 294.90 1.1K
16:25 294.80 294.80 294.40 294.40 4.6K
16:26 294.40 294.40 294.40 294.40 0.0K
16:27 294.30 294.30 294.20 294.20 1.3K
16:28 294.20 294.20 294.20 294.20 0.7K
16:29 294.20 294.20 294.20 294.20 0.7K
16:30 294.20 294.30 294.20 294.30 1.7K
16:31 294.20 294.20 294.10 294.10 0.1K
16:32 294.20 294.20 294.20 294.20 0.8K
16:33 294.30 294.30 294.20 294.20 2.7K
16:34 294.10 294.10 294.00 294.00 0.8K
16:35 293.90 293.90 293.90 293.90 0.8K
16:36 294.00 294.10 294.00 294.00 2.1K
16:37 294.00 294.00 294.00 294.00 0.4K
16:38 294.00 294.10 294.00 294.10 1.1K
16:39 294.10 294.20 294.10 294.20 0.6K
16:40 294.10 294.20 294.05 294.05 2.3K
16:41 294.10 294.10 294.10 294.10 0.9K
16:42 294.40 294.40 294.10 294.20 3.0K
16:43 294.30 294.40 294.30 294.40 0.2K
16:44 294.40 294.50 294.40 294.50 0.5K
16:45 294.50 294.50 294.40 294.40 0.3K
16:46 294.50 294.50 294.50 294.50 1.1K
16:47 294.60 294.60 294.50 294.50 0.1K
16:48 294.50 294.60 294.50 294.60 1.5K
16:49 294.60 294.60 294.50 294.50 1.8K
16:50 294.40 294.50 294.40 294.50 0.6K
16:51 294.50 294.60 294.50 294.60 0.3K
16:52 294.50 294.50 294.50 294.50 0.3K
16:53 294.50 294.50 294.50 294.50 0.3K
16:54 294.50 294.50 294.50 294.50 0.4K
16:55 294.40 294.40 294.40 294.40 2.2K
16:56 294.40 294.40 294.30 294.30 0.6K
16:57 294.40 294.40 294.40 294.40 0.2K
16:58 294.50 294.50 294.50 294.50 0.8K
16:59 294.50 294.50 294.50 294.50 1.5K
17:00 294.60 294.60 294.50 294.50 1.7K
17:01 294.50 294.50 294.50 294.50 0.8K
17:02 294.40 294.40 294.30 294.30 1.3K
17:03 294.40 294.40 294.40 294.40 0.0K
17:04 294.40 294.50 294.40 294.50 1.6K
17:05 294.50 294.50 294.40 294.40 0.1K
17:06 294.40 294.50 294.40 294.50 0.0K
17:07 294.50 294.50 294.50 294.50 1.7K
17:08 294.40 294.50 294.40 294.50 0.6K
17:09 294.50 294.50 294.50 294.50 2.1K
17:10 294.50 294.50 294.50 294.50 0.1K
17:11 294.50 294.50 294.40 294.40 2.3K
17:12 294.40 294.40 294.40 294.40 1.1K
17:13 294.40 294.40 294.40 294.40 3.6K
17:14 294.50 294.60 294.50 294.50 0.5K
17:15 294.40 294.40 294.20 294.30 2.1K
17:16 294.40 294.50 294.40 294.50 0.7K
17:17 294.60 294.60 294.60 294.60 0.4K
17:18 294.60 294.60 294.60 294.60 0.0K
17:19 294.70 294.80 294.70 294.80 2.8K
17:20 294.80 294.90 294.80 294.90 0.5K
17:21 294.90 294.90 294.90 294.90 1.2K
17:22 294.90 294.90 294.90 294.90 1.0K
17:23 294.90 295.00 294.90 295.00 0.1K
17:24 295.00 295.00 294.90 295.00 0.2K
17:25 295.00 295.00 295.00 295.00 0.3K
17:26 295.00 295.10 295.00 295.10 1.4K
17:27 295.10 295.10 295.00 295.10 0.8K
17:28 295.10 295.30 295.10 295.30 1.8K
17:29 295.30 295.50 295.30 295.40 2.5K
17:35 296.00 296.00 296.00 296.00 263.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 292.80 296.00 292.80 296.00 0.6M
2025-09-25 292.50 292.60 286.80 292.20 0.5M
2025-09-24 293.30 295.30 290.50 292.60 0.5M
2025-09-23 296.50 298.70 291.60 291.60 0.6M
2025-09-22 292.10 295.70 291.70 294.40 0.5M
2025-09-19 287.60 291.60 286.80 291.60 1.1M
2025-09-18 282.00 287.00 281.80 284.80 0.4M
2025-09-17 285.00 285.20 279.60 279.80 0.3M
2025-09-16 288.90 289.70 283.50 283.80 0.4M
2025-09-15 285.80 289.90 285.80 288.50 0.3M
2025-09-12 284.90 286.30 283.50 285.60 0.3M
2025-09-11 281.60 285.80 281.00 285.20 0.4M
2025-09-10 283.60 283.80 280.30 280.90 0.4M
2025-09-09 279.60 280.80 277.20 280.00 0.4M
2025-09-08 280.10 281.10 276.60 279.40 0.4M
2025-09-05 282.00 285.00 276.70 278.20 0.5M
2025-09-04 282.60 282.70 278.60 280.90 0.4M
2025-09-03 281.90 282.80 280.00 281.60 0.4M
2025-09-02 285.60 285.60 279.40 279.50 0.4M
2025-09-01 285.50 287.40 284.40 285.60 0.3M
2025-08-29 287.00 288.00 284.20 284.90 0.5M
2025-08-28 288.20 289.10 284.30 287.80 0.3M
2025-08-27 289.10 290.00 285.00 287.20 0.6M
2025-08-26 288.70 290.50 284.10 288.00 0.9M
2025-08-25 290.00 291.80 289.80 289.90 0.2M
2025-08-22 290.50 293.00 290.50 290.50 0.4M
2025-08-21 291.90 293.60 290.30 292.50 0.3M
2025-08-20 290.20 292.50 288.80 289.20 0.3M
2025-08-19 293.10 293.60 289.60 292.10 0.3M
2025-08-18 292.90 293.20 289.70 293.00 0.3M
2025-08-15 294.50 295.00 291.10 291.80 0.5M
2025-08-14 290.10 294.20 290.10 293.60 0.3M
2025-08-13 292.80 293.60 289.40 289.40 0.3M
2025-08-12 288.50 291.35 287.40 290.60 0.3M
2025-08-11 291.00 291.20 286.20 287.20 0.3M
2025-08-08 291.20 294.30 290.60 291.20 0.4M
2025-08-07 290.80 292.70 289.40 291.20 0.4M
2025-08-06 290.20 292.30 287.30 290.10 0.4M
2025-08-05 290.10 292.30 286.10 287.50 0.4M
2025-08-04 283.60 287.90 282.60 287.70 0.5M
2025-08-01 291.80 292.00 277.00 280.30 0.7M
2025-07-31 288.00 295.20 287.70 289.50 0.8M
2025-07-30 280.60 283.50 280.40 280.80 0.7M
2025-07-29 277.00 285.50 277.00 281.70 0.8M
2025-07-28 279.50 282.20 275.50 275.80 0.4M
2025-07-25 279.20 279.50 276.30 277.50 0.3M
2025-07-24 282.00 283.80 278.00 279.10 0.5M
2025-07-23 278.40 280.20 276.70 278.60 0.5M
2025-07-22 281.90 283.00 273.60 275.50 0.5M
2025-07-21 285.00 286.50 281.90 283.10 0.3M
2025-07-18 284.90 287.00 283.50 285.30 0.4M
2025-07-17 282.80 286.20 280.70 283.80 0.6M
2025-07-16 279.80 283.40 278.60 280.00 0.5M
2025-07-15 282.40 283.40 279.40 279.90 0.4M
2025-07-14 277.30 281.20 276.90 281.20 0.3M
2025-07-11 275.00 279.80 274.60 279.50 0.5M
2025-07-10 281.00 281.30 276.00 276.00 0.6M
2025-07-09 276.00 280.30 276.00 279.60 0.6M
2025-07-08 277.20 277.70 275.00 275.00 0.6M
2025-07-07 270.80 275.70 270.80 274.70 0.4M
2025-07-04 267.50 270.50 267.50 269.80 0.4M
2025-07-03 266.00 270.40 264.90 270.00 0.3M
2025-07-02 264.90 268.10 264.20 266.30 0.3M
2025-07-01 276.90 276.90 264.90 264.90 0.7M
2025-06-30 274.00 276.95 273.60 275.90 0.8M
2025-06-27 268.00 272.90 267.80 272.20 0.5M
2025-06-26 264.00 267.60 263.60 267.30 0.3M
2025-06-25 263.60 266.40 263.40 263.70 0.4M
2025-06-24 262.80 267.20 262.60 263.10 0.5M
2025-06-23 258.80 261.30 256.60 259.00 0.4M
2025-06-20 259.40 261.20 258.60 260.20 1.1M
2025-06-19 259.90 260.80 257.90 257.90 0.4M
2025-06-18 259.10 265.00 259.10 262.00 0.6M
2025-06-17 256.00 260.70 254.70 259.80 0.4M
2025-06-16 253.50 259.80 253.50 259.10 0.5M
2025-06-13 251.90 256.10 251.50 253.20 0.9M
2025-06-12 261.40 261.40 255.90 258.10 0.6M
2025-06-11 259.50 262.00 258.40 259.90 0.5M
2025-06-10 263.10 264.40 260.20 260.30 0.7M
2025-06-09 265.40 266.00 263.20 265.70 0.4M
2025-06-06 265.00 266.70 263.10 265.70 0.3M
2025-06-05 264.50 267.40 264.20 264.50 0.4M
2025-06-04 265.00 268.20 263.80 265.50 0.5M
2025-06-03 262.30 265.00 261.70 265.00 0.6M
2025-06-02 259.60 262.30 257.80 261.80 0.4M
2025-05-30 259.40 263.10 259.30 261.40 0.7M
2025-05-29 261.00 262.20 258.70 259.60 0.3M
2025-05-28 258.20 263.30 258.20 259.50 0.6M
2025-05-27 255.50 259.70 255.50 259.20 0.6M
2025-05-26 260.80 261.80 258.60 260.00 0.4M
2025-05-23 260.80 263.20 250.80 254.80 0.7M
2025-05-22 259.40 261.60 257.30 260.60 0.5M
2025-05-21 260.70 261.70 259.20 259.60 0.5M
2025-05-20 259.60 262.50 258.90 261.20 0.5M
2025-05-19 255.00 259.10 253.40 259.10 0.5M
2025-05-16 254.90 257.80 253.80 256.10 0.7M
2025-05-15 252.50 254.70 251.90 254.60 0.5M
2025-05-14 252.00 253.50 250.60 252.00 0.5M
2025-05-13 250.00 251.60 249.00 251.60 0.5M
2025-05-12 245.80 250.60 241.70 250.30 0.7M
2025-05-09 249.90 250.30 248.20 248.20 0.5M
2025-05-08 245.00 250.50 244.30 250.20 0.7M
2025-05-07 244.30 244.30 241.40 242.70 0.5M
2025-05-06 242.20 243.80 238.70 243.80 0.5M
2025-05-05 242.00 243.80 241.40 243.40 0.3M
2025-05-02 241.00 243.40 236.40 243.30 0.9M
2025-04-30 230.70 234.30 230.30 233.00 0.9M
2025-04-29 234.10 235.40 230.40 230.40 0.6M
2025-04-28 231.80 234.70 229.50 231.30 0.6M
2025-04-25 230.80 232.70 225.50 230.10 0.8M
2025-04-24 219.40 221.20 215.70 220.90 0.6M
2025-04-23 217.00 220.90 216.60 219.40 0.8M
2025-04-22 213.00 215.20 209.60 214.40 0.8M
2025-04-17 214.30 215.30 211.00 212.20 0.5M
2025-04-16 214.90 215.30 211.40 214.50 0.7M
2025-04-15 210.90 215.80 210.80 215.50 0.8M
2025-04-14 209.30 210.80 206.00 210.80 1.0M
2025-04-11 213.90 214.50 201.50 204.70 0.9M
2025-04-10 220.80 222.10 210.00 212.00 1.5M
2025-04-09 206.00 208.50 195.50 200.50 1.4M
2025-04-08 207.30 213.80 205.50 211.40 1.5M
2025-04-07 196.50 219.00 190.70 201.30 2.3M
2025-04-04 231.50 232.20 217.00 218.30 1.4M
2025-04-03 234.00 238.50 229.80 233.20 1.3M
2025-04-02 245.30 246.30 240.30 244.40 0.5M
2025-04-01 242.10 245.10 241.10 245.10 0.6M
2025-03-31 242.00 245.60 240.20 242.00 0.8M
2025-03-28 247.40 247.70 243.00 245.70 0.8M
2025-03-27 248.00 250.10 246.20 248.40 0.5M
2025-03-26 253.60 254.50 249.80 250.80 0.5M
2025-03-25 251.20 257.10 250.80 253.90 0.5M
2025-03-24 252.60 253.70 250.40 251.00 0.4M
2025-03-21 250.90 253.10 247.50 250.40 1.2M
2025-03-20 256.60 256.80 249.80 252.50 0.5M
2025-03-19 252.60 258.00 252.10 258.00 0.6M
2025-03-18 253.40 253.50 250.50 252.80 0.6M
2025-03-17 252.40 253.20 250.30 252.80 0.5M
2025-03-14 245.60 251.90 244.70 250.70 0.6M
2025-03-13 251.60 252.00 245.00 245.10 0.7M
2025-03-12 243.00 251.20 241.20 250.50 1.0M
2025-03-11 241.90 241.90 237.80 238.60 0.8M
2025-03-10 253.40 253.40 238.40 238.40 1.3M
2025-03-07 258.90 259.50 250.80 250.80 1.3M
2025-03-06 262.90 262.90 254.70 258.70 0.8M
2025-03-05 259.90 263.80 259.20 260.70 0.9M
2025-03-04 259.90 260.30 254.10 255.00 1.0M
2025-03-03 255.90 262.10 253.50 257.90 1.0M
2025-02-28 248.50 250.10 247.80 250.10 0.8M
2025-02-27 249.60 250.40 245.80 248.50 0.5M
2025-02-26 247.10 249.40 246.90 248.70 0.7M
2025-02-25 244.00 246.80 242.60 245.00 0.6M
2025-02-24 244.20 244.60 239.25 242.90 0.8M
2025-02-21 244.80 246.50 243.50 244.20 0.9M
2025-02-20 250.90 251.20 247.60 247.90 0.6M
2025-02-19 251.50 252.60 250.60 252.00 0.7M
2025-02-18 253.30 256.20 251.30 251.30 0.8M
2025-02-17 248.20 252.30 248.10 252.10 0.6M
2025-02-14 247.00 249.50 240.60 246.00 1.6M
2025-02-13 246.00 248.50 244.10 245.80 1.3M
2025-02-12 245.50 246.80 244.10 246.40 0.7M
2025-02-11 246.10 246.50 243.70 245.00 0.6M
2025-02-10 243.70 246.00 242.90 245.80 0.5M
2025-02-07 242.20 243.80 240.60 243.60 0.6M
2025-02-06 241.80 242.80 239.90 241.00 0.5M
2025-02-05 238.90 241.50 238.20 241.30 0.5M
2025-02-04 239.90 240.40 237.10 240.00 0.6M
2025-02-03 234.70 239.90 234.50 239.70 0.7M
2025-01-31 239.40 241.00 238.60 239.90 0.6M
2025-01-30 237.90 239.30 236.90 238.40 0.5M
2025-01-29 237.80 239.70 237.30 237.70 0.4M
2025-01-28 235.10 238.50 235.00 238.10 0.6M
2025-01-27 234.50 236.40 231.20 235.10 0.7M
2025-01-24 238.00 238.10 236.00 236.50 0.6M
2025-01-23 233.50 239.00 232.00 237.90 1.0M
2025-01-22 228.90 233.70 228.50 233.10 0.6M
2025-01-21 226.70 229.90 226.60 227.60 0.6M
2025-01-20 228.30 229.00 226.70 226.70 0.7M
2025-01-17 225.50 227.80 225.00 227.40 0.7M
2025-01-16 221.90 226.10 221.50 224.00 0.7M
2025-01-15 222.60 223.10 220.50 222.30 0.9M
2025-01-14 222.50 225.80 221.70 222.50 0.8M
2025-01-13 219.40 219.70 215.60 218.90 0.6M
2025-01-10 221.00 222.60 220.10 220.40 0.6M
2025-01-09 215.50 221.50 215.20 220.60 0.4M
2025-01-08 216.10 218.90 215.20 216.20 0.4M
2025-01-07 213.20 215.90 212.60 215.90 0.5M
2025-01-06 212.10 213.70 208.20 213.70 0.6M
2025-01-03 214.00 214.10 211.40 211.60 0.4M
2025-01-02 211.70 214.90 210.80 214.90 0.6M