872.55
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:15 | 861.00 | 861.00 | 861.00 | 861.00 | 22,195.2K |
| 12:25 | 861.05 | 861.05 | 861.00 | 861.00 | 0.0K |
| 12:30 | 861.00 | 861.35 | 860.60 | 860.60 | 0.0K |
| 12:35 | 860.60 | 861.60 | 860.50 | 861.05 | 0.0K |
| 12:40 | 861.05 | 861.60 | 861.00 | 861.30 | 0.0K |
| 12:45 | 861.60 | 861.75 | 861.10 | 861.10 | 0.0K |
| 12:50 | 861.40 | 861.50 | 861.00 | 861.25 | 0.0K |
| 12:55 | 861.05 | 861.35 | 860.75 | 861.30 | 0.0K |
| 13:00 | 861.10 | 861.50 | 861.10 | 861.40 | 0.0K |
| 13:05 | 861.15 | 862.50 | 861.10 | 862.05 | 0.0K |
| 13:10 | 862.05 | 862.90 | 861.25 | 862.70 | 0.0K |
| 13:15 | 862.45 | 862.65 | 862.15 | 862.30 | 0.0K |
| 13:20 | 862.30 | 862.55 | 861.75 | 862.00 | 0.0K |
| 13:25 | 862.00 | 862.20 | 861.50 | 862.00 | 0.0K |
| 13:30 | 861.95 | 862.00 | 860.55 | 860.55 | 0.0K |
| 13:35 | 861.00 | 861.25 | 860.45 | 860.70 | 0.0K |
| 13:40 | 861.05 | 861.10 | 860.70 | 861.05 | 0.0K |
| 13:45 | 861.05 | 861.25 | 860.50 | 860.75 | 0.0K |
| 13:50 | 861.25 | 861.30 | 860.55 | 860.85 | 0.0K |
| 13:55 | 861.15 | 861.45 | 859.65 | 859.85 | 0.0K |
| 14:00 | 859.90 | 860.00 | 859.15 | 860.00 | 0.0K |
| 14:05 | 859.55 | 861.05 | 859.55 | 860.20 | 0.0K |
| 14:10 | 860.15 | 860.75 | 860.05 | 860.45 | 0.0K |
| 14:15 | 860.40 | 860.75 | 860.10 | 860.55 | 0.0K |
| 14:20 | 860.00 | 860.90 | 860.00 | 860.55 | 0.0K |
| 14:25 | 860.80 | 860.80 | 859.50 | 859.65 | 0.0K |
| 14:30 | 860.20 | 860.20 | 858.20 | 858.20 | 0.0K |
| 14:35 | 858.15 | 858.40 | 857.00 | 857.50 | 0.0K |
| 14:40 | 857.75 | 858.10 | 855.55 | 856.10 | 0.0K |
| 14:45 | 855.80 | 856.20 | 854.40 | 855.70 | 0.0K |
| 14:50 | 855.40 | 855.90 | 855.05 | 855.20 | 0.0K |
| 14:55 | 855.25 | 855.85 | 854.65 | 855.45 | 0.0K |
| 15:00 | 855.65 | 855.75 | 854.75 | 855.20 | 0.0K |
| 15:05 | 855.40 | 855.40 | 853.95 | 854.45 | 0.0K |
| 15:10 | 854.65 | 855.35 | 854.20 | 854.70 | 0.0K |
| 15:15 | 855.15 | 856.25 | 854.90 | 855.20 | 0.0K |
| 15:20 | 855.50 | 856.15 | 855.00 | 855.00 | 0.0K |
| 15:25 | 855.00 | 855.65 | 854.50 | 855.05 | 0.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-30 | 870.45 | 877.50 | 867.85 | 872.55 | 0.2M |
| 2025-09-29 | 857.05 | 873.00 | 855.90 | 870.50 | 0.5M |
| 2025-09-26 | 861.05 | 864.15 | 852.50 | 857.00 | 0.3M |
| 2025-09-25 | 865.85 | 870.05 | 859.55 | 861.05 | 0.8M |
| 2025-09-24 | 875.20 | 880.40 | 864.55 | 865.85 | 0.5M |
| 2025-09-23 | 851.10 | 874.00 | 851.10 | 870.50 | 0.4M |
| 2025-09-22 | 862.90 | 868.00 | 853.90 | 855.05 | 0.3M |
| 2025-09-19 | 852.50 | 863.50 | 849.05 | 862.25 | 0.6M |
| 2025-09-18 | 856.70 | 860.90 | 851.05 | 854.45 | 0.7M |
| 2025-09-17 | 833.25 | 858.00 | 831.00 | 856.95 | 1.8M |
| 2025-09-16 | 823.40 | 833.00 | 821.60 | 831.80 | 0.4M |
| 2025-09-15 | 823.30 | 828.00 | 821.40 | 824.90 | 0.1M |
| 2025-09-12 | 824.90 | 825.35 | 819.90 | 823.30 | 0.3M |
| 2025-09-11 | 816.25 | 825.50 | 816.25 | 823.80 | 1.0M |
| 2025-09-10 | 811.20 | 824.50 | 810.20 | 818.30 | 0.5M |
| 2025-09-09 | 810.35 | 812.45 | 805.40 | 808.95 | 0.2M |
| 2025-09-08 | 807.10 | 813.50 | 807.10 | 809.00 | 0.3M |
| 2025-09-05 | 811.90 | 812.20 | 803.60 | 806.95 | 0.3M |
| 2025-09-04 | 816.75 | 816.75 | 807.85 | 809.35 | 0.6M |
| 2025-09-03 | 805.00 | 813.20 | 803.10 | 812.15 | 0.2M |
| 2025-09-02 | 809.90 | 810.50 | 802.90 | 803.95 | 0.1M |
| 2025-09-01 | 802.65 | 808.25 | 802.65 | 805.90 | 0.2M |
| 2025-08-29 | 802.00 | 807.00 | 798.60 | 802.35 | 0.5M |
| 2025-08-28 | 807.80 | 810.60 | 800.70 | 802.05 | 0.1M |
| 2025-08-26 | 815.80 | 815.80 | 806.55 | 807.80 | 0.7M |
| 2025-08-25 | 817.00 | 820.45 | 814.00 | 815.50 | 0.4M |
| 2025-08-22 | 825.50 | 825.95 | 815.55 | 816.10 | 0.2M |
| 2025-08-21 | 828.80 | 833.45 | 824.50 | 825.55 | 0.1M |
| 2025-08-20 | 829.80 | 831.50 | 826.95 | 828.80 | 0.2M |
| 2025-08-19 | 827.65 | 831.25 | 825.85 | 830.35 | 0.3M |
| 2025-08-18 | 831.35 | 835.20 | 825.30 | 827.00 | 0.4M |
| 2025-08-14 | 821.85 | 828.00 | 819.20 | 826.70 | 0.5M |
| 2025-08-13 | 823.45 | 824.90 | 820.55 | 822.15 | 0.8M |
| 2025-08-12 | 824.30 | 825.60 | 820.00 | 820.55 | 0.8M |
| 2025-08-11 | 807.00 | 824.95 | 807.00 | 824.30 | 1.1M |
| 2025-08-08 | 805.00 | 807.95 | 790.10 | 804.55 | 0.6M |
| 2025-08-07 | 801.10 | 806.50 | 793.30 | 805.25 | 0.2M |
| 2025-08-06 | 801.00 | 810.00 | 799.00 | 805.15 | 0.4M |
| 2025-08-05 | 795.65 | 803.65 | 795.65 | 800.70 | 0.5M |
| 2025-08-04 | 795.00 | 797.45 | 786.55 | 795.65 | 0.2M |
| 2025-08-01 | 796.50 | 800.75 | 791.95 | 793.95 | 0.2M |
| 2025-07-31 | 796.65 | 803.60 | 792.45 | 796.45 | 0.4M |
| 2025-07-30 | 799.85 | 803.40 | 796.25 | 801.85 | 0.2M |
| 2025-07-29 | 795.35 | 800.20 | 793.10 | 798.90 | 0.3M |
| 2025-07-28 | 808.95 | 809.20 | 796.00 | 797.15 | 0.4M |
| 2025-07-25 | 814.35 | 819.00 | 805.55 | 806.50 | 0.4M |
| 2025-07-24 | 819.75 | 821.95 | 810.65 | 815.85 | 0.3M |
| 2025-07-23 | 815.20 | 825.00 | 811.40 | 820.75 | 0.7M |
| 2025-07-22 | 829.00 | 829.00 | 814.00 | 815.00 | 0.2M |
| 2025-07-21 | 823.50 | 827.40 | 817.95 | 824.20 | 0.3M |
| 2025-07-18 | 832.40 | 832.40 | 820.05 | 823.30 | 0.3M |
| 2025-07-17 | 839.00 | 842.30 | 826.15 | 828.60 | 0.6M |
| 2025-07-16 | 816.50 | 834.00 | 815.15 | 831.55 | 1.2M |
| 2025-07-15 | 810.20 | 821.00 | 810.20 | 816.75 | 0.5M |
| 2025-07-14 | 810.40 | 815.60 | 808.00 | 809.30 | 0.4M |
| 2025-07-11 | 808.00 | 812.60 | 804.50 | 808.50 | 0.2M |
| 2025-07-10 | 812.00 | 815.50 | 807.05 | 808.00 | 0.2M |
| 2025-07-09 | 810.00 | 812.25 | 809.10 | 810.85 | 0.2M |
| 2025-07-08 | 808.95 | 813.85 | 805.50 | 812.80 | 0.6M |
| 2025-07-07 | 812.80 | 812.80 | 805.20 | 806.95 | 0.1M |
| 2025-07-04 | 810.25 | 813.50 | 804.20 | 811.85 | 0.4M |
| 2025-07-03 | 813.00 | 815.00 | 806.00 | 807.10 | 0.4M |
| 2025-07-02 | 820.70 | 824.35 | 809.10 | 813.20 | 0.2M |
| 2025-07-01 | 820.35 | 824.95 | 813.25 | 820.25 | 0.6M |
| 2025-06-30 | 808.95 | 821.00 | 807.05 | 820.35 | 0.5M |
| 2025-06-27 | 806.00 | 809.50 | 802.40 | 805.40 | 0.5M |
| 2025-06-26 | 802.70 | 803.45 | 791.50 | 797.00 | 0.5M |
| 2025-06-25 | 799.00 | 805.00 | 796.10 | 800.10 | 0.2M |
| 2025-06-24 | 798.50 | 806.50 | 793.60 | 795.25 | 0.9M |
| 2025-06-23 | 790.20 | 794.60 | 788.45 | 790.15 | 0.2M |
| 2025-06-20 | 787.95 | 799.10 | 786.30 | 796.00 | 0.2M |
| 2025-06-19 | 792.85 | 793.20 | 781.50 | 784.70 | 0.2M |
| 2025-06-18 | 792.10 | 795.50 | 788.35 | 791.75 | 0.1M |
| 2025-06-17 | 793.50 | 798.80 | 790.75 | 792.20 | 1.1M |
| 2025-06-16 | 792.55 | 795.35 | 786.35 | 792.85 | 1.4M |
| 2025-06-13 | 789.75 | 796.20 | 788.90 | 792.40 | 0.4M |
| 2025-06-12 | 816.00 | 816.55 | 801.25 | 805.65 | 0.2M |
| 2025-06-11 | 817.05 | 820.60 | 812.90 | 814.95 | 0.2M |
| 2025-06-10 | 821.95 | 821.95 | 814.65 | 817.05 | 0.4M |
| 2025-06-09 | 817.10 | 824.40 | 815.60 | 820.05 | 0.4M |
| 2025-06-06 | 806.10 | 816.45 | 802.90 | 812.85 | 0.9M |
| 2025-06-05 | 809.00 | 811.90 | 803.00 | 806.10 | 0.3M |
| 2025-06-04 | 815.10 | 815.95 | 805.00 | 806.45 | 0.1M |
| 2025-06-03 | 816.90 | 817.95 | 805.20 | 809.75 | 1.4M |
| 2025-06-02 | 812.10 | 822.50 | 809.10 | 813.45 | 1.1M |
| 2025-05-30 | 797.35 | 814.35 | 792.75 | 812.40 | 0.5M |
| 2025-05-29 | 797.10 | 800.00 | 791.40 | 797.30 | 0.3M |
| 2025-05-28 | 794.00 | 798.85 | 792.90 | 796.45 | 0.3M |
| 2025-05-27 | 794.15 | 801.15 | 789.75 | 793.80 | 1.1M |
| 2025-05-26 | 791.45 | 797.55 | 789.30 | 794.35 | 0.2M |
| 2025-05-23 | 787.20 | 794.80 | 786.40 | 790.45 | 0.5M |
| 2025-05-22 | 788.90 | 788.90 | 780.60 | 785.35 | 0.4M |
| 2025-05-21 | 786.50 | 790.70 | 779.40 | 787.20 | 0.3M |
| 2025-05-20 | 798.25 | 799.65 | 784.00 | 785.35 | 0.4M |
| 2025-05-19 | 792.95 | 801.35 | 791.85 | 794.90 | 0.5M |
| 2025-05-16 | 804.80 | 804.80 | 790.60 | 791.85 | 0.6M |
| 2025-05-15 | 804.85 | 809.50 | 794.55 | 807.70 | 0.9M |
| 2025-05-14 | 805.25 | 807.45 | 796.50 | 800.35 | 1.1M |
| 2025-05-13 | 800.45 | 807.70 | 797.25 | 801.90 | 0.7M |
| 2025-05-12 | 799.85 | 803.90 | 793.10 | 801.60 | 0.8M |
| 2025-05-09 | 755.25 | 781.40 | 755.25 | 779.40 | 0.4M |
| 2025-05-08 | 778.00 | 786.50 | 765.00 | 768.75 | 0.5M |
| 2025-05-07 | 762.25 | 782.55 | 762.25 | 776.15 | 0.6M |
| 2025-05-06 | 792.20 | 799.00 | 771.15 | 774.15 | 0.8M |
| 2025-05-05 | 784.95 | 799.10 | 783.65 | 790.00 | 0.8M |
| 2025-05-02 | 792.05 | 802.95 | 789.25 | 800.05 | 0.3M |
| 2025-04-30 | 812.85 | 812.85 | 784.45 | 788.15 | 0.4M |
| 2025-04-29 | 820.00 | 829.00 | 808.75 | 811.75 | 0.7M |
| 2025-04-28 | 796.30 | 822.50 | 796.30 | 817.60 | 1.1M |
| 2025-04-25 | 813.60 | 819.10 | 787.10 | 798.75 | 0.4M |
| 2025-04-24 | 813.30 | 819.15 | 811.00 | 813.20 | 0.5M |
| 2025-04-23 | 825.85 | 830.00 | 809.95 | 813.30 | 1.0M |
| 2025-04-22 | 821.20 | 835.40 | 813.80 | 822.45 | 0.7M |
| 2025-04-21 | 803.00 | 824.25 | 801.60 | 816.60 | 0.7M |
| 2025-04-17 | 771.10 | 801.00 | 767.25 | 797.10 | 0.7M |
| 2025-04-16 | 764.00 | 774.55 | 760.40 | 771.75 | 0.5M |
| 2025-04-15 | 768.05 | 770.60 | 757.65 | 763.30 | 0.8M |
| 2025-04-11 | 759.95 | 759.95 | 746.15 | 754.05 | 0.6M |
| 2025-04-09 | 768.80 | 769.00 | 740.75 | 742.05 | 0.5M |
| 2025-04-08 | 757.00 | 774.10 | 757.00 | 768.40 | 0.5M |
| 2025-04-07 | 732.30 | 752.95 | 730.95 | 746.75 | 0.8M |
| 2025-04-04 | 779.20 | 782.25 | 765.00 | 767.80 | 0.4M |
| 2025-04-03 | 770.00 | 784.85 | 770.00 | 779.20 | 0.3M |
| 2025-04-02 | 772.00 | 776.80 | 764.30 | 775.85 | 0.1M |
| 2025-04-01 | 767.95 | 782.50 | 763.05 | 771.50 | 0.5M |
| 2025-03-28 | 770.70 | 778.45 | 768.00 | 771.60 | 0.5M |
| 2025-03-27 | 762.70 | 775.00 | 760.75 | 772.40 | 0.2M |
| 2025-03-26 | 770.30 | 775.95 | 761.80 | 763.35 | 0.3M |
| 2025-03-25 | 784.40 | 786.00 | 769.65 | 773.05 | 0.8M |
| 2025-03-24 | 758.50 | 783.15 | 755.05 | 781.40 | 0.5M |
| 2025-03-21 | 749.15 | 755.40 | 747.20 | 753.00 | 0.3M |
| 2025-03-20 | 749.95 | 752.80 | 744.20 | 749.20 | 0.2M |
| 2025-03-19 | 739.90 | 749.00 | 739.25 | 745.05 | 0.4M |
| 2025-03-18 | 727.00 | 738.50 | 723.00 | 737.05 | 0.2M |
| 2025-03-17 | 729.00 | 730.95 | 722.10 | 722.70 | 0.2M |
| 2025-03-13 | 726.90 | 731.45 | 724.35 | 727.75 | 0.2M |
| 2025-03-12 | 729.95 | 736.50 | 719.20 | 722.90 | 0.2M |
| 2025-03-11 | 724.90 | 733.90 | 722.50 | 729.95 | 0.3M |
| 2025-03-10 | 732.95 | 738.45 | 727.05 | 728.35 | 0.3M |
| 2025-03-07 | 732.95 | 734.90 | 727.95 | 732.75 | 0.3M |
| 2025-03-06 | 737.95 | 737.95 | 727.10 | 731.95 | 0.3M |
| 2025-03-05 | 718.85 | 731.00 | 717.80 | 730.25 | 0.6M |
| 2025-03-04 | 693.40 | 718.15 | 692.15 | 716.15 | 0.6M |
| 2025-03-03 | 692.25 | 696.85 | 679.65 | 695.15 | 0.4M |
| 2025-02-28 | 701.80 | 701.80 | 682.85 | 688.25 | 1.0M |
| 2025-02-27 | 716.90 | 716.90 | 701.00 | 703.95 | 0.6M |
| 2025-02-25 | 719.00 | 719.00 | 709.95 | 711.00 | 0.9M |
| 2025-02-24 | 712.65 | 719.80 | 710.90 | 716.40 | 0.5M |
| 2025-02-21 | 729.20 | 732.00 | 720.00 | 721.55 | 0.5M |
| 2025-02-20 | 727.80 | 731.80 | 723.05 | 729.65 | 0.3M |
| 2025-02-19 | 722.80 | 734.75 | 722.10 | 726.80 | 0.2M |
| 2025-02-18 | 727.95 | 727.95 | 717.45 | 725.75 | 0.4M |
| 2025-02-17 | 721.85 | 728.95 | 711.40 | 728.05 | 0.8M |
| 2025-02-14 | 729.45 | 732.70 | 716.15 | 722.00 | 0.9M |
| 2025-02-13 | 735.00 | 737.30 | 726.05 | 727.30 | 0.6M |
| 2025-02-12 | 732.95 | 738.30 | 717.25 | 733.25 | 0.6M |
| 2025-02-11 | 738.15 | 740.00 | 726.90 | 731.00 | 0.8M |
| 2025-02-10 | 740.55 | 744.05 | 733.60 | 736.85 | 0.8M |
| 2025-02-07 | 761.80 | 761.80 | 732.05 | 737.05 | 1.8M |
| 2025-02-06 | 769.65 | 770.95 | 750.00 | 752.35 | 1.4M |
| 2025-02-05 | 780.80 | 781.60 | 764.65 | 766.10 | 0.7M |
| 2025-02-04 | 766.30 | 780.85 | 766.00 | 779.20 | 0.7M |
| 2025-02-03 | 763.65 | 763.65 | 753.45 | 761.00 | 0.4M |
| 2025-02-01 | 777.35 | 778.60 | 752.25 | 766.10 | 0.5M |
| 2025-01-31 | 765.00 | 777.75 | 759.35 | 773.10 | 0.2M |
| 2025-01-30 | 759.40 | 764.85 | 754.70 | 762.20 | 0.6M |
| 2025-01-29 | 752.50 | 760.25 | 749.80 | 758.70 | 0.4M |
| 2025-01-28 | 756.20 | 759.60 | 745.65 | 751.65 | 0.8M |
| 2025-01-27 | 740.00 | 755.30 | 736.00 | 749.20 | 0.8M |
| 2025-01-24 | 747.20 | 753.75 | 738.85 | 744.35 | 0.5M |
| 2025-01-23 | 751.95 | 755.80 | 743.30 | 745.95 | 0.2M |
| 2025-01-22 | 762.85 | 762.85 | 738.30 | 753.25 | 0.2M |
| 2025-01-21 | 784.95 | 785.30 | 756.25 | 759.00 | 1.0M |
| 2025-01-20 | 765.05 | 784.95 | 765.05 | 779.05 | 0.6M |
| 2025-01-17 | 766.90 | 767.85 | 759.45 | 764.10 | 0.5M |
| 2025-01-16 | 761.65 | 776.55 | 760.05 | 766.40 | 0.5M |
| 2025-01-15 | 753.70 | 758.85 | 750.35 | 754.00 | 0.2M |
| 2025-01-14 | 730.60 | 756.90 | 730.60 | 748.10 | 0.7M |
| 2025-01-13 | 742.95 | 743.85 | 722.50 | 729.60 | 0.3M |
| 2025-01-10 | 760.35 | 760.80 | 742.00 | 743.15 | 0.5M |
| 2025-01-09 | 771.95 | 771.95 | 726.90 | 760.35 | 0.8M |
| 2025-01-08 | 781.00 | 782.50 | 760.10 | 771.20 | 1.2M |
| 2025-01-07 | 778.05 | 783.75 | 775.10 | 779.00 | 0.6M |
| 2025-01-06 | 798.00 | 798.00 | 773.30 | 776.75 | 0.6M |
| 2025-01-03 | 801.90 | 809.70 | 792.25 | 793.50 | 0.4M |
| 2025-01-02 | 795.00 | 802.40 | 786.30 | 801.05 | 0.7M |
| 2025-01-01 | 796.85 | 798.50 | 789.60 | 793.35 | 0.4M |