106.50
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 107.50 | 108.60 | 107.00 | 107.60 | 2,184.0K |
| 09:35 | 107.50 | 108.50 | 107.50 | 108.50 | 501.0K |
| 09:40 | 108.50 | 109.50 | 108.50 | 109.40 | 1,072.0K |
| 09:45 | 109.40 | 110.40 | 109.20 | 110.40 | 2,389.4K |
| 09:50 | 110.30 | 110.50 | 109.80 | 109.80 | 1,489.1K |
| 09:55 | 110.00 | 110.40 | 109.70 | 109.90 | 893.8K |
| 10:00 | 110.00 | 110.00 | 109.40 | 109.50 | 999.0K |
| 10:05 | 109.40 | 109.90 | 109.10 | 109.90 | 625.7K |
| 10:10 | 109.80 | 109.90 | 108.90 | 109.00 | 524.2K |
| 10:15 | 109.00 | 109.00 | 108.40 | 108.60 | 383.9K |
| 10:20 | 108.50 | 108.80 | 108.40 | 108.80 | 438.3K |
| 10:25 | 108.90 | 109.20 | 108.80 | 108.90 | 644.2K |
| 10:30 | 108.80 | 109.40 | 108.80 | 109.10 | 260.4K |
| 10:35 | 109.20 | 109.30 | 108.80 | 108.80 | 330.9K |
| 10:40 | 108.90 | 109.00 | 108.50 | 108.60 | 270.8K |
| 10:45 | 108.50 | 109.00 | 108.50 | 108.80 | 586.7K |
| 10:50 | 108.90 | 108.90 | 108.70 | 108.80 | 150.8K |
| 10:55 | 108.90 | 108.90 | 108.60 | 108.90 | 279.5K |
| 11:00 | 109.00 | 109.50 | 109.00 | 109.50 | 250.6K |
| 11:05 | 109.40 | 109.50 | 108.80 | 108.90 | 420.3K |
| 11:10 | 108.70 | 108.70 | 108.50 | 108.50 | 396.0K |
| 11:15 | 108.60 | 108.70 | 108.40 | 108.40 | 194.2K |
| 11:20 | 108.50 | 108.50 | 108.30 | 108.30 | 153.4K |
| 11:25 | 108.20 | 108.50 | 108.20 | 108.50 | 254.9K |
| 11:30 | 108.40 | 108.40 | 108.20 | 108.30 | 141.4K |
| 11:35 | 108.40 | 108.40 | 108.20 | 108.30 | 139.3K |
| 11:40 | 108.40 | 108.40 | 108.30 | 108.40 | 74.1K |
| 11:45 | 108.40 | 108.40 | 108.20 | 108.20 | 251.3K |
| 11:50 | 108.30 | 108.40 | 108.20 | 108.40 | 163.0K |
| 11:55 | 108.30 | 108.60 | 108.30 | 108.60 | 88.9K |
| 13:00 | 108.60 | 108.60 | 108.10 | 108.30 | 285.6K |
| 13:05 | 108.20 | 108.30 | 108.10 | 108.10 | 176.0K |
| 13:10 | 108.20 | 108.40 | 108.10 | 108.30 | 145.2K |
| 13:15 | 108.40 | 108.40 | 108.20 | 108.20 | 89.2K |
| 13:20 | 108.30 | 108.40 | 108.10 | 108.20 | 147.2K |
| 13:25 | 108.10 | 108.30 | 108.00 | 108.20 | 226.0K |
| 13:30 | 108.10 | 108.20 | 107.90 | 108.10 | 272.0K |
| 13:35 | 108.10 | 108.30 | 108.00 | 108.20 | 151.8K |
| 13:40 | 108.30 | 108.40 | 108.10 | 108.10 | 171.6K |
| 13:45 | 108.20 | 108.30 | 108.00 | 108.20 | 125.0K |
| 13:50 | 108.10 | 108.20 | 107.80 | 107.80 | 191.5K |
| 13:55 | 107.90 | 108.00 | 107.80 | 107.80 | 168.2K |
| 14:00 | 107.70 | 108.00 | 107.70 | 107.90 | 120.3K |
| 14:05 | 107.80 | 108.00 | 107.70 | 107.80 | 175.3K |
| 14:10 | 107.90 | 107.90 | 107.70 | 107.70 | 140.6K |
| 14:15 | 107.80 | 108.10 | 107.80 | 108.00 | 201.9K |
| 14:20 | 108.00 | 108.10 | 107.80 | 107.90 | 121.9K |
| 14:25 | 107.90 | 107.90 | 107.70 | 107.90 | 96.5K |
| 14:30 | 107.80 | 108.00 | 107.70 | 107.70 | 172.3K |
| 14:35 | 107.80 | 108.00 | 107.70 | 107.90 | 151.9K |
| 14:40 | 107.80 | 108.00 | 107.80 | 108.00 | 66.0K |
| 14:45 | 107.90 | 108.00 | 107.80 | 107.90 | 175.0K |
| 14:50 | 107.80 | 107.90 | 107.70 | 107.80 | 137.5K |
| 14:55 | 107.70 | 107.80 | 107.60 | 107.70 | 242.9K |
| 15:00 | 107.60 | 107.70 | 106.90 | 106.90 | 932.5K |
| 15:05 | 107.00 | 107.40 | 106.80 | 107.20 | 539.5K |
| 15:10 | 107.10 | 107.20 | 106.90 | 106.90 | 350.9K |
| 15:15 | 106.80 | 106.80 | 106.40 | 106.50 | 506.1K |
| 15:20 | 106.40 | 106.60 | 106.20 | 106.40 | 338.0K |
| 15:25 | 106.40 | 107.00 | 106.40 | 107.00 | 353.1K |
| 15:30 | 107.00 | 107.10 | 106.60 | 107.10 | 421.1K |
| 15:35 | 107.00 | 107.10 | 106.60 | 106.60 | 315.2K |
| 15:40 | 106.60 | 106.70 | 106.40 | 106.50 | 522.5K |
| 15:45 | 106.50 | 106.80 | 106.40 | 106.80 | 752.9K |
| 15:50 | 106.70 | 106.80 | 106.60 | 106.70 | 448.8K |
| 15:55 | 106.60 | 106.70 | 106.40 | 106.50 | 2,484.7K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 107.60 | 110.60 | 106.20 | 106.50 | 28.5M |
| 2025-09-25 | 104.50 | 109.50 | 104.50 | 108.20 | 38.5M |
| 2025-09-24 | 105.00 | 106.10 | 104.00 | 105.70 | 25.5M |
| 2025-09-23 | 109.70 | 110.00 | 105.10 | 106.30 | 35.7M |
| 2025-09-22 | 113.50 | 113.50 | 109.10 | 109.70 | 34.8M |
| 2025-09-19 | 112.20 | 113.80 | 111.40 | 113.50 | 32.2M |
| 2025-09-18 | 112.80 | 115.40 | 111.20 | 112.80 | 37.7M |
| 2025-09-17 | 110.30 | 114.10 | 110.00 | 112.80 | 54.9M |
| 2025-09-16 | 108.30 | 110.80 | 108.30 | 109.90 | 34.1M |
| 2025-09-15 | 103.90 | 109.40 | 102.80 | 108.10 | 59.4M |
| 2025-09-12 | 105.70 | 106.50 | 104.50 | 104.50 | 32.0M |
| 2025-09-11 | 105.60 | 106.90 | 104.70 | 105.20 | 33.1M |
| 2025-09-10 | 106.80 | 107.80 | 105.20 | 105.60 | 28.7M |
| 2025-09-09 | 105.70 | 107.20 | 105.10 | 105.90 | 29.7M |
| 2025-09-08 | 104.60 | 106.40 | 104.00 | 105.60 | 51.2M |
| 2025-09-05 | 104.50 | 107.10 | 104.20 | 105.60 | 64.3M |
| 2025-09-04 | 109.80 | 110.00 | 104.30 | 104.50 | 63.8M |
| 2025-09-03 | 112.70 | 112.70 | 107.50 | 108.00 | 41.3M |
| 2025-09-02 | 108.00 | 112.20 | 107.70 | 110.80 | 56.2M |
| 2025-09-01 | 105.20 | 109.20 | 105.20 | 108.40 | 112.8M |
| 2025-08-29 | 111.40 | 117.60 | 111.20 | 114.40 | 47.0M |
| 2025-08-28 | 113.60 | 114.00 | 111.00 | 112.00 | 48.2M |
| 2025-08-27 | 119.00 | 119.30 | 114.80 | 115.10 | 30.6M |
| 2025-08-26 | 115.90 | 120.80 | 115.30 | 117.60 | 40.0M |
| 2025-08-25 | 114.80 | 116.90 | 114.40 | 115.80 | 33.0M |
| 2025-08-22 | 111.40 | 114.40 | 111.10 | 114.30 | 30.7M |
| 2025-08-21 | 113.00 | 113.30 | 110.90 | 111.40 | 28.2M |
| 2025-08-20 | 113.00 | 113.80 | 111.90 | 113.40 | 20.0M |
| 2025-08-19 | 114.20 | 115.30 | 112.80 | 114.00 | 19.6M |
| 2025-08-18 | 112.50 | 117.10 | 112.50 | 113.70 | 28.0M |
| 2025-08-15 | 111.80 | 113.00 | 110.90 | 112.80 | 26.2M |
| 2025-08-14 | 116.00 | 116.20 | 113.00 | 113.80 | 34.3M |
| 2025-08-13 | 112.70 | 115.60 | 111.80 | 115.00 | 40.4M |
| 2025-08-12 | 110.90 | 112.30 | 110.80 | 111.30 | 22.6M |
| 2025-08-11 | 111.20 | 112.70 | 109.30 | 111.50 | 29.0M |
| 2025-08-08 | 111.90 | 113.40 | 110.90 | 111.20 | 25.7M |
| 2025-08-07 | 110.50 | 113.90 | 110.50 | 112.80 | 34.8M |
| 2025-08-06 | 111.00 | 111.90 | 110.10 | 111.60 | 41.5M |
| 2025-08-05 | 111.00 | 113.80 | 111.00 | 112.10 | 68.0M |
| 2025-08-04 | 112.80 | 115.20 | 111.30 | 114.50 | 42.6M |
| 2025-08-01 | 114.10 | 117.60 | 114.10 | 116.20 | 39.0M |
| 2025-07-31 | 119.00 | 119.20 | 115.40 | 115.40 | 62.1M |
| 2025-07-30 | 122.00 | 124.40 | 120.50 | 120.90 | 76.0M |
| 2025-07-29 | 127.30 | 128.30 | 125.50 | 128.30 | 21.4M |
| 2025-07-28 | 129.60 | 129.60 | 127.70 | 128.10 | 15.0M |
| 2025-07-25 | 132.00 | 132.00 | 127.70 | 129.60 | 26.3M |
| 2025-07-24 | 133.10 | 136.30 | 131.50 | 132.10 | 27.6M |
| 2025-07-23 | 134.80 | 134.80 | 131.50 | 133.40 | 26.6M |
| 2025-07-22 | 129.00 | 134.80 | 128.20 | 134.20 | 36.7M |
| 2025-07-21 | 127.00 | 128.20 | 125.90 | 127.70 | 17.9M |
| 2025-07-18 | 125.40 | 126.40 | 124.00 | 126.40 | 21.6M |
| 2025-07-17 | 123.00 | 124.80 | 122.60 | 123.80 | 19.5M |
| 2025-07-16 | 124.00 | 125.00 | 122.30 | 122.50 | 19.6M |
| 2025-07-15 | 120.70 | 123.60 | 120.10 | 123.40 | 26.1M |
| 2025-07-14 | 120.10 | 121.00 | 119.10 | 120.40 | 14.2M |
| 2025-07-11 | 118.80 | 122.00 | 118.10 | 120.10 | 19.8M |
| 2025-07-10 | 121.30 | 121.30 | 116.80 | 119.50 | 35.9M |
| 2025-07-09 | 121.80 | 122.50 | 120.40 | 121.30 | 15.4M |
| 2025-07-08 | 121.50 | 124.00 | 120.80 | 122.70 | 13.8M |
| 2025-07-07 | 120.20 | 123.20 | 120.20 | 121.50 | 17.2M |
| 2025-07-04 | 122.30 | 123.30 | 120.80 | 121.50 | 20.3M |
| 2025-07-03 | 123.00 | 123.60 | 122.20 | 123.00 | 17.1M |
| 2025-07-02 | 125.00 | 125.80 | 121.10 | 122.30 | 27.3M |
| 2025-06-30 | 123.80 | 125.40 | 122.20 | 122.50 | 23.2M |
| 2025-06-27 | 123.00 | 124.70 | 122.60 | 124.20 | 40.7M |
| 2025-06-26 | 129.00 | 129.20 | 125.30 | 125.70 | 33.8M |
| 2025-06-25 | 133.00 | 133.60 | 129.00 | 129.90 | 25.3M |
| 2025-06-24 | 127.40 | 131.30 | 127.30 | 130.20 | 24.6M |
| 2025-06-23 | 124.40 | 126.50 | 122.40 | 126.10 | 14.4M |
| 2025-06-20 | 124.00 | 126.10 | 121.70 | 125.80 | 21.4M |
| 2025-06-19 | 126.50 | 127.20 | 123.80 | 124.50 | 20.6M |
| 2025-06-18 | 128.40 | 130.00 | 127.10 | 127.50 | 15.6M |
| 2025-06-17 | 128.60 | 130.30 | 127.80 | 129.00 | 17.5M |
| 2025-06-16 | 130.00 | 131.00 | 126.80 | 129.80 | 24.0M |
| 2025-06-13 | 132.50 | 132.90 | 127.20 | 131.10 | 51.0M |
| 2025-06-12 | 139.60 | 139.90 | 134.20 | 134.40 | 34.1M |
| 2025-06-11 | 136.90 | 143.60 | 136.30 | 140.80 | 50.5M |
| 2025-06-10 | 132.40 | 136.20 | 130.10 | 135.60 | 39.6M |
| 2025-06-09 | 135.60 | 135.60 | 129.33 | 132.20 | 60.5M |
| 2025-06-06 | 137.33 | 137.47 | 133.60 | 134.33 | 87.6M |
| 2025-06-05 | 137.20 | 137.60 | 132.73 | 137.33 | 36.0M |
| 2025-06-04 | 136.00 | 137.33 | 134.40 | 135.40 | 41.8M |
| 2025-06-03 | 129.00 | 133.67 | 127.87 | 133.53 | 52.3M |
| 2025-06-02 | 127.07 | 128.80 | 124.47 | 128.47 | 41.9M |
| 2025-05-30 | 132.07 | 132.80 | 128.73 | 130.93 | 74.1M |
| 2025-05-29 | 134.00 | 136.53 | 132.67 | 135.33 | 41.0M |
| 2025-05-28 | 139.40 | 139.60 | 134.80 | 135.67 | 36.2M |
| 2025-05-27 | 139.40 | 140.93 | 135.67 | 139.40 | 54.3M |
| 2025-05-26 | 153.27 | 154.33 | 140.60 | 141.73 | 76.7M |
| 2025-05-23 | 152.60 | 159.27 | 152.47 | 155.07 | 29.8M |
| 2025-05-22 | 154.20 | 157.20 | 151.07 | 152.07 | 30.1M |
| 2025-05-21 | 149.93 | 154.93 | 148.80 | 154.20 | 42.6M |
| 2025-05-20 | 143.00 | 149.53 | 143.00 | 148.20 | 31.4M |
| 2025-05-19 | 144.73 | 145.27 | 141.27 | 144.60 | 29.8M |
| 2025-05-16 | 138.87 | 145.53 | 138.87 | 144.73 | 42.4M |
| 2025-05-15 | 138.13 | 143.73 | 136.13 | 140.13 | 41.3M |
| 2025-05-14 | 133.67 | 138.60 | 132.47 | 138.20 | 27.1M |
| 2025-05-13 | 139.33 | 139.33 | 131.47 | 131.93 | 35.2M |
| 2025-05-12 | 130.67 | 139.27 | 129.13 | 138.53 | 47.5M |
| 2025-05-09 | 129.33 | 130.60 | 127.80 | 129.00 | 22.2M |
| 2025-05-08 | 127.33 | 129.33 | 126.47 | 128.60 | 22.6M |
| 2025-05-07 | 131.67 | 131.67 | 127.40 | 128.13 | 25.5M |
| 2025-05-06 | 128.80 | 128.87 | 126.33 | 128.27 | 30.7M |
| 2025-05-02 | 125.60 | 127.53 | 122.20 | 127.47 | 24.8M |
| 2025-04-30 | 123.93 | 124.73 | 121.47 | 123.40 | 31.1M |
| 2025-04-29 | 127.07 | 127.33 | 122.87 | 123.80 | 37.3M |
| 2025-04-28 | 132.33 | 132.33 | 124.67 | 127.07 | 42.3M |
| 2025-04-25 | 131.40 | 133.67 | 130.00 | 132.33 | 41.7M |
| 2025-04-24 | 396.20 | 396.20 | 381.40 | 390.40 | 10.4M |
| 2025-04-23 | 399.00 | 399.00 | 385.80 | 390.40 | 15.0M |
| 2025-04-22 | 366.00 | 375.80 | 363.00 | 375.80 | 10.2M |
| 2025-04-17 | 360.00 | 368.20 | 358.40 | 366.00 | 4.8M |
| 2025-04-16 | 375.40 | 375.40 | 358.20 | 363.80 | 9.3M |
| 2025-04-15 | 393.00 | 393.00 | 369.20 | 375.40 | 9.9M |
| 2025-04-14 | 384.00 | 384.00 | 371.60 | 376.00 | 12.2M |
| 2025-04-11 | 345.20 | 371.00 | 345.20 | 368.80 | 18.5M |
| 2025-04-10 | 346.20 | 359.40 | 341.40 | 344.20 | 17.9M |
| 2025-04-09 | 320.60 | 336.60 | 309.80 | 335.20 | 19.7M |
| 2025-04-08 | 327.80 | 339.80 | 317.40 | 330.40 | 28.6M |
| 2025-04-07 | 325.00 | 339.80 | 312.20 | 315.20 | 36.6M |
| 2025-04-03 | 375.60 | 379.20 | 368.40 | 374.80 | 10.0M |
| 2025-04-02 | 386.20 | 387.00 | 376.20 | 381.40 | 9.8M |
| 2025-04-01 | 393.40 | 397.60 | 385.20 | 386.20 | 10.0M |
| 2025-03-31 | 402.60 | 408.40 | 387.80 | 392.80 | 15.8M |
| 2025-03-28 | 408.20 | 414.40 | 400.60 | 406.80 | 12.5M |
| 2025-03-27 | 402.00 | 413.00 | 394.20 | 407.40 | 13.4M |
| 2025-03-26 | 390.00 | 401.40 | 390.00 | 398.40 | 12.4M |
| 2025-03-25 | 403.00 | 403.00 | 386.60 | 389.20 | 15.5M |
| 2025-03-24 | 399.80 | 404.80 | 384.60 | 403.40 | 16.2M |
| 2025-03-21 | 413.00 | 414.80 | 384.00 | 391.60 | 26.9M |
| 2025-03-20 | 426.00 | 426.60 | 417.00 | 424.20 | 19.5M |
| 2025-03-19 | 408.00 | 418.40 | 401.40 | 417.00 | 18.8M |
| 2025-03-18 | 408.80 | 408.80 | 393.60 | 401.40 | 18.2M |
| 2025-03-17 | 400.00 | 400.00 | 382.40 | 385.60 | 19.9M |
| 2025-03-14 | 364.80 | 385.80 | 364.60 | 385.80 | 30.9M |
| 2025-03-13 | 359.20 | 365.20 | 356.20 | 360.80 | 11.9M |
| 2025-03-12 | 356.00 | 366.80 | 350.20 | 355.00 | 16.4M |
| 2025-03-11 | 340.00 | 352.60 | 338.00 | 350.20 | 10.9M |
| 2025-03-10 | 355.20 | 357.80 | 341.40 | 345.60 | 10.8M |
| 2025-03-07 | 361.60 | 363.40 | 352.80 | 355.20 | 13.3M |
| 2025-03-06 | 360.20 | 363.80 | 355.00 | 361.60 | 24.1M |
| 2025-03-05 | 342.40 | 352.00 | 338.20 | 349.20 | 20.9M |
| 2025-03-04 | 336.20 | 342.80 | 334.00 | 339.00 | 51.3M |
| 2025-03-03 | 376.20 | 379.20 | 359.80 | 363.60 | 13.2M |
| 2025-02-28 | 390.60 | 397.80 | 363.80 | 371.60 | 21.4M |
| 2025-02-27 | 408.80 | 408.80 | 386.80 | 398.60 | 19.0M |
| 2025-02-26 | 383.60 | 393.80 | 379.00 | 389.80 | 10.3M |
| 2025-02-25 | 382.80 | 394.20 | 374.00 | 387.20 | 12.7M |
| 2025-02-24 | 395.60 | 402.60 | 387.80 | 389.00 | 11.1M |
| 2025-02-21 | 383.00 | 398.60 | 379.20 | 392.40 | 19.0M |
| 2025-02-20 | 375.00 | 381.00 | 366.60 | 375.00 | 15.1M |
| 2025-02-19 | 365.60 | 369.80 | 361.80 | 368.20 | 8.7M |
| 2025-02-18 | 364.00 | 371.60 | 359.40 | 365.60 | 15.6M |
| 2025-02-17 | 366.00 | 372.40 | 345.80 | 355.20 | 18.3M |
| 2025-02-14 | 345.80 | 366.40 | 345.00 | 364.20 | 17.9M |
| 2025-02-13 | 350.00 | 354.20 | 338.20 | 339.00 | 18.7M |
| 2025-02-12 | 330.00 | 354.20 | 327.40 | 352.00 | 23.1M |
| 2025-02-11 | 343.60 | 345.00 | 326.00 | 327.80 | 18.6M |
| 2025-02-10 | 330.00 | 332.00 | 325.00 | 330.20 | 13.0M |
| 2025-02-07 | 316.40 | 332.40 | 316.00 | 330.00 | 28.0M |
| 2025-02-06 | 284.00 | 316.40 | 279.00 | 315.80 | 18.7M |
| 2025-02-05 | 286.60 | 286.60 | 277.60 | 283.20 | 7.2M |
| 2025-02-04 | 277.40 | 286.60 | 276.20 | 286.20 | 7.2M |
| 2025-02-03 | 271.60 | 275.00 | 266.00 | 274.60 | 5.1M |
| 2025-01-28 | 276.00 | 277.00 | 270.20 | 273.00 | 2.0M |
| 2025-01-27 | 274.60 | 275.80 | 272.80 | 274.80 | 2.9M |
| 2025-01-24 | 274.20 | 276.00 | 269.60 | 274.40 | 3.5M |
| 2025-01-23 | 276.40 | 278.60 | 269.00 | 270.60 | 5.2M |
| 2025-01-22 | 276.20 | 279.20 | 272.80 | 276.60 | 5.7M |
| 2025-01-21 | 279.00 | 282.00 | 276.80 | 279.60 | 6.3M |
| 2025-01-20 | 269.00 | 278.40 | 266.80 | 275.00 | 11.4M |
| 2025-01-17 | 263.00 | 264.60 | 260.00 | 263.80 | 3.7M |
| 2025-01-16 | 260.80 | 263.00 | 257.40 | 261.00 | 3.7M |
| 2025-01-15 | 256.60 | 259.00 | 255.40 | 258.80 | 3.3M |
| 2025-01-14 | 250.20 | 260.00 | 249.00 | 257.00 | 5.7M |
| 2025-01-13 | 249.20 | 250.00 | 245.40 | 249.20 | 4.9M |
| 2025-01-10 | 255.80 | 257.20 | 250.00 | 251.40 | 5.1M |
| 2025-01-09 | 256.40 | 257.80 | 253.40 | 255.80 | 3.8M |
| 2025-01-08 | 259.60 | 259.60 | 250.60 | 254.40 | 6.0M |
| 2025-01-07 | 257.00 | 261.80 | 254.60 | 259.20 | 5.0M |
| 2025-01-06 | 260.60 | 260.60 | 254.40 | 256.60 | 4.8M |
| 2025-01-03 | 258.20 | 260.00 | 251.40 | 258.00 | 4.9M |
| 2025-01-02 | 264.60 | 264.80 | 255.00 | 258.20 | 5.5M |