205.47
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 204.28 | 204.28 | 204.28 | 204.28 | 8.1K |
| 09:32 | 204.28 | 204.29 | 204.28 | 204.29 | 0.2K |
| 09:33 | 204.26 | 204.26 | 204.26 | 204.26 | 0.3K |
| 09:35 | 204.20 | 204.20 | 204.20 | 204.20 | 0.3K |
| 09:37 | 204.13 | 204.13 | 204.13 | 204.13 | 0.5K |
| 09:39 | 204.21 | 204.21 | 204.21 | 204.21 | 0.3K |
| 09:40 | 204.13 | 204.13 | 204.13 | 204.13 | 0.7K |
| 09:41 | 204.23 | 204.23 | 204.23 | 204.23 | 0.7K |
| 09:43 | 204.22 | 204.22 | 204.22 | 204.22 | 0.7K |
| 09:46 | 204.31 | 204.31 | 204.31 | 204.31 | 1.1K |
| 09:47 | 204.43 | 204.43 | 204.43 | 204.43 | 0.6K |
| 09:50 | 204.36 | 204.36 | 204.36 | 204.36 | 0.5K |
| 09:53 | 204.48 | 204.48 | 204.48 | 204.48 | 0.3K |
| 09:54 | 204.48 | 204.48 | 204.48 | 204.48 | 0.4K |
| 09:55 | 204.56 | 204.56 | 204.56 | 204.56 | 0.2K |
| 09:56 | 204.60 | 204.60 | 204.60 | 204.60 | 0.2K |
| 09:57 | 204.71 | 204.75 | 204.71 | 204.75 | 1.0K |
| 09:59 | 204.70 | 204.70 | 204.70 | 204.70 | 0.6K |
| 10:01 | 204.66 | 204.66 | 204.66 | 204.66 | 1.0K |
| 10:02 | 204.58 | 204.59 | 204.58 | 204.59 | 0.5K |
| 10:03 | 204.60 | 204.60 | 204.60 | 204.60 | 0.6K |
| 10:04 | 204.67 | 204.67 | 204.64 | 204.64 | 1.0K |
| 10:05 | 204.65 | 204.65 | 204.61 | 204.61 | 0.8K |
| 10:06 | 204.63 | 204.64 | 204.63 | 204.64 | 0.8K |
| 10:07 | 204.59 | 204.61 | 204.59 | 204.61 | 0.7K |
| 10:08 | 204.60 | 204.63 | 204.60 | 204.63 | 0.7K |
| 10:10 | 204.67 | 204.67 | 204.65 | 204.65 | 1.0K |
| 10:11 | 204.69 | 204.69 | 204.64 | 204.66 | 1.8K |
| 10:13 | 204.60 | 204.60 | 204.60 | 204.60 | 0.4K |
| 10:14 | 204.58 | 204.60 | 204.58 | 204.60 | 1.6K |
| 10:16 | 204.60 | 204.60 | 204.60 | 204.60 | 0.7K |
| 10:17 | 204.57 | 204.57 | 204.57 | 204.57 | 0.3K |
| 10:19 | 204.49 | 204.51 | 204.49 | 204.51 | 0.5K |
| 10:20 | 204.54 | 204.57 | 204.54 | 204.57 | 0.7K |
| 10:21 | 204.56 | 204.56 | 204.56 | 204.56 | 1.2K |
| 10:23 | 204.54 | 204.54 | 204.54 | 204.54 | 0.8K |
| 10:24 | 204.56 | 204.56 | 204.56 | 204.56 | 0.2K |
| 10:26 | 204.52 | 204.55 | 204.52 | 204.55 | 0.6K |
| 10:27 | 204.51 | 204.57 | 204.51 | 204.57 | 0.7K |
| 10:28 | 204.60 | 204.60 | 204.60 | 204.60 | 0.5K |
| 10:30 | 204.64 | 204.64 | 204.64 | 204.64 | 0.1K |
| 10:31 | 204.64 | 204.64 | 204.62 | 204.62 | 1.2K |
| 10:32 | 204.67 | 204.67 | 204.67 | 204.67 | 0.8K |
| 10:33 | 204.64 | 204.68 | 204.64 | 204.68 | 0.8K |
| 10:34 | 204.68 | 204.68 | 204.68 | 204.68 | 0.3K |
| 10:35 | 204.73 | 204.73 | 204.70 | 204.71 | 1.2K |
| 10:36 | 204.70 | 204.70 | 204.70 | 204.70 | 0.3K |
| 10:38 | 204.67 | 204.67 | 204.67 | 204.67 | 5.3K |
| 10:40 | 204.68 | 204.68 | 204.66 | 204.68 | 1.0K |
| 10:42 | 204.59 | 204.65 | 204.59 | 204.65 | 0.8K |
| 10:43 | 204.66 | 204.66 | 204.64 | 204.65 | 1.3K |
| 10:44 | 204.67 | 204.67 | 204.67 | 204.67 | 0.6K |
| 10:45 | 204.66 | 204.66 | 204.66 | 204.66 | 0.6K |
| 10:46 | 204.67 | 204.71 | 204.67 | 204.71 | 0.9K |
| 10:47 | 204.70 | 204.70 | 204.70 | 204.70 | 1.6K |
| 10:49 | 204.75 | 204.75 | 204.75 | 204.75 | 1.0K |
| 10:50 | 204.73 | 204.73 | 204.73 | 204.73 | 2.5K |
| 10:52 | 204.79 | 204.82 | 204.79 | 204.82 | 3.7K |
| 10:53 | 204.83 | 204.83 | 204.83 | 204.83 | 1.1K |
| 10:57 | 204.84 | 204.84 | 204.84 | 204.84 | 1.6K |
| 11:00 | 204.93 | 204.95 | 204.93 | 204.95 | 1.4K |
| 11:01 | 205.00 | 205.00 | 205.00 | 205.00 | 3.2K |
| 11:02 | 205.02 | 205.02 | 205.00 | 205.00 | 0.6K |
| 11:03 | 204.97 | 204.97 | 204.97 | 204.97 | 1.9K |
| 11:05 | 204.93 | 204.93 | 204.93 | 204.93 | 0.4K |
| 11:06 | 204.97 | 204.97 | 204.97 | 204.97 | 1.0K |
| 11:07 | 205.00 | 205.00 | 205.00 | 205.00 | 2.1K |
| 11:09 | 205.05 | 205.05 | 205.05 | 205.05 | 0.8K |
| 11:10 | 205.05 | 205.05 | 205.05 | 205.04 | 0.3K |
| 11:11 | 205.06 | 205.06 | 205.02 | 205.02 | 4.2K |
| 11:12 | 205.01 | 205.02 | 205.01 | 205.02 | 3.8K |
| 11:15 | 205.06 | 205.06 | 205.05 | 205.05 | 4.2K |
| 11:16 | 205.03 | 205.07 | 205.03 | 205.07 | 2.0K |
| 11:17 | 205.04 | 205.04 | 205.04 | 205.04 | 2.0K |
| 11:20 | 205.15 | 205.15 | 205.15 | 205.15 | 2.4K |
| 11:22 | 205.15 | 205.15 | 205.15 | 205.15 | 0.2K |
| 11:23 | 205.09 | 205.09 | 205.09 | 205.09 | 2.5K |
| 11:25 | 205.05 | 205.05 | 205.04 | 205.04 | 1.3K |
| 11:26 | 205.04 | 205.04 | 205.04 | 205.04 | 1.0K |
| 11:28 | 205.07 | 205.07 | 205.05 | 205.05 | 1.3K |
| 11:29 | 205.06 | 205.06 | 205.06 | 205.06 | 1.1K |
| 11:31 | 205.06 | 205.08 | 205.06 | 205.08 | 1.1K |
| 11:32 | 205.07 | 205.08 | 205.07 | 205.08 | 5.8K |
| 11:33 | 205.08 | 205.08 | 205.06 | 205.06 | 1.8K |
| 11:34 | 205.05 | 205.05 | 205.05 | 205.05 | 10.3K |
| 11:35 | 205.04 | 205.04 | 204.98 | 204.98 | 1.5K |
| 11:36 | 205.02 | 205.04 | 205.01 | 205.04 | 2.1K |
| 11:37 | 205.00 | 205.00 | 205.00 | 205.00 | 0.8K |
| 11:38 | 205.03 | 205.03 | 205.03 | 205.03 | 0.8K |
| 11:39 | 205.00 | 205.00 | 205.00 | 205.00 | 0.4K |
| 11:40 | 204.99 | 204.99 | 204.99 | 204.99 | 1.2K |
| 11:41 | 204.98 | 204.98 | 204.98 | 204.98 | 1.0K |
| 11:42 | 204.99 | 204.99 | 204.99 | 204.99 | 0.9K |
| 11:44 | 204.96 | 204.96 | 204.96 | 204.96 | 2.2K |
| 11:49 | 204.88 | 204.90 | 204.88 | 204.90 | 1.9K |
| 11:50 | 204.92 | 204.92 | 204.92 | 204.92 | 0.7K |
| 11:51 | 204.90 | 204.90 | 204.90 | 204.90 | 1.0K |
| 11:53 | 204.89 | 204.92 | 204.89 | 204.92 | 3.7K |
| 11:56 | 204.89 | 204.89 | 204.89 | 204.89 | 1.1K |
| 11:57 | 204.92 | 204.92 | 204.90 | 204.90 | 1.9K |
| 11:58 | 204.93 | 204.93 | 204.92 | 204.92 | 4.5K |
| 11:59 | 204.91 | 204.94 | 204.91 | 204.93 | 2.0K |
| 12:00 | 204.96 | 204.96 | 204.96 | 204.96 | 0.9K |
| 12:01 | 204.98 | 204.99 | 204.94 | 204.94 | 2.3K |
| 12:02 | 204.87 | 204.87 | 204.87 | 204.87 | 0.5K |
| 12:03 | 204.85 | 204.86 | 204.84 | 204.84 | 5.5K |
| 12:04 | 204.82 | 204.82 | 204.82 | 204.82 | 1.0K |
| 12:06 | 204.83 | 204.83 | 204.83 | 204.83 | 1.5K |
| 12:07 | 204.83 | 204.83 | 204.83 | 204.83 | 0.3K |
| 12:08 | 204.84 | 204.84 | 204.84 | 204.84 | 0.9K |
| 12:09 | 204.80 | 204.80 | 204.80 | 204.80 | 0.9K |
| 12:10 | 204.78 | 204.78 | 204.78 | 204.78 | 1.3K |
| 12:11 | 204.80 | 204.80 | 204.80 | 204.80 | 1.6K |
| 12:12 | 204.74 | 204.74 | 204.74 | 204.74 | 1.5K |
| 12:13 | 204.87 | 204.87 | 204.87 | 204.87 | 0.9K |
| 12:14 | 204.84 | 204.84 | 204.84 | 204.84 | 1.7K |
| 12:15 | 204.78 | 204.78 | 204.73 | 204.73 | 2.5K |
| 12:16 | 204.74 | 204.74 | 204.73 | 204.73 | 1.0K |
| 12:17 | 204.79 | 204.79 | 204.79 | 204.79 | 0.6K |
| 12:18 | 204.76 | 204.76 | 204.74 | 204.74 | 10.1K |
| 12:19 | 204.71 | 204.71 | 204.71 | 204.71 | 0.6K |
| 12:20 | 204.73 | 204.75 | 204.73 | 204.75 | 1.8K |
| 12:21 | 204.73 | 204.73 | 204.73 | 204.73 | 0.6K |
| 12:22 | 204.69 | 204.69 | 204.67 | 204.67 | 1.6K |
| 12:23 | 204.66 | 204.66 | 204.66 | 204.66 | 0.5K |
| 12:24 | 204.66 | 204.70 | 204.66 | 204.70 | 1.7K |
| 12:25 | 204.72 | 204.73 | 204.72 | 204.73 | 1.8K |
| 12:27 | 204.71 | 204.71 | 204.71 | 204.71 | 0.5K |
| 12:28 | 204.75 | 204.75 | 204.75 | 204.75 | 1.3K |
| 12:30 | 204.73 | 204.73 | 204.73 | 204.73 | 0.9K |
| 12:34 | 204.65 | 204.65 | 204.65 | 204.65 | 2.0K |
| 12:38 | 204.66 | 204.66 | 204.65 | 204.65 | 1.6K |
| 12:39 | 204.72 | 204.72 | 204.72 | 204.72 | 0.9K |
| 12:41 | 204.63 | 204.63 | 204.63 | 204.63 | 2.4K |
| 12:42 | 204.69 | 204.69 | 204.69 | 204.69 | 1.1K |
| 12:43 | 204.65 | 204.65 | 204.65 | 204.65 | 0.6K |
| 12:44 | 204.66 | 204.66 | 204.66 | 204.66 | 2.5K |
| 12:51 | 204.79 | 204.79 | 204.79 | 204.79 | 1.2K |
| 12:52 | 204.82 | 204.82 | 204.78 | 204.78 | 2.8K |
| 12:53 | 204.78 | 204.78 | 204.78 | 204.78 | 0.9K |
| 12:55 | 204.74 | 204.76 | 204.74 | 204.76 | 1.7K |
| 12:56 | 204.79 | 204.79 | 204.79 | 204.79 | 1.9K |
| 12:57 | 204.77 | 204.77 | 204.77 | 204.77 | 1.5K |
| 12:59 | 204.85 | 204.85 | 204.85 | 204.85 | 1.4K |
| 13:00 | 204.87 | 204.87 | 204.87 | 204.87 | 0.5K |
| 13:01 | 204.90 | 204.90 | 204.90 | 204.90 | 0.6K |
| 13:02 | 204.88 | 204.88 | 204.87 | 204.87 | 1.1K |
| 13:03 | 204.85 | 204.85 | 204.85 | 204.85 | 1.3K |
| 13:05 | 204.85 | 204.85 | 204.85 | 204.84 | 1.0K |
| 13:06 | 204.83 | 204.85 | 204.83 | 204.85 | 1.5K |
| 13:08 | 204.83 | 204.83 | 204.83 | 204.83 | 0.6K |
| 13:10 | 204.85 | 204.85 | 204.85 | 204.85 | 0.9K |
| 13:12 | 204.85 | 204.85 | 204.85 | 204.85 | 0.7K |
| 13:13 | 204.87 | 204.87 | 204.87 | 204.87 | 2.4K |
| 13:15 | 204.84 | 204.85 | 204.84 | 204.85 | 6.5K |
| 13:22 | 204.91 | 204.91 | 204.89 | 204.89 | 2.0K |
| 13:23 | 204.91 | 204.91 | 204.91 | 204.91 | 1.0K |
| 13:25 | 204.85 | 204.85 | 204.85 | 204.85 | 0.1K |
| 13:26 | 204.86 | 204.86 | 204.86 | 204.86 | 0.2K |
| 13:28 | 204.90 | 204.90 | 204.90 | 204.90 | 0.9K |
| 13:29 | 204.92 | 204.94 | 204.92 | 204.94 | 0.7K |
| 13:30 | 204.98 | 204.98 | 204.98 | 204.98 | 0.2K |
| 13:31 | 204.98 | 204.99 | 204.98 | 204.99 | 2.3K |
| 13:32 | 204.99 | 204.99 | 204.99 | 204.99 | 1.0K |
| 13:34 | 204.96 | 204.96 | 204.96 | 204.96 | 0.3K |
| 13:35 | 204.93 | 204.93 | 204.93 | 204.93 | 1.2K |
| 13:40 | 204.99 | 204.99 | 204.99 | 204.99 | 1.1K |
| 13:44 | 204.98 | 204.99 | 204.97 | 204.99 | 3.2K |
| 13:45 | 204.99 | 204.99 | 204.99 | 204.99 | 0.3K |
| 13:46 | 204.96 | 204.97 | 204.96 | 204.97 | 0.6K |
| 13:49 | 204.95 | 204.95 | 204.95 | 204.95 | 0.6K |
| 13:51 | 204.89 | 204.90 | 204.89 | 204.90 | 0.6K |
| 13:53 | 204.87 | 204.87 | 204.87 | 204.87 | 0.8K |
| 13:55 | 204.84 | 204.90 | 204.84 | 204.90 | 1.2K |
| 13:56 | 204.89 | 204.89 | 204.88 | 204.88 | 1.3K |
| 13:57 | 204.87 | 204.87 | 204.87 | 204.87 | 2.3K |
| 14:01 | 204.84 | 204.84 | 204.84 | 204.84 | 0.6K |
| 14:02 | 204.87 | 204.88 | 204.87 | 204.88 | 1.2K |
| 14:03 | 204.83 | 204.83 | 204.82 | 204.82 | 1.1K |
| 14:04 | 204.80 | 204.80 | 204.80 | 204.80 | 1.1K |
| 14:08 | 204.76 | 204.76 | 204.76 | 204.76 | 0.3K |
| 14:09 | 204.75 | 204.75 | 204.75 | 204.75 | 1.4K |
| 14:14 | 204.80 | 204.80 | 204.80 | 204.80 | 0.5K |
| 14:15 | 204.82 | 204.82 | 204.81 | 204.81 | 0.9K |
| 14:16 | 204.83 | 204.83 | 204.83 | 204.83 | 0.3K |
| 14:17 | 204.84 | 204.84 | 204.84 | 204.84 | 0.8K |
| 14:20 | 204.89 | 204.89 | 204.89 | 204.89 | 0.3K |
| 14:21 | 204.83 | 204.83 | 204.83 | 204.83 | 0.4K |
| 14:22 | 204.86 | 204.88 | 204.86 | 204.88 | 1.7K |
| 14:24 | 204.91 | 204.91 | 204.91 | 204.91 | 0.4K |
| 14:25 | 204.91 | 204.91 | 204.91 | 204.90 | 2.1K |
| 14:27 | 204.91 | 204.91 | 204.91 | 204.91 | 0.6K |
| 14:28 | 204.95 | 204.95 | 204.95 | 204.95 | 0.9K |
| 14:29 | 204.94 | 204.94 | 204.93 | 204.93 | 1.6K |
| 14:30 | 204.92 | 204.92 | 204.92 | 204.92 | 1.2K |
| 14:31 | 204.94 | 204.94 | 204.94 | 204.94 | 1.9K |
| 14:32 | 204.91 | 204.92 | 204.88 | 204.88 | 1.3K |
| 14:33 | 204.88 | 204.88 | 204.86 | 204.86 | 1.0K |
| 14:34 | 204.84 | 204.87 | 204.84 | 204.87 | 0.8K |
| 14:35 | 204.88 | 204.94 | 204.88 | 204.92 | 1.6K |
| 14:36 | 204.93 | 204.99 | 204.93 | 204.98 | 1.7K |
| 14:37 | 204.97 | 204.99 | 204.97 | 204.99 | 0.9K |
| 14:38 | 204.98 | 204.98 | 204.95 | 204.95 | 1.3K |
| 14:39 | 204.97 | 204.97 | 204.97 | 204.97 | 1.0K |
| 14:41 | 204.94 | 204.95 | 204.94 | 204.95 | 0.6K |
| 14:42 | 205.00 | 205.00 | 205.00 | 205.00 | 0.7K |
| 14:43 | 204.98 | 204.98 | 204.96 | 204.96 | 0.5K |
| 14:44 | 204.97 | 204.99 | 204.97 | 204.99 | 2.4K |
| 14:45 | 204.98 | 204.98 | 204.97 | 204.97 | 0.5K |
| 14:46 | 204.95 | 204.95 | 204.93 | 204.93 | 9.5K |
| 14:47 | 204.93 | 204.94 | 204.90 | 204.93 | 2.7K |
| 14:49 | 204.94 | 204.95 | 204.94 | 204.95 | 1.7K |
| 14:50 | 204.97 | 204.98 | 204.97 | 204.98 | 1.1K |
| 14:51 | 204.98 | 205.00 | 204.98 | 205.00 | 3.7K |
| 14:52 | 205.00 | 205.00 | 205.00 | 205.00 | 26.7K |
| 14:53 | 205.02 | 205.02 | 204.98 | 205.01 | 4.7K |
| 14:54 | 205.01 | 205.02 | 205.01 | 205.02 | 1.8K |
| 14:55 | 205.04 | 205.04 | 205.04 | 205.04 | 2.4K |
| 14:56 | 205.03 | 205.03 | 205.00 | 205.00 | 1.0K |
| 14:57 | 205.02 | 205.03 | 205.02 | 205.03 | 0.9K |
| 14:58 | 205.02 | 205.02 | 205.02 | 205.02 | 0.8K |
| 14:59 | 205.05 | 205.05 | 205.02 | 205.02 | 3.2K |
| 15:00 | 205.04 | 205.07 | 205.03 | 205.05 | 2.6K |
| 15:01 | 205.04 | 205.04 | 205.01 | 205.01 | 1.0K |
| 15:02 | 205.00 | 205.00 | 205.00 | 205.00 | 0.3K |
| 15:03 | 205.05 | 205.08 | 205.05 | 205.08 | 1.7K |
| 15:04 | 205.08 | 205.08 | 205.05 | 205.05 | 1.3K |
| 15:05 | 205.04 | 205.04 | 205.01 | 205.03 | 1.9K |
| 15:06 | 205.03 | 205.05 | 205.02 | 205.05 | 1.3K |
| 15:07 | 205.04 | 205.06 | 205.04 | 205.06 | 0.9K |
| 15:08 | 205.05 | 205.05 | 205.02 | 205.04 | 0.9K |
| 15:09 | 205.05 | 205.06 | 205.02 | 205.02 | 1.5K |
| 15:10 | 205.02 | 205.06 | 205.02 | 205.06 | 2.1K |
| 15:11 | 205.09 | 205.09 | 205.05 | 205.05 | 2.0K |
| 15:13 | 205.08 | 205.08 | 205.08 | 205.08 | 0.4K |
| 15:14 | 205.08 | 205.08 | 205.06 | 205.06 | 2.1K |
| 15:15 | 205.07 | 205.09 | 205.04 | 205.09 | 2.3K |
| 15:16 | 205.08 | 205.08 | 205.01 | 205.02 | 5.7K |
| 15:17 | 205.06 | 205.07 | 205.06 | 205.07 | 0.9K |
| 15:18 | 205.07 | 205.10 | 205.07 | 205.10 | 0.9K |
| 15:19 | 205.09 | 205.11 | 205.08 | 205.11 | 1.9K |
| 15:20 | 205.11 | 205.11 | 205.10 | 205.11 | 2.9K |
| 15:21 | 205.09 | 205.09 | 205.09 | 205.09 | 0.8K |
| 15:22 | 205.13 | 205.17 | 205.13 | 205.17 | 1.1K |
| 15:23 | 205.15 | 205.15 | 205.15 | 205.15 | 0.6K |
| 15:24 | 205.17 | 205.17 | 205.17 | 205.17 | 0.3K |
| 15:25 | 205.18 | 205.18 | 205.17 | 205.17 | 1.0K |
| 15:26 | 205.19 | 205.20 | 205.19 | 205.20 | 0.6K |
| 15:27 | 205.21 | 205.22 | 205.17 | 205.17 | 3.5K |
| 15:28 | 205.14 | 205.14 | 205.14 | 205.14 | 0.2K |
| 15:29 | 205.14 | 205.14 | 205.13 | 205.12 | 1.2K |
| 15:30 | 205.14 | 205.14 | 205.14 | 205.14 | 0.5K |
| 15:31 | 205.17 | 205.17 | 205.17 | 205.17 | 1.0K |
| 15:32 | 205.18 | 205.18 | 205.15 | 205.15 | 2.7K |
| 15:34 | 205.18 | 205.18 | 205.17 | 205.17 | 1.9K |
| 15:36 | 205.17 | 205.17 | 205.17 | 205.17 | 0.5K |
| 15:37 | 205.16 | 205.16 | 205.16 | 205.16 | 1.9K |
| 15:38 | 205.14 | 205.15 | 205.14 | 205.15 | 1.4K |
| 15:39 | 205.19 | 205.22 | 205.19 | 205.22 | 3.4K |
| 15:42 | 205.15 | 205.15 | 205.15 | 205.15 | 2.3K |
| 15:43 | 205.14 | 205.17 | 205.14 | 205.17 | 1.6K |
| 15:44 | 205.13 | 205.14 | 205.13 | 205.14 | 2.9K |
| 15:46 | 205.15 | 205.15 | 205.15 | 205.15 | 0.6K |
| 15:47 | 205.14 | 205.14 | 205.14 | 205.14 | 2.2K |
| 15:50 | 205.22 | 205.22 | 205.14 | 205.16 | 21.9K |
| 15:52 | 205.21 | 205.21 | 205.21 | 205.21 | 2.2K |
| 15:54 | 205.19 | 205.19 | 205.19 | 205.19 | 2.8K |
| 15:55 | 205.15 | 205.15 | 205.15 | 205.15 | 7.9K |
| 15:56 | 205.15 | 205.15 | 205.09 | 205.09 | 1.8K |
| 15:57 | 205.08 | 205.08 | 205.08 | 205.08 | 1.5K |
| 15:58 | 205.09 | 205.11 | 205.04 | 205.04 | 4.1K |
| 15:59 | 205.03 | 205.03 | 204.94 | 204.98 | 20.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 204.47 | 205.61 | 204.47 | 205.47 | 0.5M |
| 2025-09-25 | 204.42 | 204.46 | 203.15 | 203.91 | 0.5M |
| 2025-09-24 | 205.31 | 205.54 | 204.47 | 204.68 | 0.5M |
| 2025-09-23 | 205.06 | 206.16 | 204.79 | 205.06 | 1.3M |
| 2025-09-22 | 204.28 | 205.24 | 204.13 | 204.98 | 0.5M |
| 2025-09-19 | 204.77 | 204.98 | 203.80 | 204.59 | 0.6M |
| 2025-09-18 | 204.08 | 204.74 | 203.50 | 204.20 | 0.9M |
| 2025-09-17 | 203.28 | 204.92 | 202.52 | 203.51 | 0.7M |
| 2025-09-16 | 203.16 | 203.66 | 202.74 | 202.91 | 1.7M |
| 2025-09-15 | 204.29 | 204.57 | 203.61 | 203.92 | 0.5M |
| 2025-09-12 | 204.14 | 204.64 | 203.82 | 203.94 | 0.4M |
| 2025-09-11 | 202.24 | 204.59 | 202.09 | 204.39 | 0.6M |
| 2025-09-10 | 202.76 | 202.76 | 201.22 | 201.89 | 1.1M |
| 2025-09-09 | 202.78 | 203.29 | 202.64 | 202.89 | 0.9M |
| 2025-09-08 | 203.05 | 203.05 | 201.95 | 202.85 | 0.4M |
| 2025-09-05 | 204.13 | 204.60 | 202.34 | 203.17 | 0.4M |
| 2025-09-04 | 202.83 | 204.14 | 202.48 | 204.12 | 0.3M |
| 2025-09-03 | 202.74 | 203.04 | 201.65 | 202.60 | 0.3M |
| 2025-09-02 | 202.32 | 202.74 | 201.50 | 202.69 | 0.5M |
| 2025-08-29 | 203.79 | 204.23 | 203.40 | 203.90 | 0.3M |
| 2025-08-28 | 203.83 | 204.00 | 203.01 | 203.82 | 0.3M |
| 2025-08-27 | 202.73 | 203.84 | 202.64 | 203.68 | 0.3M |
| 2025-08-26 | 202.18 | 203.03 | 202.07 | 202.72 | 0.4M |
| 2025-08-25 | 203.58 | 203.69 | 202.48 | 202.48 | 0.3M |
| 2025-08-22 | 201.95 | 204.30 | 201.95 | 203.91 | 0.4M |
| 2025-08-21 | 201.11 | 201.69 | 200.52 | 201.06 | 0.3M |
| 2025-08-20 | 202.04 | 202.44 | 201.28 | 201.67 | 0.4M |
| 2025-08-19 | 201.32 | 202.60 | 201.32 | 201.86 | 0.3M |
| 2025-08-18 | 201.75 | 201.99 | 201.34 | 201.43 | 0.3M |
| 2025-08-15 | 202.60 | 202.63 | 201.60 | 201.64 | 0.3M |
| 2025-08-14 | 201.64 | 202.25 | 201.17 | 202.04 | 0.3M |
| 2025-08-13 | 201.06 | 202.30 | 200.95 | 202.23 | 0.4M |
| 2025-08-12 | 198.91 | 200.48 | 198.90 | 200.40 | 0.3M |
| 2025-08-11 | 199.02 | 199.37 | 198.04 | 198.36 | 0.3M |
| 2025-08-08 | 197.66 | 199.03 | 197.66 | 198.78 | 0.3M |
| 2025-08-07 | 197.88 | 198.35 | 196.63 | 197.31 | 0.5M |
| 2025-08-06 | 196.45 | 197.21 | 195.99 | 196.60 | 0.4M |
| 2025-08-05 | 196.65 | 196.90 | 195.74 | 196.07 | 0.6M |
| 2025-08-04 | 195.25 | 196.72 | 195.25 | 196.42 | 0.4M |
| 2025-08-01 | 196.13 | 196.13 | 193.91 | 194.44 | 0.6M |
| 2025-07-31 | 198.66 | 199.15 | 196.71 | 196.98 | 0.5M |
| 2025-07-30 | 199.68 | 199.77 | 197.60 | 198.42 | 0.4M |
| 2025-07-29 | 199.98 | 200.06 | 199.23 | 199.70 | 0.4M |
| 2025-07-28 | 200.61 | 200.61 | 199.45 | 199.67 | 0.3M |
| 2025-07-25 | 200.25 | 200.71 | 199.54 | 200.57 | 0.3M |
| 2025-07-24 | 199.95 | 200.77 | 199.84 | 199.92 | 0.3M |
| 2025-07-23 | 199.52 | 200.29 | 199.04 | 200.17 | 1.3M |
| 2025-07-22 | 197.37 | 199.05 | 197.36 | 198.88 | 0.5M |
| 2025-07-21 | 197.57 | 198.40 | 197.24 | 197.33 | 0.4M |
| 2025-07-18 | 198.18 | 198.18 | 196.87 | 197.34 | 0.5M |
| 2025-07-17 | 196.40 | 197.72 | 196.40 | 197.59 | 1.5M |
| 2025-07-16 | 196.29 | 196.85 | 194.82 | 196.55 | 0.5M |
| 2025-07-15 | 197.79 | 198.00 | 195.86 | 195.88 | 0.3M |
| 2025-07-14 | 197.48 | 197.92 | 197.07 | 197.76 | 0.4M |
| 2025-07-11 | 197.74 | 198.33 | 197.30 | 197.89 | 0.2M |
| 2025-07-10 | 197.76 | 199.26 | 197.43 | 198.89 | 0.3M |
| 2025-07-09 | 197.78 | 198.00 | 196.61 | 197.82 | 0.5M |
| 2025-07-08 | 197.00 | 197.85 | 196.72 | 197.31 | 0.3M |
| 2025-07-07 | 198.11 | 198.45 | 196.20 | 197.20 | 0.5M |
| 2025-07-03 | 197.96 | 198.99 | 197.85 | 198.67 | 0.2M |
| 2025-07-02 | 197.14 | 197.74 | 196.75 | 197.53 | 0.6M |
| 2025-07-01 | 195.19 | 197.84 | 195.19 | 197.30 | 0.7M |
| 2025-06-30 | 194.85 | 195.66 | 194.14 | 195.42 | 0.6M |
| 2025-06-27 | 193.90 | 195.10 | 193.55 | 194.35 | 0.4M |
| 2025-06-26 | 193.04 | 193.86 | 192.90 | 193.52 | 1.4M |
| 2025-06-25 | 193.15 | 193.15 | 192.17 | 192.51 | 0.4M |
| 2025-06-24 | 192.34 | 193.51 | 192.20 | 193.13 | 0.4M |
| 2025-06-23 | 190.61 | 191.82 | 189.67 | 191.67 | 0.6M |
| 2025-06-20 | 190.96 | 191.39 | 189.93 | 190.27 | 0.5M |
| 2025-06-18 | 190.11 | 191.03 | 189.78 | 189.90 | 0.5M |
| 2025-06-17 | 190.93 | 191.22 | 189.66 | 189.82 | 0.5M |
| 2025-06-16 | 191.13 | 192.22 | 191.00 | 191.64 | 0.8M |
| 2025-06-13 | 191.86 | 192.57 | 190.62 | 190.91 | 0.6M |
| 2025-06-12 | 191.79 | 192.94 | 191.47 | 192.85 | 0.3M |
| 2025-06-11 | 193.13 | 193.22 | 191.71 | 192.26 | 0.3M |
| 2025-06-10 | 191.86 | 193.18 | 191.86 | 192.92 | 0.3M |
| 2025-06-09 | 191.96 | 192.55 | 191.42 | 191.80 | 0.5M |
| 2025-06-06 | 191.11 | 191.99 | 190.88 | 191.34 | 0.4M |
| 2025-06-05 | 190.50 | 190.79 | 189.34 | 189.90 | 0.4M |
| 2025-06-04 | 190.80 | 191.11 | 190.02 | 190.05 | 0.3M |
| 2025-06-03 | 189.34 | 190.70 | 188.93 | 190.60 | 0.4M |
| 2025-06-02 | 188.83 | 189.59 | 187.50 | 189.44 | 0.4M |
| 2025-05-30 | 188.67 | 189.65 | 187.50 | 188.99 | 1.6M |
| 2025-05-29 | 189.19 | 189.21 | 187.57 | 188.96 | 0.4M |
| 2025-05-28 | 189.76 | 189.93 | 188.05 | 188.17 | 0.3M |
| 2025-05-27 | 188.33 | 189.71 | 187.78 | 189.65 | 0.5M |
| 2025-05-23 | 185.34 | 187.05 | 185.34 | 186.32 | 0.7M |
| 2025-05-22 | 187.77 | 188.51 | 186.84 | 187.40 | 0.7M |
| 2025-05-21 | 190.25 | 190.59 | 187.93 | 188.10 | 1.0M |
| 2025-05-20 | 191.42 | 192.01 | 190.77 | 191.54 | 4.7M |
| 2025-05-19 | 190.30 | 192.15 | 190.28 | 191.90 | 0.5M |
| 2025-05-16 | 190.34 | 191.67 | 189.76 | 191.58 | 0.4M |
| 2025-05-15 | 188.11 | 190.29 | 188.00 | 190.29 | 0.5M |
| 2025-05-14 | 189.45 | 189.54 | 188.10 | 188.51 | 0.6M |
| 2025-05-13 | 189.96 | 190.39 | 189.48 | 189.63 | 0.4M |
| 2025-05-12 | 190.10 | 190.34 | 189.01 | 190.25 | 0.5M |
| 2025-05-09 | 186.02 | 186.24 | 184.99 | 185.39 | 0.3M |
| 2025-05-08 | 185.31 | 187.28 | 184.81 | 185.46 | 0.6M |
| 2025-05-07 | 184.04 | 185.19 | 183.30 | 184.41 | 0.5M |
| 2025-05-06 | 183.57 | 184.93 | 183.05 | 183.24 | 0.8M |
| 2025-05-05 | 184.89 | 185.64 | 184.17 | 184.68 | 4.0M |
| 2025-05-02 | 185.63 | 186.31 | 184.75 | 185.83 | 0.6M |
| 2025-05-01 | 184.33 | 185.41 | 183.50 | 183.94 | 0.6M |
| 2025-04-30 | 182.13 | 184.17 | 180.00 | 183.43 | 0.5M |
| 2025-04-29 | 181.81 | 183.81 | 181.68 | 183.32 | 0.6M |
| 2025-04-28 | 182.37 | 183.10 | 180.92 | 182.50 | 0.3M |
| 2025-04-25 | 181.56 | 182.08 | 180.22 | 181.84 | 0.7M |
| 2025-04-24 | 179.74 | 182.25 | 179.00 | 182.07 | 3.8M |
| 2025-04-23 | 180.79 | 182.64 | 178.91 | 179.47 | 1.3M |
| 2025-04-22 | 175.60 | 178.40 | 175.50 | 177.98 | 0.6M |
| 2025-04-21 | 175.85 | 176.01 | 172.13 | 173.78 | 1.0M |
| 2025-04-17 | 176.56 | 178.73 | 176.56 | 177.38 | 0.7M |
| 2025-04-16 | 178.93 | 179.90 | 175.65 | 177.04 | 0.8M |
| 2025-04-15 | 180.71 | 181.52 | 179.57 | 179.57 | 0.6M |
| 2025-04-14 | 181.18 | 181.53 | 178.87 | 180.35 | 0.7M |
| 2025-04-11 | 174.98 | 179.20 | 173.98 | 178.31 | 0.7M |
| 2025-04-10 | 177.73 | 178.03 | 170.80 | 175.37 | 1.1M |
| 2025-04-09 | 166.55 | 181.66 | 166.34 | 180.92 | 1.8M |
| 2025-04-08 | 176.02 | 176.59 | 165.86 | 168.34 | 1.6M |
| 2025-04-07 | 168.29 | 177.04 | 165.45 | 171.26 | 2.5M |
| 2025-04-04 | 179.44 | 179.86 | 172.56 | 172.67 | 2.2M |
| 2025-04-03 | 186.33 | 187.01 | 183.18 | 183.31 | 1.3M |
| 2025-04-02 | 189.06 | 191.71 | 189.00 | 191.29 | 0.6M |
| 2025-04-01 | 189.96 | 191.03 | 188.64 | 190.33 | 0.6M |
| 2025-03-31 | 187.83 | 191.22 | 187.71 | 190.58 | 1.0M |
| 2025-03-28 | 191.29 | 191.46 | 188.68 | 188.79 | 0.5M |
| 2025-03-27 | 191.47 | 192.42 | 190.75 | 191.65 | 0.6M |
| 2025-03-26 | 192.01 | 192.84 | 191.15 | 191.62 | 1.1M |
| 2025-03-25 | 192.11 | 192.33 | 191.16 | 191.71 | 1.3M |
| 2025-03-24 | 191.26 | 192.10 | 191.08 | 191.82 | 0.6M |
| 2025-03-21 | 188.94 | 189.90 | 188.12 | 189.82 | 0.5M |
| 2025-03-20 | 189.59 | 191.26 | 189.25 | 190.09 | 0.5M |
| 2025-03-19 | 189.73 | 191.38 | 189.03 | 190.54 | 0.7M |
| 2025-03-18 | 189.92 | 189.95 | 188.69 | 189.43 | 1.1M |
| 2025-03-17 | 188.59 | 191.55 | 188.59 | 190.88 | 0.5M |
| 2025-03-14 | 186.86 | 189.12 | 186.43 | 188.81 | 0.5M |
| 2025-03-13 | 187.32 | 188.10 | 185.33 | 185.78 | 0.6M |
| 2025-03-12 | 188.82 | 188.88 | 186.29 | 187.35 | 0.8M |
| 2025-03-11 | 190.54 | 190.77 | 187.42 | 188.32 | 1.0M |
| 2025-03-10 | 192.26 | 193.23 | 189.69 | 191.08 | 0.7M |
| 2025-03-07 | 192.04 | 194.64 | 191.89 | 194.14 | 1.0M |
| 2025-03-06 | 192.25 | 193.58 | 191.39 | 192.60 | 0.8M |
| 2025-03-05 | 192.04 | 194.43 | 191.13 | 193.79 | 1.1M |
| 2025-03-04 | 194.43 | 194.75 | 191.84 | 192.25 | 2.2M |
| 2025-03-03 | 197.66 | 198.33 | 194.21 | 195.36 | 1.2M |
| 2025-02-28 | 195.21 | 197.34 | 194.03 | 197.20 | 1.7M |
| 2025-02-27 | 195.80 | 196.93 | 194.47 | 194.58 | 12.4M |
| 2025-02-26 | 196.84 | 197.11 | 195.11 | 195.49 | 0.4M |
| 2025-02-25 | 196.87 | 197.50 | 195.93 | 196.89 | 0.4M |
| 2025-02-24 | 196.82 | 197.54 | 196.36 | 196.65 | 0.4M |
| 2025-02-21 | 198.15 | 198.16 | 196.33 | 196.39 | 0.3M |
| 2025-02-20 | 198.21 | 198.58 | 197.58 | 198.47 | 0.3M |
| 2025-02-19 | 197.36 | 198.68 | 197.20 | 198.58 | 0.4M |
| 2025-02-18 | 196.71 | 197.74 | 196.41 | 197.74 | 0.8M |
| 2025-02-14 | 197.20 | 197.85 | 196.58 | 196.62 | 1.0M |
| 2025-02-13 | 196.00 | 197.17 | 195.43 | 197.04 | 0.4M |
| 2025-02-12 | 194.69 | 195.85 | 194.46 | 195.58 | 0.5M |
| 2025-02-11 | 194.86 | 196.30 | 194.86 | 196.23 | 0.4M |
| 2025-02-10 | 195.38 | 195.44 | 194.53 | 195.30 | 0.4M |
| 2025-02-07 | 196.30 | 196.47 | 194.35 | 194.62 | 0.5M |
| 2025-02-06 | 196.80 | 197.00 | 195.46 | 196.25 | 0.4M |
| 2025-02-05 | 195.49 | 196.50 | 194.66 | 196.47 | 0.4M |
| 2025-02-04 | 194.52 | 196.01 | 194.42 | 195.75 | 0.5M |
| 2025-02-03 | 194.04 | 195.99 | 193.19 | 195.25 | 0.6M |
| 2025-01-31 | 198.09 | 198.25 | 196.05 | 196.17 | 0.4M |
| 2025-01-30 | 197.14 | 198.04 | 196.46 | 197.41 | 0.7M |
| 2025-01-29 | 197.42 | 198.14 | 196.73 | 197.15 | 0.4M |
| 2025-01-28 | 197.85 | 198.58 | 197.33 | 197.53 | 0.8M |
| 2025-01-27 | 195.35 | 198.14 | 195.35 | 198.12 | 1.0M |
| 2025-01-24 | 196.39 | 196.70 | 195.93 | 196.15 | 0.4M |
| 2025-01-23 | 195.58 | 196.56 | 195.30 | 196.52 | 0.7M |
| 2025-01-22 | 195.54 | 195.82 | 195.10 | 195.41 | 0.5M |
| 2025-01-21 | 194.42 | 195.66 | 194.42 | 195.66 | 1.1M |
| 2025-01-17 | 194.13 | 194.62 | 193.80 | 194.09 | 0.4M |
| 2025-01-16 | 192.56 | 193.07 | 191.98 | 192.82 | 0.9M |
| 2025-01-15 | 192.63 | 193.21 | 192.05 | 192.70 | 0.4M |
| 2025-01-14 | 190.12 | 190.49 | 188.95 | 190.30 | 0.5M |
| 2025-01-13 | 187.66 | 189.57 | 187.50 | 189.42 | 0.5M |
| 2025-01-10 | 190.21 | 190.21 | 187.88 | 188.17 | 0.7M |
| 2025-01-08 | 190.74 | 191.25 | 189.77 | 191.15 | 0.6M |
| 2025-01-07 | 192.10 | 192.83 | 190.47 | 191.01 | 0.9M |
| 2025-01-06 | 192.21 | 193.38 | 191.23 | 191.51 | 0.6M |
| 2025-01-03 | 190.73 | 191.70 | 190.07 | 191.45 | 0.9M |
| 2025-01-02 | 191.81 | 192.18 | 189.11 | 189.96 | 2.7M |