122.11
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 122.20 | 122.20 | 122.13 | 122.13 | 8.8K |
| 09:31 | 122.14 | 122.20 | 122.08 | 122.20 | 2.5K |
| 09:33 | 122.20 | 122.20 | 121.95 | 122.14 | 3.3K |
| 09:36 | 122.02 | 122.02 | 122.01 | 122.01 | 4.0K |
| 09:38 | 122.00 | 122.00 | 122.00 | 122.00 | 0.5K |
| 09:39 | 122.14 | 122.14 | 122.00 | 122.09 | 0.4K |
| 09:40 | 122.13 | 122.14 | 122.13 | 122.14 | 0.3K |
| 09:41 | 122.14 | 122.28 | 122.14 | 122.21 | 2.1K |
| 09:42 | 122.22 | 122.22 | 122.22 | 122.22 | 1.3K |
| 09:43 | 122.22 | 122.22 | 122.22 | 122.22 | 0.2K |
| 09:44 | 122.22 | 122.22 | 122.21 | 122.21 | 0.5K |
| 09:45 | 122.38 | 122.66 | 122.38 | 122.66 | 6.5K |
| 09:46 | 122.66 | 122.66 | 122.66 | 122.66 | 0.4K |
| 09:47 | 122.66 | 122.66 | 122.66 | 122.66 | 0.4K |
| 09:48 | 122.66 | 122.66 | 122.66 | 122.66 | 0.4K |
| 09:49 | 122.66 | 122.66 | 122.47 | 122.66 | 2.0K |
| 09:50 | 122.57 | 122.76 | 122.57 | 122.76 | 2.0K |
| 09:51 | 122.76 | 122.88 | 122.76 | 122.88 | 0.3K |
| 09:52 | 122.79 | 122.88 | 122.76 | 122.76 | 1.9K |
| 09:53 | 122.76 | 122.86 | 122.76 | 122.86 | 0.4K |
| 09:54 | 122.79 | 122.87 | 122.79 | 122.87 | 1.3K |
| 09:55 | 122.79 | 122.94 | 122.79 | 122.94 | 4.4K |
| 09:56 | 123.06 | 123.06 | 122.92 | 123.06 | 1.1K |
| 09:57 | 123.08 | 123.08 | 123.08 | 123.08 | 0.3K |
| 09:58 | 123.11 | 123.11 | 122.99 | 123.05 | 1.0K |
| 09:59 | 122.99 | 123.09 | 122.99 | 122.99 | 4.1K |
| 10:00 | 122.94 | 122.94 | 122.88 | 122.88 | 3.6K |
| 10:01 | 122.89 | 122.89 | 122.89 | 122.89 | 0.8K |
| 10:02 | 122.89 | 122.89 | 122.89 | 122.89 | 0.5K |
| 10:04 | 122.96 | 122.96 | 122.96 | 122.96 | 0.8K |
| 10:05 | 122.96 | 122.97 | 122.96 | 122.97 | 0.4K |
| 10:06 | 122.97 | 122.97 | 122.94 | 122.94 | 0.4K |
| 10:07 | 122.99 | 122.99 | 122.96 | 122.96 | 0.8K |
| 10:08 | 122.96 | 122.99 | 122.96 | 122.96 | 1.5K |
| 10:09 | 122.94 | 122.96 | 122.65 | 122.65 | 6.0K |
| 10:10 | 122.62 | 122.65 | 122.62 | 122.65 | 1.2K |
| 10:12 | 122.80 | 122.80 | 122.80 | 122.80 | 0.4K |
| 10:13 | 122.69 | 122.71 | 122.67 | 122.71 | 2.5K |
| 10:14 | 122.63 | 122.69 | 122.63 | 122.69 | 0.8K |
| 10:15 | 122.60 | 122.60 | 122.60 | 122.60 | 0.7K |
| 10:16 | 122.53 | 122.53 | 122.53 | 122.53 | 1.2K |
| 10:17 | 122.55 | 122.57 | 122.43 | 122.43 | 2.5K |
| 10:18 | 122.52 | 122.52 | 122.52 | 122.52 | 1.9K |
| 10:19 | 122.46 | 122.46 | 122.46 | 122.46 | 0.3K |
| 10:20 | 122.45 | 122.45 | 122.45 | 122.45 | 0.4K |
| 10:21 | 122.46 | 122.46 | 122.46 | 122.46 | 0.1K |
| 10:22 | 122.46 | 122.46 | 122.45 | 122.45 | 0.6K |
| 10:23 | 122.49 | 122.57 | 122.49 | 122.57 | 1.6K |
| 10:24 | 122.57 | 122.57 | 122.55 | 122.55 | 1.0K |
| 10:25 | 122.53 | 122.53 | 122.53 | 122.53 | 0.1K |
| 10:26 | 122.53 | 122.58 | 122.53 | 122.58 | 0.8K |
| 10:27 | 122.43 | 122.43 | 122.43 | 122.43 | 2.2K |
| 10:29 | 122.51 | 122.51 | 122.51 | 122.51 | 0.3K |
| 10:30 | 122.51 | 122.51 | 122.51 | 122.51 | 0.9K |
| 10:33 | 122.51 | 122.51 | 122.51 | 122.51 | 0.2K |
| 10:34 | 122.51 | 122.57 | 122.50 | 122.50 | 1.8K |
| 10:35 | 122.47 | 122.47 | 122.47 | 122.47 | 1.1K |
| 10:36 | 122.31 | 122.31 | 122.31 | 122.31 | 2.5K |
| 10:39 | 122.23 | 122.23 | 122.23 | 122.23 | 0.5K |
| 10:40 | 122.05 | 122.07 | 122.05 | 122.07 | 0.8K |
| 10:41 | 122.07 | 122.07 | 122.07 | 122.07 | 0.6K |
| 10:43 | 121.91 | 121.99 | 121.89 | 121.99 | 1.2K |
| 10:44 | 121.94 | 121.94 | 121.94 | 121.94 | 0.9K |
| 10:47 | 121.96 | 121.96 | 121.95 | 121.95 | 0.6K |
| 10:48 | 121.95 | 121.95 | 121.95 | 121.95 | 0.6K |
| 10:50 | 121.95 | 121.95 | 121.95 | 121.95 | 0.6K |
| 10:51 | 121.94 | 121.94 | 121.94 | 121.94 | 0.8K |
| 10:52 | 121.94 | 121.94 | 121.94 | 121.94 | 0.4K |
| 10:53 | 121.94 | 121.94 | 121.94 | 121.94 | 0.4K |
| 10:54 | 121.92 | 121.92 | 121.92 | 121.92 | 1.6K |
| 10:56 | 121.83 | 121.87 | 121.83 | 121.87 | 1.8K |
| 10:58 | 121.87 | 121.88 | 121.81 | 121.85 | 2.8K |
| 10:59 | 121.85 | 121.85 | 121.85 | 121.85 | 0.1K |
| 11:00 | 121.80 | 121.80 | 121.80 | 121.80 | 0.7K |
| 11:01 | 121.86 | 121.86 | 121.86 | 121.86 | 0.6K |
| 11:02 | 121.85 | 121.85 | 121.85 | 121.85 | 0.2K |
| 11:03 | 121.85 | 121.85 | 121.85 | 121.85 | 0.4K |
| 11:04 | 121.79 | 121.79 | 121.77 | 121.77 | 1.7K |
| 11:06 | 121.80 | 121.80 | 121.79 | 121.79 | 1.2K |
| 11:07 | 121.79 | 121.83 | 121.79 | 121.83 | 3.8K |
| 11:08 | 121.82 | 121.82 | 121.82 | 121.82 | 0.9K |
| 11:09 | 121.80 | 121.80 | 121.76 | 121.76 | 1.2K |
| 11:10 | 121.83 | 121.83 | 121.83 | 121.83 | 0.1K |
| 11:11 | 121.83 | 121.83 | 121.83 | 121.83 | 0.7K |
| 11:12 | 121.84 | 121.94 | 121.84 | 121.94 | 2.0K |
| 11:13 | 121.95 | 121.95 | 121.95 | 121.95 | 0.3K |
| 11:14 | 121.94 | 121.94 | 121.94 | 121.94 | 0.4K |
| 11:15 | 121.95 | 121.95 | 121.95 | 121.95 | 1.6K |
| 11:17 | 121.89 | 121.89 | 121.88 | 121.88 | 2.1K |
| 11:18 | 121.89 | 121.96 | 121.89 | 121.96 | 0.8K |
| 11:19 | 121.97 | 121.97 | 121.97 | 121.97 | 0.5K |
| 11:20 | 121.98 | 121.98 | 121.98 | 121.98 | 0.1K |
| 11:21 | 121.98 | 121.98 | 121.98 | 121.98 | 0.5K |
| 11:22 | 121.99 | 121.99 | 121.91 | 121.91 | 0.7K |
| 11:23 | 121.89 | 121.94 | 121.80 | 121.80 | 3.3K |
| 11:24 | 121.77 | 121.77 | 121.77 | 121.77 | 0.3K |
| 11:25 | 121.77 | 121.77 | 121.77 | 121.77 | 0.3K |
| 11:26 | 121.87 | 121.87 | 121.87 | 121.87 | 0.6K |
| 11:29 | 121.94 | 121.94 | 121.94 | 121.94 | 0.5K |
| 11:30 | 121.94 | 121.99 | 121.94 | 121.99 | 5.5K |
| 11:31 | 121.99 | 122.05 | 121.99 | 122.03 | 5.3K |
| 11:33 | 122.06 | 122.06 | 122.04 | 122.04 | 1.0K |
| 11:34 | 122.08 | 122.08 | 122.08 | 122.08 | 1.0K |
| 11:35 | 122.06 | 122.06 | 122.03 | 122.03 | 9.6K |
| 11:36 | 122.03 | 122.04 | 122.03 | 122.04 | 2.9K |
| 11:39 | 121.88 | 121.88 | 121.88 | 121.88 | 1.6K |
| 11:40 | 121.80 | 121.80 | 121.80 | 121.80 | 0.6K |
| 11:42 | 121.84 | 121.84 | 121.84 | 121.84 | 0.6K |
| 11:44 | 121.85 | 121.85 | 121.84 | 121.84 | 0.4K |
| 11:45 | 121.84 | 121.84 | 121.76 | 121.76 | 1.4K |
| 11:46 | 121.66 | 121.66 | 121.66 | 121.66 | 1.3K |
| 11:47 | 121.58 | 121.58 | 121.58 | 121.58 | 0.6K |
| 11:50 | 121.65 | 121.65 | 121.65 | 121.65 | 1.0K |
| 11:52 | 121.60 | 121.60 | 121.60 | 121.60 | 0.8K |
| 11:53 | 121.53 | 121.53 | 121.53 | 121.53 | 0.3K |
| 11:54 | 121.56 | 121.56 | 121.56 | 121.56 | 1.6K |
| 11:57 | 121.54 | 121.54 | 121.48 | 121.48 | 3.3K |
| 11:58 | 121.44 | 121.44 | 121.44 | 121.44 | 1.5K |
| 11:59 | 121.42 | 121.54 | 121.42 | 121.54 | 5.5K |
| 12:00 | 121.54 | 121.72 | 121.54 | 121.72 | 0.4K |
| 12:01 | 121.63 | 121.63 | 121.63 | 121.63 | 1.4K |
| 12:04 | 121.72 | 121.72 | 121.72 | 121.72 | 0.7K |
| 12:05 | 121.63 | 121.63 | 121.63 | 121.63 | 0.6K |
| 12:08 | 121.63 | 121.64 | 121.63 | 121.64 | 2.3K |
| 12:09 | 121.50 | 121.50 | 121.50 | 121.50 | 1.3K |
| 12:10 | 121.39 | 121.41 | 121.39 | 121.41 | 1.8K |
| 12:11 | 121.44 | 121.44 | 121.44 | 121.44 | 0.4K |
| 12:12 | 121.41 | 121.41 | 121.41 | 121.41 | 0.3K |
| 12:13 | 121.58 | 121.63 | 121.58 | 121.63 | 5.9K |
| 12:15 | 121.44 | 121.44 | 121.44 | 121.44 | 0.6K |
| 12:18 | 121.51 | 121.51 | 121.51 | 121.51 | 0.1K |
| 12:19 | 121.44 | 121.44 | 121.44 | 121.44 | 0.7K |
| 12:22 | 121.54 | 121.54 | 121.52 | 121.52 | 0.7K |
| 12:24 | 121.54 | 121.54 | 121.53 | 121.53 | 0.3K |
| 12:25 | 121.65 | 121.65 | 121.65 | 121.65 | 2.0K |
| 12:26 | 121.69 | 121.69 | 121.69 | 121.69 | 0.6K |
| 12:29 | 121.74 | 121.74 | 121.72 | 121.72 | 0.8K |
| 12:30 | 121.73 | 121.73 | 121.72 | 121.72 | 0.9K |
| 12:31 | 121.72 | 121.72 | 121.72 | 121.72 | 0.8K |
| 12:33 | 121.63 | 121.63 | 121.63 | 121.63 | 1.8K |
| 12:35 | 121.61 | 121.65 | 121.61 | 121.65 | 0.2K |
| 12:36 | 121.65 | 121.65 | 121.65 | 121.65 | 1.5K |
| 12:38 | 121.65 | 121.65 | 121.65 | 121.65 | 0.3K |
| 12:39 | 121.65 | 121.65 | 121.65 | 121.65 | 0.8K |
| 12:41 | 121.57 | 121.57 | 121.57 | 121.57 | 1.8K |
| 12:42 | 121.61 | 121.67 | 121.61 | 121.67 | 3.3K |
| 12:43 | 121.62 | 121.62 | 121.62 | 121.62 | 0.6K |
| 12:44 | 121.67 | 121.76 | 121.67 | 121.76 | 6.7K |
| 12:45 | 121.76 | 121.76 | 121.76 | 121.76 | 0.6K |
| 12:47 | 121.77 | 121.77 | 121.77 | 121.77 | 0.9K |
| 12:50 | 121.82 | 121.82 | 121.81 | 121.81 | 4.0K |
| 12:51 | 121.81 | 121.81 | 121.77 | 121.77 | 2.4K |
| 12:52 | 121.77 | 121.77 | 121.77 | 121.77 | 0.3K |
| 12:53 | 121.77 | 121.77 | 121.77 | 121.77 | 0.7K |
| 12:55 | 121.77 | 121.77 | 121.77 | 121.77 | 0.3K |
| 12:56 | 121.77 | 121.77 | 121.77 | 121.77 | 0.8K |
| 12:57 | 121.77 | 121.77 | 121.69 | 121.69 | 1.3K |
| 12:59 | 121.76 | 121.77 | 121.76 | 121.77 | 1.9K |
| 13:03 | 121.78 | 121.81 | 121.78 | 121.81 | 0.9K |
| 13:04 | 121.75 | 121.75 | 121.75 | 121.75 | 0.3K |
| 13:05 | 121.78 | 121.78 | 121.75 | 121.75 | 0.7K |
| 13:06 | 121.75 | 121.75 | 121.75 | 121.75 | 0.1K |
| 13:07 | 121.76 | 121.84 | 121.76 | 121.84 | 7.4K |
| 13:08 | 121.90 | 121.90 | 121.90 | 121.90 | 1.2K |
| 13:10 | 121.91 | 121.93 | 121.91 | 121.93 | 0.4K |
| 13:12 | 121.93 | 121.93 | 121.93 | 121.93 | 0.3K |
| 13:13 | 121.92 | 121.92 | 121.92 | 121.92 | 0.2K |
| 13:14 | 121.89 | 121.89 | 121.89 | 121.89 | 0.1K |
| 13:15 | 121.94 | 121.94 | 121.94 | 121.94 | 0.2K |
| 13:16 | 122.01 | 122.01 | 122.00 | 122.00 | 1.8K |
| 13:17 | 122.01 | 122.02 | 122.01 | 122.02 | 0.4K |
| 13:18 | 122.02 | 122.02 | 122.00 | 122.01 | 1.8K |
| 13:19 | 122.03 | 122.03 | 121.99 | 122.02 | 4.6K |
| 13:20 | 121.99 | 122.01 | 121.94 | 121.95 | 19.2K |
| 13:21 | 121.98 | 121.98 | 121.98 | 121.98 | 0.6K |
| 13:22 | 121.89 | 121.89 | 121.87 | 121.87 | 0.9K |
| 13:23 | 121.94 | 121.95 | 121.94 | 121.95 | 0.5K |
| 13:25 | 121.95 | 121.95 | 121.95 | 121.95 | 0.1K |
| 13:26 | 121.94 | 121.94 | 121.94 | 121.94 | 0.2K |
| 13:27 | 121.95 | 121.95 | 121.95 | 121.95 | 0.1K |
| 13:28 | 121.94 | 121.94 | 121.92 | 121.92 | 1.2K |
| 13:29 | 121.94 | 121.94 | 121.94 | 121.94 | 0.1K |
| 13:30 | 121.90 | 121.98 | 121.90 | 121.98 | 3.5K |
| 13:31 | 121.98 | 121.98 | 121.98 | 121.98 | 0.5K |
| 13:32 | 121.98 | 121.98 | 121.95 | 121.95 | 0.9K |
| 13:33 | 121.93 | 121.93 | 121.89 | 121.89 | 3.5K |
| 13:34 | 121.89 | 121.92 | 121.89 | 121.92 | 0.7K |
| 13:35 | 121.92 | 121.92 | 121.89 | 121.91 | 3.3K |
| 13:36 | 121.90 | 121.91 | 121.89 | 121.91 | 2.8K |
| 13:37 | 121.91 | 122.01 | 121.91 | 122.01 | 4.5K |
| 13:38 | 122.08 | 122.08 | 122.08 | 122.08 | 0.8K |
| 13:39 | 122.06 | 122.09 | 122.06 | 122.09 | 0.8K |
| 13:41 | 122.10 | 122.10 | 122.10 | 122.10 | 0.3K |
| 13:42 | 122.10 | 122.14 | 122.10 | 122.14 | 0.4K |
| 13:43 | 122.13 | 122.13 | 122.13 | 122.13 | 0.7K |
| 13:44 | 122.19 | 122.19 | 122.19 | 122.19 | 0.9K |
| 13:45 | 122.09 | 122.09 | 122.09 | 122.09 | 0.3K |
| 13:46 | 122.20 | 122.20 | 122.20 | 122.20 | 1.2K |
| 13:47 | 122.20 | 122.20 | 122.20 | 122.20 | 0.7K |
| 13:49 | 122.07 | 122.14 | 122.07 | 122.14 | 3.7K |
| 13:50 | 122.14 | 122.14 | 122.14 | 122.14 | 0.6K |
| 13:51 | 122.15 | 122.20 | 122.15 | 122.20 | 0.3K |
| 13:52 | 122.15 | 122.15 | 122.15 | 122.15 | 1.5K |
| 13:53 | 122.16 | 122.16 | 122.16 | 122.16 | 0.1K |
| 13:54 | 122.19 | 122.19 | 122.19 | 122.19 | 0.2K |
| 13:55 | 122.12 | 122.12 | 122.12 | 122.12 | 0.3K |
| 13:56 | 122.19 | 122.25 | 122.19 | 122.25 | 0.4K |
| 13:57 | 122.23 | 122.23 | 122.23 | 122.23 | 0.2K |
| 13:58 | 122.28 | 122.28 | 122.23 | 122.23 | 0.4K |
| 14:00 | 122.28 | 122.28 | 122.28 | 122.28 | 0.4K |
| 14:01 | 122.23 | 122.23 | 122.22 | 122.22 | 1.3K |
| 14:03 | 122.23 | 122.23 | 122.16 | 122.16 | 0.4K |
| 14:04 | 122.23 | 122.23 | 122.18 | 122.20 | 3.7K |
| 14:05 | 122.16 | 122.16 | 122.14 | 122.14 | 1.7K |
| 14:06 | 122.15 | 122.15 | 122.15 | 122.15 | 0.4K |
| 14:07 | 122.17 | 122.17 | 122.13 | 122.13 | 0.5K |
| 14:08 | 122.14 | 122.14 | 122.09 | 122.09 | 0.7K |
| 14:09 | 122.08 | 122.08 | 122.06 | 122.07 | 3.0K |
| 14:10 | 122.11 | 122.12 | 122.11 | 122.12 | 1.9K |
| 14:11 | 122.11 | 122.14 | 122.11 | 122.14 | 0.7K |
| 14:12 | 122.12 | 122.13 | 122.10 | 122.13 | 0.5K |
| 14:13 | 122.13 | 122.13 | 122.13 | 122.13 | 0.3K |
| 14:14 | 122.14 | 122.14 | 122.14 | 122.14 | 0.4K |
| 14:15 | 122.14 | 122.14 | 122.10 | 122.10 | 1.3K |
| 14:16 | 122.11 | 122.12 | 122.07 | 122.07 | 3.3K |
| 14:17 | 122.04 | 122.04 | 122.00 | 122.00 | 1.5K |
| 14:18 | 122.03 | 122.03 | 122.03 | 122.03 | 0.2K |
| 14:19 | 122.03 | 122.03 | 122.03 | 122.03 | 0.4K |
| 14:20 | 122.03 | 122.04 | 122.03 | 122.03 | 2.5K |
| 14:21 | 122.07 | 122.09 | 122.07 | 122.08 | 1.0K |
| 14:22 | 122.08 | 122.15 | 122.08 | 122.15 | 2.0K |
| 14:23 | 122.13 | 122.17 | 122.13 | 122.17 | 0.6K |
| 14:24 | 122.17 | 122.17 | 122.16 | 122.16 | 0.5K |
| 14:25 | 122.16 | 122.16 | 122.14 | 122.14 | 1.8K |
| 14:26 | 122.13 | 122.13 | 122.13 | 122.13 | 2.0K |
| 14:27 | 122.13 | 122.13 | 122.13 | 122.13 | 0.4K |
| 14:29 | 122.14 | 122.14 | 122.14 | 122.14 | 0.4K |
| 14:30 | 122.12 | 122.14 | 122.12 | 122.14 | 1.3K |
| 14:31 | 122.13 | 122.13 | 122.11 | 122.11 | 1.5K |
| 14:32 | 122.09 | 122.13 | 122.09 | 122.13 | 0.5K |
| 14:33 | 122.07 | 122.07 | 122.04 | 122.04 | 2.1K |
| 14:34 | 122.03 | 122.03 | 121.98 | 121.98 | 1.1K |
| 14:35 | 121.97 | 121.97 | 121.97 | 121.97 | 1.1K |
| 14:36 | 122.05 | 122.16 | 122.05 | 122.12 | 4.2K |
| 14:38 | 122.13 | 122.13 | 122.13 | 122.13 | 0.4K |
| 14:39 | 122.13 | 122.13 | 122.13 | 122.13 | 0.3K |
| 14:40 | 122.12 | 122.12 | 122.12 | 122.12 | 0.5K |
| 14:41 | 122.12 | 122.20 | 122.12 | 122.19 | 2.9K |
| 14:42 | 122.24 | 122.24 | 122.24 | 122.24 | 0.2K |
| 14:43 | 122.24 | 122.24 | 122.13 | 122.13 | 1.2K |
| 14:44 | 122.20 | 122.23 | 122.20 | 122.23 | 0.3K |
| 14:45 | 122.23 | 122.24 | 122.23 | 122.24 | 0.5K |
| 14:46 | 122.24 | 122.24 | 122.14 | 122.14 | 0.4K |
| 14:47 | 122.15 | 122.22 | 122.15 | 122.22 | 2.3K |
| 14:48 | 122.13 | 122.13 | 122.13 | 122.13 | 0.4K |
| 14:49 | 122.22 | 122.22 | 122.13 | 122.13 | 0.5K |
| 14:50 | 122.22 | 122.26 | 122.22 | 122.26 | 1.1K |
| 14:51 | 122.25 | 122.25 | 122.25 | 122.25 | 0.3K |
| 14:52 | 122.25 | 122.51 | 122.25 | 122.51 | 4.2K |
| 14:53 | 122.44 | 122.44 | 122.44 | 122.44 | 0.1K |
| 14:54 | 122.51 | 122.51 | 122.46 | 122.46 | 1.0K |
| 14:55 | 122.48 | 122.48 | 122.47 | 122.47 | 1.1K |
| 14:56 | 122.49 | 122.49 | 122.49 | 122.49 | 0.5K |
| 14:57 | 122.48 | 122.49 | 122.48 | 122.49 | 3.4K |
| 14:58 | 122.50 | 122.53 | 122.50 | 122.53 | 1.0K |
| 14:59 | 122.57 | 122.57 | 122.55 | 122.55 | 1.2K |
| 15:00 | 122.56 | 122.58 | 122.53 | 122.53 | 5.2K |
| 15:01 | 122.54 | 122.54 | 122.48 | 122.48 | 2.6K |
| 15:02 | 122.47 | 122.55 | 122.47 | 122.55 | 2.1K |
| 15:03 | 122.60 | 122.63 | 122.60 | 122.62 | 0.9K |
| 15:04 | 122.64 | 122.64 | 122.58 | 122.58 | 0.5K |
| 15:05 | 122.54 | 122.54 | 122.50 | 122.50 | 2.2K |
| 15:06 | 122.53 | 122.53 | 122.53 | 122.53 | 0.4K |
| 15:07 | 122.53 | 122.53 | 122.53 | 122.53 | 0.3K |
| 15:08 | 122.49 | 122.49 | 122.49 | 122.49 | 0.3K |
| 15:09 | 122.47 | 122.47 | 122.38 | 122.38 | 4.4K |
| 15:10 | 122.38 | 122.38 | 122.38 | 122.38 | 0.1K |
| 15:11 | 122.37 | 122.43 | 122.33 | 122.33 | 3.1K |
| 15:12 | 122.29 | 122.29 | 122.29 | 122.29 | 1.8K |
| 15:13 | 122.34 | 122.34 | 122.34 | 122.34 | 0.2K |
| 15:14 | 122.35 | 122.35 | 122.35 | 122.35 | 0.7K |
| 15:15 | 122.35 | 122.35 | 122.35 | 122.35 | 1.1K |
| 15:16 | 122.40 | 122.40 | 122.40 | 122.40 | 0.6K |
| 15:17 | 122.37 | 122.37 | 122.37 | 122.37 | 3.6K |
| 15:18 | 122.37 | 122.39 | 122.37 | 122.39 | 3.9K |
| 15:19 | 122.43 | 122.43 | 122.41 | 122.43 | 2.8K |
| 15:20 | 122.44 | 122.44 | 122.44 | 122.44 | 0.4K |
| 15:21 | 122.45 | 122.45 | 122.44 | 122.44 | 0.7K |
| 15:22 | 122.45 | 122.45 | 122.43 | 122.43 | 3.9K |
| 15:23 | 122.43 | 122.43 | 122.43 | 122.43 | 0.7K |
| 15:24 | 122.44 | 122.44 | 122.43 | 122.43 | 0.6K |
| 15:25 | 122.44 | 122.45 | 122.44 | 122.45 | 1.2K |
| 15:26 | 122.45 | 122.47 | 122.44 | 122.47 | 1.8K |
| 15:27 | 122.49 | 122.49 | 122.48 | 122.48 | 2.9K |
| 15:28 | 122.45 | 122.47 | 122.45 | 122.47 | 1.6K |
| 15:29 | 122.43 | 122.43 | 122.43 | 122.42 | 0.4K |
| 15:30 | 122.39 | 122.39 | 122.37 | 122.37 | 2.5K |
| 15:31 | 122.38 | 122.38 | 122.38 | 122.38 | 1.3K |
| 15:32 | 122.38 | 122.38 | 122.37 | 122.37 | 0.8K |
| 15:33 | 122.34 | 122.34 | 122.30 | 122.32 | 5.2K |
| 15:34 | 122.33 | 122.34 | 122.33 | 122.33 | 3.3K |
| 15:35 | 122.25 | 122.30 | 122.25 | 122.30 | 2.5K |
| 15:36 | 122.25 | 122.25 | 122.25 | 122.25 | 1.1K |
| 15:37 | 122.23 | 122.27 | 122.21 | 122.27 | 5.7K |
| 15:38 | 122.26 | 122.28 | 122.24 | 122.27 | 1.7K |
| 15:39 | 122.23 | 122.48 | 122.23 | 122.48 | 9.3K |
| 15:40 | 122.42 | 122.42 | 122.42 | 122.42 | 0.8K |
| 15:41 | 122.43 | 122.43 | 122.43 | 122.43 | 0.7K |
| 15:42 | 122.43 | 122.46 | 122.42 | 122.42 | 4.7K |
| 15:43 | 122.39 | 122.43 | 122.39 | 122.43 | 1.3K |
| 15:44 | 122.42 | 122.43 | 122.41 | 122.43 | 2.0K |
| 15:45 | 122.41 | 122.49 | 122.39 | 122.49 | 3.1K |
| 15:46 | 122.49 | 122.51 | 122.47 | 122.51 | 2.1K |
| 15:47 | 122.51 | 122.53 | 122.50 | 122.50 | 3.7K |
| 15:48 | 122.52 | 122.52 | 122.52 | 122.52 | 1.0K |
| 15:49 | 122.52 | 122.54 | 122.52 | 122.54 | 1.7K |
| 15:50 | 122.60 | 122.60 | 122.43 | 122.49 | 7.0K |
| 15:51 | 122.48 | 122.52 | 122.48 | 122.52 | 2.4K |
| 15:52 | 122.49 | 122.57 | 122.49 | 122.56 | 2.3K |
| 15:53 | 122.51 | 122.54 | 122.51 | 122.51 | 6.0K |
| 15:54 | 122.48 | 122.48 | 122.41 | 122.41 | 2.3K |
| 15:55 | 122.41 | 122.41 | 122.31 | 122.31 | 6.3K |
| 15:56 | 122.33 | 122.38 | 122.33 | 122.38 | 3.5K |
| 15:57 | 122.32 | 122.35 | 122.30 | 122.30 | 9.7K |
| 15:58 | 122.31 | 122.36 | 122.24 | 122.24 | 17.2K |
| 15:59 | 122.22 | 122.25 | 122.09 | 122.09 | 210.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-30 | 121.10 | 122.46 | 120.60 | 122.11 | 0.6M |
| 2025-09-29 | 121.10 | 121.42 | 120.08 | 121.13 | 0.6M |
| 2025-09-26 | 121.23 | 122.29 | 120.98 | 121.04 | 0.5M |
| 2025-09-25 | 122.30 | 123.22 | 120.48 | 121.01 | 0.7M |
| 2025-09-24 | 121.72 | 123.04 | 121.66 | 122.16 | 0.6M |
| 2025-09-23 | 122.67 | 123.50 | 122.01 | 122.10 | 0.8M |
| 2025-09-22 | 122.16 | 123.11 | 121.39 | 122.09 | 0.7M |
| 2025-09-19 | 124.17 | 124.44 | 122.35 | 122.59 | 1.3M |
| 2025-09-18 | 124.04 | 124.73 | 123.75 | 124.04 | 0.6M |
| 2025-09-17 | 125.72 | 127.50 | 123.48 | 123.93 | 0.8M |
| 2025-09-16 | 123.73 | 126.04 | 123.36 | 125.72 | 0.6M |
| 2025-09-15 | 126.11 | 126.11 | 123.60 | 123.67 | 0.5M |
| 2025-09-12 | 126.50 | 127.19 | 125.60 | 126.12 | 0.3M |
| 2025-09-11 | 126.11 | 126.99 | 125.54 | 126.88 | 0.4M |
| 2025-09-10 | 126.09 | 126.85 | 125.17 | 125.95 | 0.4M |
| 2025-09-09 | 128.01 | 128.63 | 127.06 | 127.07 | 0.3M |
| 2025-09-08 | 128.11 | 128.37 | 126.45 | 128.10 | 0.5M |
| 2025-09-05 | 128.13 | 128.98 | 127.77 | 128.41 | 0.4M |
| 2025-09-04 | 127.99 | 128.58 | 127.24 | 127.93 | 0.4M |
| 2025-09-03 | 127.79 | 128.37 | 126.94 | 127.83 | 0.6M |
| 2025-09-02 | 129.50 | 130.45 | 128.02 | 128.43 | 0.7M |
| 2025-08-29 | 129.42 | 130.48 | 128.71 | 129.54 | 0.4M |
| 2025-08-28 | 129.43 | 129.50 | 127.55 | 129.05 | 0.5M |
| 2025-08-27 | 127.62 | 129.61 | 126.87 | 129.25 | 0.5M |
| 2025-08-26 | 127.78 | 128.64 | 127.41 | 128.07 | 0.5M |
| 2025-08-25 | 128.98 | 128.98 | 127.81 | 128.02 | 0.2M |
| 2025-08-22 | 128.45 | 130.07 | 127.96 | 129.04 | 0.4M |
| 2025-08-21 | 126.10 | 128.00 | 126.10 | 127.64 | 0.6M |
| 2025-08-20 | 126.92 | 127.65 | 126.02 | 126.75 | 0.4M |
| 2025-08-19 | 125.27 | 126.83 | 124.77 | 126.08 | 0.3M |
| 2025-08-18 | 126.07 | 126.79 | 125.06 | 125.27 | 0.4M |
| 2025-08-15 | 126.28 | 126.69 | 125.19 | 125.93 | 0.4M |
| 2025-08-14 | 127.31 | 127.31 | 125.69 | 126.39 | 0.3M |
| 2025-08-13 | 126.95 | 127.90 | 126.36 | 127.90 | 0.3M |
| 2025-08-12 | 126.09 | 127.18 | 125.52 | 126.85 | 0.4M |
| 2025-08-11 | 126.74 | 126.92 | 125.34 | 126.06 | 0.3M |
| 2025-08-08 | 126.86 | 127.01 | 125.77 | 126.24 | 0.3M |
| 2025-08-07 | 125.41 | 126.38 | 124.08 | 126.27 | 0.3M |
| 2025-08-06 | 126.80 | 127.03 | 124.76 | 125.18 | 0.5M |
| 2025-08-05 | 126.82 | 128.04 | 125.95 | 126.30 | 0.7M |
| 2025-08-04 | 127.37 | 128.61 | 126.33 | 126.60 | 0.7M |
| 2025-08-01 | 127.85 | 130.67 | 125.85 | 126.37 | 1.0M |
| 2025-07-31 | 132.00 | 132.88 | 130.97 | 131.54 | 0.7M |
| 2025-07-30 | 132.34 | 134.77 | 131.89 | 132.11 | 0.5M |
| 2025-07-29 | 132.13 | 132.85 | 131.65 | 132.31 | 0.3M |
| 2025-07-28 | 132.82 | 133.17 | 131.47 | 131.58 | 0.3M |
| 2025-07-25 | 132.74 | 133.22 | 131.77 | 133.07 | 0.3M |
| 2025-07-24 | 134.15 | 134.76 | 132.70 | 132.74 | 0.4M |
| 2025-07-23 | 134.43 | 135.68 | 133.87 | 134.13 | 0.4M |
| 2025-07-22 | 133.14 | 134.67 | 132.90 | 134.06 | 0.4M |
| 2025-07-21 | 133.66 | 134.30 | 132.69 | 133.06 | 0.6M |
| 2025-07-18 | 134.69 | 135.12 | 132.38 | 133.14 | 0.5M |
| 2025-07-17 | 131.00 | 135.90 | 128.65 | 134.54 | 1.2M |
| 2025-07-16 | 134.08 | 135.63 | 133.72 | 135.36 | 0.4M |
| 2025-07-15 | 135.58 | 136.18 | 134.34 | 134.34 | 0.4M |
| 2025-07-14 | 136.08 | 137.29 | 135.06 | 136.10 | 0.3M |
| 2025-07-11 | 136.07 | 136.43 | 134.62 | 135.71 | 0.4M |
| 2025-07-10 | 135.30 | 137.57 | 134.83 | 136.35 | 0.4M |
| 2025-07-09 | 137.56 | 137.56 | 135.16 | 136.06 | 0.4M |
| 2025-07-08 | 135.65 | 137.33 | 135.50 | 136.73 | 0.5M |
| 2025-07-07 | 136.82 | 136.92 | 135.34 | 136.26 | 0.4M |
| 2025-07-03 | 138.33 | 138.40 | 136.84 | 137.35 | 0.2M |
| 2025-07-02 | 136.79 | 138.23 | 135.83 | 138.21 | 0.5M |
| 2025-07-01 | 134.36 | 137.87 | 133.88 | 136.88 | 0.6M |
| 2025-06-30 | 135.58 | 136.15 | 134.41 | 135.62 | 0.3M |
| 2025-06-27 | 135.83 | 136.23 | 134.82 | 135.86 | 0.6M |
| 2025-06-26 | 135.00 | 135.86 | 134.27 | 135.39 | 0.5M |
| 2025-06-25 | 135.98 | 136.57 | 133.00 | 134.04 | 0.5M |
| 2025-06-24 | 139.23 | 140.47 | 136.99 | 137.50 | 0.5M |
| 2025-06-23 | 137.21 | 139.59 | 137.21 | 139.23 | 0.6M |
| 2025-06-20 | 136.86 | 138.22 | 136.53 | 137.32 | 1.1M |
| 2025-06-18 | 137.50 | 138.27 | 136.81 | 136.90 | 0.4M |
| 2025-06-17 | 136.80 | 138.54 | 136.64 | 137.52 | 0.4M |
| 2025-06-16 | 139.13 | 140.02 | 136.98 | 137.66 | 0.5M |
| 2025-06-13 | 138.89 | 140.30 | 137.63 | 138.26 | 0.4M |
| 2025-06-12 | 138.05 | 139.67 | 137.41 | 139.44 | 0.3M |
| 2025-06-11 | 138.90 | 139.26 | 137.70 | 138.26 | 0.6M |
| 2025-06-10 | 138.41 | 139.95 | 137.47 | 139.00 | 0.3M |
| 2025-06-09 | 137.72 | 138.96 | 137.45 | 138.21 | 0.3M |
| 2025-06-06 | 137.74 | 138.70 | 137.10 | 138.00 | 0.3M |
| 2025-06-05 | 137.36 | 137.68 | 136.00 | 136.74 | 0.3M |
| 2025-06-04 | 139.27 | 139.27 | 137.02 | 137.22 | 0.3M |
| 2025-06-03 | 138.19 | 139.28 | 138.19 | 138.44 | 0.3M |
| 2025-06-02 | 138.46 | 139.10 | 137.02 | 138.95 | 0.4M |
| 2025-05-30 | 139.10 | 139.39 | 138.37 | 139.12 | 0.4M |
| 2025-05-29 | 137.94 | 139.11 | 137.29 | 138.67 | 0.3M |
| 2025-05-28 | 139.44 | 139.90 | 137.64 | 138.09 | 0.4M |
| 2025-05-27 | 137.50 | 139.55 | 136.58 | 139.42 | 0.5M |
| 2025-05-23 | 137.24 | 137.28 | 135.35 | 136.69 | 0.4M |
| 2025-05-22 | 138.08 | 138.93 | 136.47 | 137.24 | 0.4M |
| 2025-05-21 | 140.67 | 140.85 | 138.05 | 138.35 | 0.4M |
| 2025-05-20 | 140.15 | 141.78 | 139.78 | 140.95 | 0.5M |
| 2025-05-19 | 140.39 | 140.99 | 139.72 | 140.08 | 0.3M |
| 2025-05-16 | 138.89 | 141.32 | 138.31 | 140.81 | 0.5M |
| 2025-05-15 | 135.81 | 138.97 | 135.00 | 138.89 | 0.4M |
| 2025-05-14 | 137.40 | 137.80 | 135.10 | 135.25 | 0.5M |
| 2025-05-13 | 137.11 | 138.74 | 136.34 | 137.68 | 0.6M |
| 2025-05-12 | 137.75 | 138.54 | 136.31 | 137.23 | 0.4M |
| 2025-05-09 | 136.88 | 138.58 | 136.07 | 137.16 | 0.4M |
| 2025-05-08 | 136.06 | 138.14 | 135.32 | 137.23 | 0.4M |
| 2025-05-07 | 138.28 | 138.57 | 134.38 | 135.69 | 0.5M |
| 2025-05-06 | 137.47 | 140.99 | 136.44 | 138.44 | 0.8M |
| 2025-05-05 | 132.02 | 134.07 | 131.42 | 133.63 | 0.6M |
| 2025-05-02 | 132.37 | 132.74 | 130.88 | 132.44 | 0.5M |
| 2025-05-01 | 131.85 | 132.59 | 130.68 | 131.00 | 0.4M |
| 2025-04-30 | 133.00 | 133.48 | 130.64 | 132.82 | 0.5M |
| 2025-04-29 | 130.80 | 132.44 | 130.51 | 132.15 | 0.5M |
| 2025-04-28 | 130.48 | 131.81 | 130.24 | 131.06 | 0.5M |
| 2025-04-25 | 130.06 | 130.83 | 128.49 | 130.20 | 0.3M |
| 2025-04-24 | 129.59 | 130.85 | 128.66 | 130.06 | 0.4M |
| 2025-04-23 | 131.33 | 132.29 | 128.95 | 130.22 | 0.3M |
| 2025-04-22 | 128.91 | 130.80 | 128.36 | 130.77 | 0.3M |
| 2025-04-21 | 129.42 | 129.81 | 127.56 | 128.41 | 0.3M |
| 2025-04-17 | 128.84 | 130.17 | 128.50 | 129.73 | 0.4M |
| 2025-04-16 | 130.94 | 131.10 | 127.18 | 128.11 | 0.5M |
| 2025-04-15 | 131.31 | 131.85 | 128.90 | 130.18 | 0.3M |
| 2025-04-14 | 131.04 | 132.33 | 129.56 | 131.26 | 0.4M |
| 2025-04-11 | 127.88 | 130.54 | 125.60 | 129.95 | 0.5M |
| 2025-04-10 | 126.80 | 128.49 | 124.14 | 127.51 | 0.5M |
| 2025-04-09 | 121.91 | 128.83 | 120.51 | 128.10 | 1.0M |
| 2025-04-08 | 127.31 | 127.62 | 121.92 | 123.22 | 0.6M |
| 2025-04-07 | 127.88 | 130.42 | 123.82 | 125.26 | 0.9M |
| 2025-04-04 | 132.76 | 134.65 | 129.70 | 130.89 | 0.6M |
| 2025-04-03 | 134.63 | 137.80 | 134.63 | 136.41 | 0.4M |
| 2025-04-02 | 135.52 | 135.71 | 134.28 | 135.32 | 0.4M |
| 2025-04-01 | 135.08 | 136.23 | 133.49 | 135.96 | 0.3M |
| 2025-03-31 | 134.65 | 136.00 | 133.59 | 135.21 | 0.5M |
| 2025-03-28 | 135.83 | 136.36 | 133.75 | 134.99 | 0.6M |
| 2025-03-27 | 135.66 | 136.53 | 134.45 | 135.60 | 0.4M |
| 2025-03-26 | 132.70 | 135.25 | 132.70 | 135.04 | 0.5M |
| 2025-03-25 | 133.00 | 133.50 | 131.69 | 132.48 | 0.5M |
| 2025-03-24 | 130.87 | 133.14 | 130.52 | 133.04 | 0.7M |
| 2025-03-21 | 131.85 | 132.05 | 130.07 | 130.33 | 3.5M |
| 2025-03-20 | 131.75 | 133.25 | 130.42 | 131.76 | 0.5M |
| 2025-03-19 | 131.60 | 132.75 | 131.01 | 132.41 | 0.5M |
| 2025-03-18 | 133.57 | 133.63 | 132.04 | 132.05 | 0.4M |
| 2025-03-17 | 131.71 | 134.72 | 131.53 | 133.23 | 0.4M |
| 2025-03-14 | 130.30 | 131.41 | 129.53 | 131.29 | 0.4M |
| 2025-03-13 | 130.76 | 131.84 | 129.83 | 130.55 | 0.6M |
| 2025-03-12 | 131.58 | 131.94 | 128.14 | 130.54 | 0.9M |
| 2025-03-11 | 136.63 | 136.63 | 132.84 | 133.02 | 0.7M |
| 2025-03-10 | 135.98 | 139.81 | 134.95 | 136.79 | 0.7M |
| 2025-03-07 | 130.45 | 136.52 | 130.45 | 135.47 | 0.9M |
| 2025-03-06 | 129.45 | 131.36 | 127.68 | 131.04 | 0.8M |
| 2025-03-05 | 128.39 | 129.93 | 127.95 | 129.21 | 0.7M |
| 2025-03-04 | 130.41 | 132.24 | 128.99 | 129.09 | 0.7M |
| 2025-03-03 | 130.57 | 131.58 | 129.74 | 130.55 | 0.6M |
| 2025-02-28 | 130.80 | 131.58 | 129.64 | 130.61 | 0.6M |
| 2025-02-27 | 129.86 | 131.55 | 128.78 | 130.22 | 0.8M |
| 2025-02-26 | 131.37 | 131.95 | 129.03 | 130.57 | 0.6M |
| 2025-02-25 | 130.62 | 132.78 | 130.46 | 132.48 | 0.8M |
| 2025-02-24 | 128.01 | 130.64 | 127.53 | 130.30 | 0.8M |
| 2025-02-21 | 126.35 | 128.60 | 125.02 | 128.08 | 0.7M |
| 2025-02-20 | 126.37 | 127.63 | 125.57 | 126.36 | 0.6M |
| 2025-02-19 | 125.36 | 127.06 | 124.88 | 126.91 | 0.8M |
| 2025-02-18 | 125.76 | 125.90 | 124.55 | 125.60 | 0.6M |
| 2025-02-14 | 128.24 | 128.82 | 126.12 | 126.80 | 0.5M |
| 2025-02-13 | 128.53 | 128.55 | 127.65 | 128.25 | 0.5M |
| 2025-02-12 | 127.25 | 129.42 | 127.25 | 127.96 | 0.5M |
| 2025-02-11 | 127.27 | 129.00 | 127.03 | 128.66 | 0.4M |
| 2025-02-10 | 127.68 | 128.91 | 126.61 | 127.56 | 0.6M |
| 2025-02-07 | 127.85 | 128.01 | 126.42 | 127.90 | 0.4M |
| 2025-02-06 | 128.49 | 128.49 | 125.36 | 127.39 | 0.5M |
| 2025-02-05 | 126.26 | 127.76 | 125.31 | 126.27 | 0.8M |
| 2025-02-04 | 132.00 | 132.71 | 124.54 | 127.13 | 1.1M |
| 2025-02-03 | 134.50 | 135.58 | 132.72 | 134.73 | 0.9M |
| 2025-01-31 | 137.01 | 137.81 | 135.50 | 136.44 | 0.6M |
| 2025-01-30 | 138.00 | 138.60 | 136.33 | 137.36 | 0.6M |
| 2025-01-29 | 135.47 | 137.35 | 134.52 | 136.67 | 0.4M |
| 2025-01-28 | 136.76 | 137.47 | 134.87 | 135.09 | 0.6M |
| 2025-01-27 | 136.12 | 138.39 | 135.47 | 136.58 | 0.5M |
| 2025-01-24 | 136.23 | 136.23 | 134.62 | 135.76 | 0.4M |
| 2025-01-23 | 134.92 | 136.83 | 134.66 | 136.69 | 0.5M |
| 2025-01-22 | 136.75 | 137.28 | 135.11 | 135.44 | 0.5M |
| 2025-01-21 | 135.69 | 137.21 | 135.52 | 136.50 | 0.5M |
| 2025-01-17 | 134.93 | 135.81 | 134.07 | 135.11 | 0.5M |
| 2025-01-16 | 132.46 | 134.53 | 131.77 | 134.33 | 0.6M |
| 2025-01-15 | 134.00 | 134.06 | 131.95 | 132.83 | 0.5M |
| 2025-01-14 | 132.28 | 133.17 | 131.36 | 132.76 | 0.5M |
| 2025-01-13 | 130.80 | 132.60 | 130.22 | 131.82 | 0.7M |
| 2025-01-10 | 132.61 | 133.41 | 130.48 | 130.81 | 0.7M |
| 2025-01-08 | 132.08 | 133.59 | 131.40 | 133.51 | 0.3M |
| 2025-01-07 | 133.71 | 134.94 | 132.12 | 132.72 | 0.4M |
| 2025-01-06 | 135.52 | 136.24 | 133.66 | 134.07 | 0.4M |
| 2025-01-03 | 136.42 | 137.28 | 136.02 | 136.53 | 0.3M |
| 2025-01-02 | 137.14 | 138.14 | 136.12 | 136.50 | 0.4M |