164.37
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 161.01 | 161.61 | 160.93 | 161.61 | 11.7K |
| 09:34 | 161.28 | 161.41 | 161.28 | 161.41 | 2.0K |
| 09:36 | 161.21 | 161.48 | 161.21 | 161.48 | 3.7K |
| 09:38 | 161.42 | 161.42 | 161.42 | 161.42 | 1.1K |
| 09:39 | 161.16 | 161.16 | 161.08 | 161.08 | 2.5K |
| 09:40 | 160.93 | 161.09 | 160.93 | 161.09 | 0.8K |
| 09:41 | 161.13 | 161.13 | 161.08 | 161.08 | 0.4K |
| 09:42 | 160.99 | 160.99 | 160.74 | 160.96 | 1.8K |
| 09:43 | 161.26 | 161.26 | 161.17 | 161.17 | 2.1K |
| 09:44 | 161.01 | 161.01 | 161.01 | 161.01 | 0.3K |
| 09:45 | 161.32 | 161.43 | 161.32 | 161.43 | 1.0K |
| 09:46 | 161.49 | 161.60 | 161.49 | 161.60 | 1.7K |
| 09:47 | 161.74 | 161.98 | 161.74 | 161.98 | 1.0K |
| 09:48 | 162.04 | 162.04 | 162.04 | 162.04 | 1.1K |
| 09:49 | 161.84 | 161.84 | 161.62 | 161.78 | 3.3K |
| 09:50 | 161.64 | 161.64 | 161.64 | 161.64 | 1.1K |
| 09:52 | 161.73 | 161.73 | 161.53 | 161.71 | 2.5K |
| 09:53 | 161.51 | 161.93 | 161.51 | 161.93 | 2.0K |
| 09:54 | 161.87 | 161.87 | 161.87 | 161.87 | 0.4K |
| 09:56 | 162.09 | 162.19 | 162.09 | 162.19 | 3.1K |
| 09:57 | 162.27 | 162.30 | 162.26 | 162.26 | 2.1K |
| 09:58 | 162.32 | 162.32 | 162.32 | 162.32 | 0.8K |
| 09:59 | 162.32 | 162.35 | 162.32 | 162.35 | 0.6K |
| 10:00 | 162.32 | 162.32 | 162.02 | 162.27 | 5.5K |
| 10:01 | 162.31 | 162.31 | 162.29 | 162.29 | 0.6K |
| 10:02 | 162.30 | 162.58 | 162.29 | 162.58 | 3.7K |
| 10:03 | 162.57 | 162.66 | 162.57 | 162.66 | 1.1K |
| 10:04 | 162.73 | 163.20 | 162.73 | 163.06 | 6.4K |
| 10:05 | 162.93 | 162.93 | 162.62 | 162.84 | 4.1K |
| 10:09 | 162.72 | 162.80 | 162.72 | 162.80 | 1.4K |
| 10:10 | 162.98 | 162.98 | 162.98 | 162.98 | 0.6K |
| 10:11 | 163.10 | 163.31 | 163.10 | 163.17 | 5.9K |
| 10:12 | 163.48 | 163.58 | 163.42 | 163.58 | 5.8K |
| 10:15 | 163.48 | 163.48 | 163.48 | 163.48 | 0.5K |
| 10:16 | 163.45 | 163.49 | 163.45 | 163.49 | 1.9K |
| 10:17 | 163.50 | 163.50 | 163.38 | 163.38 | 3.0K |
| 10:18 | 163.09 | 163.09 | 163.09 | 163.09 | 2.2K |
| 10:22 | 162.89 | 162.91 | 162.82 | 162.91 | 5.0K |
| 10:24 | 162.74 | 162.79 | 162.74 | 162.79 | 1.7K |
| 10:25 | 162.71 | 162.86 | 162.71 | 162.86 | 2.3K |
| 10:26 | 162.89 | 162.89 | 162.88 | 162.88 | 2.0K |
| 10:28 | 163.11 | 163.12 | 163.11 | 163.12 | 1.5K |
| 10:29 | 163.12 | 163.12 | 163.12 | 163.12 | 0.7K |
| 10:30 | 163.11 | 163.11 | 163.11 | 163.11 | 2.2K |
| 10:32 | 163.12 | 163.12 | 163.12 | 163.12 | 1.1K |
| 10:33 | 162.99 | 162.99 | 162.99 | 162.99 | 0.7K |
| 10:34 | 162.84 | 162.84 | 162.84 | 162.84 | 1.3K |
| 10:36 | 162.80 | 162.80 | 162.80 | 162.80 | 0.7K |
| 10:37 | 162.81 | 162.93 | 162.81 | 162.93 | 3.8K |
| 10:38 | 162.89 | 162.89 | 162.81 | 162.81 | 1.3K |
| 10:39 | 162.81 | 162.81 | 162.81 | 162.81 | 0.4K |
| 10:40 | 162.82 | 162.83 | 162.82 | 162.83 | 0.6K |
| 10:41 | 162.83 | 162.83 | 162.80 | 162.80 | 1.0K |
| 10:42 | 162.82 | 163.07 | 162.82 | 163.07 | 2.3K |
| 10:43 | 163.09 | 163.09 | 163.06 | 163.06 | 0.5K |
| 10:44 | 163.11 | 163.20 | 163.11 | 163.20 | 1.7K |
| 10:45 | 163.16 | 163.19 | 163.16 | 163.17 | 0.6K |
| 10:46 | 163.23 | 163.23 | 163.19 | 163.19 | 2.0K |
| 10:47 | 163.19 | 163.27 | 163.15 | 163.24 | 4.3K |
| 10:48 | 163.21 | 163.21 | 163.21 | 163.21 | 0.4K |
| 10:49 | 163.21 | 163.21 | 163.21 | 163.21 | 0.2K |
| 10:50 | 163.21 | 163.21 | 163.06 | 163.06 | 2.7K |
| 10:51 | 163.14 | 163.14 | 163.14 | 163.14 | 0.7K |
| 10:52 | 163.24 | 163.58 | 163.24 | 163.58 | 10.4K |
| 10:57 | 163.59 | 163.59 | 163.59 | 163.59 | 1.3K |
| 10:59 | 163.54 | 163.54 | 163.54 | 163.53 | 0.2K |
| 11:00 | 163.54 | 163.54 | 163.52 | 163.52 | 3.8K |
| 11:01 | 163.66 | 163.66 | 163.42 | 163.42 | 6.7K |
| 11:02 | 163.44 | 163.89 | 163.44 | 163.60 | 39.0K |
| 11:03 | 163.61 | 163.61 | 163.61 | 163.61 | 0.8K |
| 11:04 | 163.68 | 163.68 | 163.41 | 163.41 | 8.4K |
| 11:05 | 163.04 | 163.04 | 163.04 | 163.04 | 1.0K |
| 11:06 | 163.08 | 163.08 | 163.08 | 163.08 | 0.6K |
| 11:07 | 163.15 | 163.15 | 163.15 | 163.15 | 1.2K |
| 11:08 | 163.08 | 163.08 | 163.04 | 163.04 | 0.7K |
| 11:09 | 163.04 | 163.14 | 163.00 | 163.08 | 8.6K |
| 11:10 | 163.02 | 163.02 | 163.02 | 163.02 | 1.5K |
| 11:11 | 163.12 | 163.12 | 162.99 | 163.07 | 1.5K |
| 11:12 | 163.06 | 163.06 | 163.06 | 163.06 | 0.3K |
| 11:13 | 162.99 | 162.99 | 162.75 | 162.75 | 5.3K |
| 11:14 | 162.74 | 162.74 | 162.74 | 162.74 | 0.3K |
| 11:15 | 162.73 | 162.73 | 162.73 | 162.73 | 0.3K |
| 11:16 | 162.73 | 162.96 | 162.73 | 162.96 | 5.0K |
| 11:18 | 162.96 | 162.96 | 162.94 | 162.94 | 0.9K |
| 11:19 | 162.96 | 162.96 | 162.96 | 162.96 | 2.6K |
| 11:20 | 163.10 | 163.10 | 162.97 | 162.97 | 2.6K |
| 11:21 | 162.95 | 162.95 | 162.95 | 162.95 | 1.9K |
| 11:22 | 162.95 | 162.95 | 162.83 | 162.83 | 2.2K |
| 11:23 | 162.74 | 162.74 | 162.67 | 162.71 | 1.6K |
| 11:24 | 162.67 | 162.67 | 162.67 | 162.67 | 0.7K |
| 11:25 | 162.74 | 162.85 | 162.74 | 162.85 | 3.5K |
| 11:26 | 162.72 | 162.73 | 162.72 | 162.73 | 1.7K |
| 11:27 | 162.72 | 162.72 | 162.72 | 162.72 | 0.5K |
| 11:28 | 162.72 | 162.72 | 162.68 | 162.68 | 1.0K |
| 11:29 | 162.69 | 162.69 | 162.54 | 162.54 | 4.4K |
| 11:30 | 162.55 | 162.55 | 162.55 | 162.54 | 0.8K |
| 11:31 | 162.55 | 162.77 | 162.55 | 162.77 | 3.1K |
| 11:32 | 162.83 | 163.03 | 162.83 | 163.03 | 4.1K |
| 11:33 | 163.03 | 163.12 | 163.03 | 163.06 | 0.8K |
| 11:34 | 162.98 | 163.09 | 162.82 | 163.09 | 4.1K |
| 11:35 | 162.99 | 162.99 | 162.99 | 162.99 | 0.4K |
| 11:36 | 162.98 | 163.19 | 162.98 | 163.19 | 8.6K |
| 11:37 | 162.99 | 163.06 | 162.99 | 163.06 | 5.3K |
| 11:38 | 163.10 | 163.18 | 163.10 | 163.10 | 6.9K |
| 11:39 | 163.14 | 163.23 | 163.06 | 163.17 | 6.4K |
| 11:40 | 163.13 | 163.15 | 163.13 | 163.15 | 0.6K |
| 11:41 | 163.06 | 163.24 | 163.06 | 163.24 | 9.9K |
| 11:42 | 163.19 | 163.28 | 163.19 | 163.27 | 2.7K |
| 11:43 | 163.24 | 163.27 | 163.15 | 163.18 | 3.6K |
| 11:44 | 163.13 | 163.18 | 163.13 | 163.18 | 1.5K |
| 11:45 | 163.15 | 163.16 | 162.98 | 163.16 | 9.7K |
| 11:46 | 162.97 | 162.97 | 162.97 | 162.97 | 0.6K |
| 11:47 | 162.96 | 163.11 | 162.96 | 163.10 | 1.3K |
| 11:48 | 163.09 | 163.09 | 163.03 | 163.03 | 1.0K |
| 11:49 | 163.08 | 163.31 | 163.08 | 163.31 | 9.3K |
| 11:50 | 163.26 | 163.28 | 163.26 | 163.28 | 1.7K |
| 11:51 | 163.28 | 163.33 | 163.27 | 163.33 | 2.0K |
| 11:52 | 163.32 | 163.39 | 163.22 | 163.22 | 3.1K |
| 11:53 | 163.34 | 163.34 | 163.25 | 163.33 | 2.1K |
| 11:54 | 163.23 | 163.35 | 163.21 | 163.35 | 4.6K |
| 11:55 | 163.28 | 163.38 | 163.19 | 163.22 | 2.4K |
| 11:56 | 163.22 | 163.33 | 163.18 | 163.18 | 3.4K |
| 11:57 | 163.18 | 163.22 | 163.18 | 163.22 | 2.0K |
| 11:58 | 163.28 | 163.30 | 163.19 | 163.30 | 3.2K |
| 11:59 | 163.23 | 163.27 | 163.23 | 163.26 | 2.7K |
| 12:00 | 163.18 | 163.33 | 163.14 | 163.25 | 5.1K |
| 12:01 | 163.23 | 163.34 | 163.23 | 163.31 | 3.1K |
| 12:02 | 163.31 | 163.32 | 163.16 | 163.22 | 2.2K |
| 12:03 | 163.52 | 163.60 | 163.52 | 163.60 | 3.3K |
| 12:04 | 163.70 | 163.70 | 163.70 | 163.70 | 0.7K |
| 12:05 | 163.80 | 163.80 | 163.67 | 163.72 | 3.2K |
| 12:06 | 163.60 | 163.60 | 163.56 | 163.56 | 1.0K |
| 12:07 | 163.53 | 163.53 | 163.39 | 163.43 | 4.5K |
| 12:08 | 163.36 | 163.36 | 163.36 | 163.36 | 0.6K |
| 12:09 | 163.35 | 163.35 | 163.30 | 163.31 | 1.7K |
| 12:10 | 163.31 | 163.33 | 163.30 | 163.33 | 4.4K |
| 12:12 | 163.37 | 163.51 | 163.37 | 163.51 | 1.8K |
| 12:13 | 163.51 | 163.51 | 163.51 | 163.51 | 2.0K |
| 12:14 | 163.41 | 163.50 | 163.41 | 163.45 | 3.2K |
| 12:15 | 163.40 | 163.46 | 163.40 | 163.46 | 1.5K |
| 12:16 | 163.46 | 163.50 | 163.38 | 163.38 | 1.5K |
| 12:17 | 163.42 | 163.53 | 163.42 | 163.49 | 2.2K |
| 12:18 | 163.47 | 163.47 | 163.45 | 163.45 | 0.9K |
| 12:19 | 163.45 | 163.49 | 163.44 | 163.49 | 3.0K |
| 12:20 | 163.57 | 163.69 | 163.55 | 163.69 | 3.2K |
| 12:21 | 163.59 | 163.59 | 163.50 | 163.53 | 4.3K |
| 12:22 | 163.47 | 163.47 | 163.47 | 163.47 | 0.7K |
| 12:23 | 163.51 | 163.52 | 163.44 | 163.51 | 0.8K |
| 12:24 | 163.44 | 163.52 | 163.44 | 163.52 | 3.2K |
| 12:25 | 163.44 | 163.60 | 163.44 | 163.60 | 2.9K |
| 12:26 | 163.52 | 163.52 | 163.44 | 163.44 | 2.5K |
| 12:27 | 163.39 | 163.45 | 163.37 | 163.37 | 4.3K |
| 12:28 | 163.36 | 163.36 | 163.29 | 163.29 | 4.0K |
| 12:29 | 163.29 | 163.29 | 163.27 | 163.26 | 2.0K |
| 12:30 | 163.31 | 163.32 | 163.18 | 163.27 | 2.8K |
| 12:31 | 163.27 | 163.32 | 163.27 | 163.27 | 0.9K |
| 12:32 | 163.27 | 163.33 | 163.20 | 163.20 | 1.6K |
| 12:33 | 163.21 | 163.24 | 163.15 | 163.24 | 3.1K |
| 12:34 | 163.22 | 163.29 | 163.19 | 163.29 | 2.1K |
| 12:35 | 163.35 | 163.35 | 163.35 | 163.35 | 1.7K |
| 12:36 | 163.33 | 163.33 | 163.33 | 163.33 | 0.7K |
| 12:37 | 163.38 | 163.44 | 163.38 | 163.44 | 2.3K |
| 12:38 | 163.49 | 163.52 | 163.42 | 163.51 | 3.7K |
| 12:39 | 163.52 | 163.52 | 163.52 | 163.52 | 1.0K |
| 12:40 | 163.51 | 163.52 | 163.51 | 163.52 | 2.1K |
| 12:41 | 163.46 | 163.56 | 163.41 | 163.56 | 2.3K |
| 12:42 | 163.43 | 163.44 | 163.43 | 163.44 | 0.6K |
| 12:43 | 163.44 | 163.50 | 163.42 | 163.42 | 1.7K |
| 12:44 | 163.42 | 163.42 | 163.42 | 163.42 | 1.1K |
| 12:45 | 163.42 | 163.42 | 163.42 | 163.42 | 0.4K |
| 12:46 | 163.51 | 163.51 | 163.43 | 163.44 | 0.9K |
| 12:47 | 163.46 | 163.60 | 163.44 | 163.44 | 1.7K |
| 12:48 | 163.57 | 163.64 | 163.57 | 163.64 | 4.8K |
| 12:49 | 163.66 | 163.66 | 163.64 | 163.64 | 0.5K |
| 12:50 | 163.64 | 163.64 | 163.64 | 163.64 | 0.6K |
| 12:51 | 163.60 | 163.60 | 163.59 | 163.59 | 1.2K |
| 12:52 | 163.51 | 163.61 | 163.51 | 163.52 | 2.7K |
| 12:53 | 163.54 | 163.56 | 163.44 | 163.56 | 1.2K |
| 12:54 | 163.55 | 163.55 | 163.46 | 163.46 | 1.3K |
| 12:55 | 163.54 | 163.54 | 163.43 | 163.52 | 1.2K |
| 12:56 | 163.39 | 163.49 | 163.38 | 163.49 | 6.3K |
| 12:57 | 163.46 | 163.47 | 163.46 | 163.47 | 2.7K |
| 12:58 | 163.58 | 163.58 | 163.58 | 163.57 | 2.7K |
| 13:00 | 163.75 | 163.91 | 163.75 | 163.91 | 2.1K |
| 13:01 | 164.04 | 164.05 | 163.91 | 163.99 | 25.0K |
| 13:04 | 164.17 | 164.17 | 164.11 | 164.11 | 5.3K |
| 13:05 | 164.06 | 164.17 | 164.06 | 164.09 | 16.3K |
| 13:06 | 164.03 | 164.03 | 164.03 | 164.03 | 14.1K |
| 13:07 | 163.99 | 163.99 | 163.99 | 163.99 | 1.8K |
| 13:08 | 164.04 | 164.04 | 164.04 | 164.04 | 0.3K |
| 13:09 | 163.99 | 164.04 | 163.99 | 164.04 | 1.4K |
| 13:10 | 164.04 | 164.04 | 164.02 | 164.02 | 1.8K |
| 13:11 | 163.95 | 164.00 | 163.91 | 164.00 | 1.9K |
| 13:12 | 164.08 | 164.08 | 163.98 | 164.04 | 1.7K |
| 13:13 | 164.05 | 164.05 | 164.05 | 164.05 | 0.8K |
| 13:14 | 164.03 | 164.05 | 164.03 | 164.05 | 2.2K |
| 13:15 | 164.09 | 164.12 | 164.09 | 164.12 | 2.0K |
| 13:16 | 164.10 | 164.10 | 163.90 | 163.90 | 9.0K |
| 13:20 | 163.99 | 164.02 | 163.99 | 164.02 | 0.7K |
| 13:21 | 164.01 | 164.01 | 163.97 | 164.01 | 4.5K |
| 13:22 | 163.98 | 164.00 | 163.90 | 164.00 | 3.0K |
| 13:23 | 163.92 | 164.00 | 163.91 | 163.97 | 11.5K |
| 13:26 | 164.06 | 164.06 | 163.97 | 163.97 | 16.5K |
| 13:28 | 163.95 | 163.95 | 163.95 | 163.95 | 0.5K |
| 13:29 | 163.95 | 164.01 | 163.95 | 164.01 | 2.2K |
| 13:31 | 164.02 | 164.02 | 164.02 | 164.02 | 2.3K |
| 13:32 | 164.09 | 164.09 | 164.03 | 164.09 | 4.7K |
| 13:33 | 164.04 | 164.04 | 164.04 | 164.04 | 0.6K |
| 13:34 | 164.03 | 164.03 | 163.93 | 163.93 | 2.4K |
| 13:35 | 163.87 | 163.87 | 163.83 | 163.83 | 3.3K |
| 13:36 | 163.75 | 163.75 | 163.68 | 163.68 | 2.6K |
| 13:38 | 163.86 | 163.90 | 163.86 | 163.90 | 1.7K |
| 13:39 | 163.91 | 163.91 | 163.91 | 163.91 | 0.5K |
| 13:40 | 163.90 | 163.90 | 163.81 | 163.81 | 1.4K |
| 13:41 | 163.89 | 163.91 | 163.89 | 163.91 | 2.8K |
| 13:44 | 163.83 | 163.83 | 163.83 | 163.83 | 0.8K |
| 13:45 | 163.90 | 163.95 | 163.90 | 163.95 | 3.2K |
| 13:46 | 163.95 | 163.95 | 163.91 | 163.91 | 0.7K |
| 13:47 | 163.89 | 163.94 | 163.89 | 163.94 | 0.5K |
| 13:48 | 163.91 | 163.91 | 163.88 | 163.88 | 4.1K |
| 13:50 | 163.94 | 163.94 | 163.94 | 163.94 | 1.5K |
| 13:52 | 163.88 | 163.88 | 163.88 | 163.88 | 1.5K |
| 13:53 | 163.91 | 163.92 | 163.91 | 163.92 | 2.5K |
| 13:54 | 163.91 | 163.91 | 163.91 | 163.91 | 1.4K |
| 13:55 | 163.93 | 163.93 | 163.91 | 163.91 | 5.3K |
| 13:56 | 163.99 | 163.99 | 163.89 | 163.91 | 2.5K |
| 13:57 | 163.96 | 164.09 | 163.96 | 164.08 | 30.8K |
| 13:58 | 163.93 | 163.93 | 163.89 | 163.89 | 3.2K |
| 13:59 | 163.83 | 163.83 | 163.83 | 163.83 | 2.3K |
| 14:01 | 163.82 | 163.82 | 163.82 | 163.82 | 0.1K |
| 14:02 | 163.91 | 164.01 | 163.91 | 164.01 | 9.5K |
| 14:03 | 163.91 | 163.91 | 163.91 | 163.91 | 0.6K |
| 14:04 | 163.74 | 163.84 | 163.74 | 163.84 | 3.8K |
| 14:05 | 163.74 | 163.74 | 163.74 | 163.74 | 0.2K |
| 14:06 | 163.67 | 163.72 | 163.63 | 163.72 | 4.3K |
| 14:09 | 163.59 | 163.60 | 163.59 | 163.60 | 0.4K |
| 14:10 | 163.60 | 163.80 | 163.60 | 163.80 | 5.6K |
| 14:11 | 163.91 | 163.93 | 163.85 | 163.93 | 3.9K |
| 14:12 | 163.88 | 163.88 | 163.88 | 163.88 | 0.9K |
| 14:13 | 163.91 | 163.91 | 163.90 | 163.90 | 2.0K |
| 14:14 | 163.92 | 163.92 | 163.92 | 163.91 | 0.8K |
| 14:16 | 163.92 | 163.92 | 163.92 | 163.92 | 2.0K |
| 14:17 | 163.84 | 163.84 | 163.84 | 163.84 | 0.8K |
| 14:18 | 163.83 | 163.83 | 163.83 | 163.83 | 0.5K |
| 14:19 | 163.82 | 163.82 | 163.80 | 163.80 | 2.3K |
| 14:20 | 163.90 | 163.93 | 163.90 | 163.93 | 2.7K |
| 14:21 | 163.90 | 164.08 | 163.90 | 164.06 | 41.5K |
| 14:24 | 164.00 | 164.00 | 163.93 | 163.93 | 3.1K |
| 14:26 | 163.98 | 164.24 | 163.92 | 164.24 | 5.7K |
| 14:27 | 164.17 | 164.43 | 164.17 | 164.43 | 1.8K |
| 14:28 | 164.43 | 164.43 | 164.43 | 164.43 | 1.1K |
| 14:31 | 164.46 | 164.46 | 164.46 | 164.46 | 0.7K |
| 14:32 | 164.33 | 164.33 | 164.33 | 164.33 | 1.6K |
| 14:33 | 164.40 | 164.43 | 164.39 | 164.39 | 3.0K |
| 14:35 | 164.66 | 164.66 | 164.64 | 164.66 | 1.4K |
| 14:36 | 164.70 | 164.90 | 164.70 | 164.90 | 1.1K |
| 14:37 | 164.90 | 165.01 | 164.90 | 165.01 | 6.5K |
| 14:41 | 165.04 | 165.14 | 165.00 | 165.00 | 1.7K |
| 14:42 | 165.04 | 165.55 | 165.04 | 165.55 | 6.7K |
| 14:43 | 165.51 | 165.55 | 165.50 | 165.55 | 1.1K |
| 14:45 | 165.50 | 165.50 | 165.31 | 165.38 | 4.6K |
| 14:46 | 165.38 | 165.39 | 165.36 | 165.39 | 0.7K |
| 14:47 | 165.45 | 165.45 | 165.41 | 165.45 | 4.6K |
| 14:48 | 165.40 | 165.40 | 165.26 | 165.26 | 4.3K |
| 14:50 | 165.32 | 165.32 | 165.32 | 165.32 | 0.4K |
| 14:51 | 165.32 | 165.33 | 165.21 | 165.21 | 2.0K |
| 14:53 | 165.32 | 165.32 | 165.05 | 165.14 | 3.8K |
| 14:54 | 165.14 | 165.14 | 165.14 | 165.14 | 1.2K |
| 14:55 | 165.35 | 165.35 | 165.30 | 165.30 | 2.8K |
| 14:56 | 165.19 | 165.19 | 165.19 | 165.19 | 1.1K |
| 14:57 | 165.22 | 165.34 | 165.18 | 165.34 | 4.6K |
| 14:58 | 165.35 | 165.35 | 165.31 | 165.31 | 3.1K |
| 14:59 | 165.43 | 165.43 | 165.43 | 165.43 | 1.9K |
| 15:00 | 165.42 | 165.43 | 165.31 | 165.41 | 2.2K |
| 15:01 | 165.31 | 165.32 | 165.31 | 165.32 | 1.0K |
| 15:02 | 165.24 | 165.32 | 165.21 | 165.21 | 8.0K |
| 15:03 | 164.83 | 164.83 | 164.70 | 164.80 | 4.2K |
| 15:04 | 164.65 | 164.72 | 164.65 | 164.68 | 2.6K |
| 15:05 | 164.69 | 164.70 | 164.69 | 164.70 | 1.3K |
| 15:06 | 164.70 | 164.89 | 164.70 | 164.89 | 11.4K |
| 15:07 | 164.78 | 164.78 | 164.78 | 164.78 | 1.0K |
| 15:08 | 164.75 | 164.84 | 164.75 | 164.84 | 2.6K |
| 15:09 | 164.87 | 164.87 | 164.57 | 164.57 | 7.6K |
| 15:10 | 164.53 | 164.53 | 164.53 | 164.53 | 1.6K |
| 15:11 | 164.68 | 164.68 | 164.68 | 164.68 | 1.5K |
| 15:12 | 164.69 | 164.74 | 164.69 | 164.72 | 10.0K |
| 15:14 | 164.73 | 164.73 | 164.63 | 164.69 | 3.4K |
| 15:15 | 164.68 | 164.70 | 164.68 | 164.70 | 0.9K |
| 15:16 | 164.63 | 164.63 | 164.35 | 164.35 | 3.1K |
| 15:17 | 164.27 | 164.27 | 164.21 | 164.21 | 2.7K |
| 15:18 | 164.16 | 164.16 | 164.05 | 164.15 | 3.0K |
| 15:19 | 164.22 | 164.22 | 164.22 | 164.22 | 6.0K |
| 15:20 | 164.33 | 164.39 | 164.33 | 164.39 | 7.2K |
| 15:21 | 164.43 | 164.43 | 164.43 | 164.43 | 0.7K |
| 15:22 | 164.40 | 164.40 | 164.40 | 164.40 | 0.8K |
| 15:23 | 164.50 | 164.50 | 164.47 | 164.47 | 6.6K |
| 15:24 | 164.49 | 164.49 | 164.37 | 164.37 | 2.3K |
| 15:25 | 164.40 | 164.50 | 164.34 | 164.49 | 2.2K |
| 15:26 | 164.51 | 164.51 | 164.41 | 164.44 | 3.2K |
| 15:27 | 164.42 | 164.42 | 164.33 | 164.33 | 2.9K |
| 15:28 | 164.27 | 164.38 | 164.25 | 164.38 | 9.8K |
| 15:29 | 164.33 | 164.35 | 164.33 | 164.35 | 3.7K |
| 15:30 | 164.51 | 164.52 | 164.46 | 164.46 | 2.9K |
| 15:31 | 164.44 | 164.44 | 164.43 | 164.44 | 3.4K |
| 15:32 | 164.39 | 164.39 | 164.39 | 164.39 | 2.6K |
| 15:33 | 164.38 | 164.42 | 164.38 | 164.42 | 2.2K |
| 15:34 | 164.41 | 164.51 | 164.41 | 164.42 | 6.1K |
| 15:35 | 164.39 | 164.50 | 164.35 | 164.50 | 6.7K |
| 15:36 | 164.51 | 164.55 | 164.51 | 164.54 | 6.4K |
| 15:37 | 164.55 | 164.55 | 164.54 | 164.54 | 2.2K |
| 15:38 | 164.50 | 164.50 | 164.35 | 164.35 | 5.5K |
| 15:39 | 164.36 | 164.46 | 164.36 | 164.46 | 5.5K |
| 15:41 | 164.39 | 164.42 | 164.35 | 164.42 | 6.7K |
| 15:42 | 164.38 | 164.54 | 164.38 | 164.54 | 2.7K |
| 15:43 | 164.47 | 164.57 | 164.47 | 164.57 | 7.6K |
| 15:44 | 164.49 | 164.58 | 164.44 | 164.44 | 11.3K |
| 15:45 | 164.40 | 164.42 | 164.40 | 164.42 | 12.2K |
| 15:46 | 164.44 | 164.46 | 164.44 | 164.46 | 3.3K |
| 15:47 | 164.31 | 164.31 | 164.20 | 164.20 | 7.7K |
| 15:48 | 164.20 | 164.37 | 164.19 | 164.36 | 13.3K |
| 15:49 | 164.36 | 164.36 | 164.27 | 164.27 | 8.6K |
| 15:50 | 164.13 | 164.13 | 164.01 | 164.01 | 10.2K |
| 15:51 | 163.98 | 163.98 | 163.45 | 163.45 | 38.6K |
| 15:52 | 163.39 | 163.69 | 163.30 | 163.69 | 64.7K |
| 15:53 | 163.78 | 164.16 | 163.71 | 164.08 | 11.1K |
| 15:54 | 164.12 | 164.33 | 164.07 | 164.33 | 11.7K |
| 15:55 | 164.16 | 164.16 | 163.74 | 163.79 | 21.4K |
| 15:56 | 163.74 | 164.02 | 163.74 | 163.98 | 29.1K |
| 15:57 | 163.98 | 164.00 | 163.92 | 164.00 | 30.8K |
| 15:58 | 163.97 | 163.99 | 163.92 | 163.95 | 21.5K |
| 15:59 | 163.96 | 164.18 | 163.96 | 164.16 | 280.7K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 157.67 | 164.76 | 156.77 | 164.37 | 1.5M |
| 2025-09-25 | 158.74 | 159.07 | 156.66 | 156.97 | 1.7M |
| 2025-09-24 | 164.04 | 164.60 | 159.32 | 160.47 | 2.4M |
| 2025-09-23 | 164.86 | 165.74 | 163.29 | 164.58 | 1.3M |
| 2025-09-22 | 161.01 | 165.67 | 160.74 | 164.16 | 1.6M |
| 2025-09-19 | 162.51 | 163.32 | 161.00 | 161.22 | 2.9M |
| 2025-09-18 | 168.57 | 168.68 | 161.99 | 162.87 | 2.1M |
| 2025-09-17 | 166.22 | 169.20 | 164.60 | 167.29 | 1.2M |
| 2025-09-16 | 163.89 | 166.58 | 162.59 | 166.15 | 1.5M |
| 2025-09-15 | 164.51 | 167.05 | 162.75 | 163.13 | 1.3M |
| 2025-09-12 | 165.05 | 166.19 | 163.93 | 164.29 | 1.1M |
| 2025-09-11 | 171.55 | 171.55 | 164.01 | 165.73 | 2.0M |
| 2025-09-10 | 167.93 | 170.97 | 167.10 | 170.77 | 1.8M |
| 2025-09-09 | 167.97 | 169.51 | 167.11 | 168.95 | 1.1M |
| 2025-09-08 | 169.81 | 169.97 | 166.50 | 167.85 | 1.2M |
| 2025-09-05 | 166.96 | 170.73 | 165.64 | 169.73 | 1.4M |
| 2025-09-04 | 163.68 | 166.75 | 161.77 | 166.25 | 1.2M |
| 2025-09-03 | 161.70 | 163.70 | 161.15 | 163.37 | 0.8M |
| 2025-09-02 | 162.06 | 163.87 | 160.19 | 162.27 | 0.8M |
| 2025-08-29 | 165.62 | 168.06 | 164.11 | 164.76 | 1.1M |
| 2025-08-28 | 166.30 | 166.37 | 163.90 | 165.87 | 1.2M |
| 2025-08-27 | 163.75 | 166.31 | 163.10 | 165.23 | 1.3M |
| 2025-08-26 | 166.00 | 166.57 | 163.39 | 163.67 | 1.5M |
| 2025-08-25 | 166.06 | 166.63 | 165.16 | 166.46 | 0.9M |
| 2025-08-22 | 165.65 | 169.84 | 164.28 | 167.00 | 1.6M |
| 2025-08-21 | 165.69 | 165.91 | 162.88 | 164.18 | 0.7M |
| 2025-08-20 | 167.59 | 168.25 | 166.15 | 166.91 | 0.9M |
| 2025-08-19 | 166.04 | 169.29 | 165.41 | 167.58 | 1.0M |
| 2025-08-18 | 163.90 | 166.51 | 163.43 | 165.84 | 0.8M |
| 2025-08-15 | 165.83 | 167.35 | 163.44 | 163.76 | 1.8M |
| 2025-08-14 | 166.20 | 166.49 | 163.92 | 166.09 | 1.2M |
| 2025-08-13 | 164.39 | 167.71 | 163.54 | 167.48 | 1.2M |
| 2025-08-12 | 161.02 | 164.76 | 160.56 | 164.06 | 1.2M |
| 2025-08-11 | 162.66 | 165.00 | 159.78 | 160.15 | 1.2M |
| 2025-08-08 | 162.70 | 163.65 | 162.05 | 162.92 | 1.1M |
| 2025-08-07 | 166.91 | 167.19 | 160.43 | 161.88 | 1.9M |
| 2025-08-06 | 167.69 | 170.00 | 159.69 | 165.51 | 2.7M |
| 2025-08-05 | 172.33 | 173.38 | 165.04 | 165.24 | 2.4M |
| 2025-08-04 | 170.23 | 172.20 | 168.94 | 172.14 | 1.3M |
| 2025-08-01 | 172.80 | 173.09 | 167.47 | 168.86 | 1.2M |
| 2025-07-31 | 178.48 | 179.27 | 173.85 | 174.38 | 1.4M |
| 2025-07-30 | 182.74 | 182.74 | 178.73 | 179.94 | 0.9M |
| 2025-07-29 | 182.83 | 183.66 | 181.04 | 182.18 | 0.6M |
| 2025-07-28 | 181.73 | 182.93 | 181.56 | 181.78 | 0.5M |
| 2025-07-25 | 181.68 | 182.28 | 180.14 | 181.14 | 0.6M |
| 2025-07-24 | 179.84 | 182.05 | 179.52 | 180.83 | 0.8M |
| 2025-07-23 | 180.60 | 182.81 | 179.61 | 181.37 | 0.8M |
| 2025-07-22 | 177.72 | 180.74 | 177.69 | 180.07 | 0.7M |
| 2025-07-21 | 179.32 | 180.11 | 176.76 | 176.87 | 0.6M |
| 2025-07-18 | 180.85 | 181.27 | 178.88 | 179.59 | 0.8M |
| 2025-07-17 | 175.83 | 180.90 | 175.12 | 179.99 | 1.0M |
| 2025-07-16 | 176.64 | 177.43 | 174.10 | 175.73 | 0.6M |
| 2025-07-15 | 179.21 | 179.21 | 175.71 | 175.77 | 1.0M |
| 2025-07-14 | 177.42 | 179.29 | 175.86 | 177.70 | 1.1M |
| 2025-07-11 | 178.06 | 178.62 | 176.96 | 177.38 | 0.8M |
| 2025-07-10 | 180.83 | 182.90 | 179.60 | 179.70 | 1.0M |
| 2025-07-09 | 181.59 | 182.19 | 177.54 | 180.75 | 0.8M |
| 2025-07-08 | 178.01 | 181.62 | 177.86 | 180.65 | 0.8M |
| 2025-07-07 | 180.86 | 182.44 | 177.19 | 177.36 | 0.7M |
| 2025-07-03 | 183.37 | 183.91 | 181.92 | 182.13 | 0.5M |
| 2025-07-02 | 181.00 | 182.98 | 179.57 | 182.84 | 0.7M |
| 2025-07-01 | 178.58 | 183.70 | 177.29 | 181.16 | 1.0M |
| 2025-06-30 | 178.00 | 179.39 | 176.91 | 178.59 | 0.9M |
| 2025-06-27 | 178.08 | 179.06 | 176.35 | 177.41 | 2.8M |
| 2025-06-26 | 178.98 | 179.51 | 175.80 | 177.28 | 0.9M |
| 2025-06-25 | 180.60 | 181.02 | 176.62 | 177.83 | 1.0M |
| 2025-06-24 | 175.72 | 180.45 | 174.43 | 179.84 | 1.3M |
| 2025-06-23 | 170.62 | 174.43 | 170.05 | 173.77 | 1.3M |
| 2025-06-20 | 171.87 | 172.37 | 169.28 | 170.62 | 2.2M |
| 2025-06-18 | 170.32 | 172.19 | 169.49 | 170.00 | 1.2M |
| 2025-06-17 | 171.47 | 173.70 | 170.41 | 170.80 | 1.0M |
| 2025-06-16 | 171.92 | 173.65 | 171.19 | 172.35 | 1.5M |
| 2025-06-13 | 172.45 | 173.67 | 169.96 | 170.42 | 1.1M |
| 2025-06-12 | 175.69 | 176.21 | 173.87 | 174.75 | 1.0M |
| 2025-06-11 | 179.48 | 180.00 | 175.26 | 175.75 | 0.8M |
| 2025-06-10 | 177.91 | 179.12 | 176.82 | 178.73 | 1.4M |
| 2025-06-09 | 179.51 | 180.02 | 177.23 | 177.43 | 1.0M |
| 2025-06-06 | 177.71 | 178.94 | 176.64 | 178.24 | 0.6M |
| 2025-06-05 | 176.61 | 177.78 | 175.34 | 175.83 | 1.1M |
| 2025-06-04 | 179.62 | 180.42 | 176.73 | 176.80 | 1.0M |
| 2025-06-03 | 175.46 | 179.67 | 174.70 | 179.35 | 0.8M |
| 2025-06-02 | 176.87 | 177.44 | 171.16 | 174.76 | 2.3M |
| 2025-05-30 | 181.41 | 182.01 | 178.55 | 180.36 | 1.0M |
| 2025-05-29 | 185.16 | 185.16 | 181.01 | 182.35 | 0.6M |
| 2025-05-28 | 185.54 | 186.70 | 183.17 | 183.34 | 0.9M |
| 2025-05-27 | 185.34 | 185.94 | 182.79 | 185.72 | 1.0M |
| 2025-05-23 | 178.51 | 183.25 | 177.42 | 182.16 | 1.4M |
| 2025-05-22 | 181.66 | 184.52 | 180.69 | 183.38 | 1.2M |
| 2025-05-21 | 186.74 | 187.32 | 181.41 | 181.82 | 1.0M |
| 2025-05-20 | 187.44 | 189.28 | 186.82 | 188.10 | 0.8M |
| 2025-05-19 | 186.65 | 189.45 | 186.64 | 188.04 | 0.9M |
| 2025-05-16 | 187.91 | 189.33 | 186.83 | 189.03 | 1.0M |
| 2025-05-15 | 188.86 | 190.08 | 187.14 | 188.43 | 1.6M |
| 2025-05-14 | 190.79 | 192.30 | 189.34 | 189.36 | 2.2M |
| 2025-05-13 | 188.82 | 191.70 | 188.75 | 190.68 | 1.6M |
| 2025-05-12 | 186.00 | 190.06 | 185.12 | 188.82 | 1.7M |
| 2025-05-09 | 180.98 | 181.69 | 178.84 | 178.94 | 1.1M |
| 2025-05-08 | 177.69 | 183.18 | 177.69 | 180.09 | 2.4M |
| 2025-05-07 | 163.46 | 177.28 | 162.46 | 175.52 | 2.7M |
| 2025-05-06 | 164.12 | 166.04 | 163.13 | 163.93 | 1.4M |
| 2025-05-05 | 164.89 | 167.68 | 164.89 | 165.75 | 0.9M |
| 2025-05-02 | 165.62 | 167.54 | 164.55 | 166.83 | 1.8M |
| 2025-05-01 | 160.90 | 163.54 | 159.01 | 162.40 | 1.5M |
| 2025-04-30 | 158.30 | 160.94 | 156.41 | 160.56 | 0.9M |
| 2025-04-29 | 157.55 | 160.60 | 156.36 | 159.96 | 1.0M |
| 2025-04-28 | 158.98 | 159.80 | 155.95 | 158.59 | 1.1M |
| 2025-04-25 | 157.74 | 158.32 | 155.78 | 157.95 | 1.0M |
| 2025-04-24 | 155.90 | 159.06 | 154.32 | 158.94 | 1.0M |
| 2025-04-23 | 155.64 | 159.17 | 154.04 | 154.86 | 1.1M |
| 2025-04-22 | 149.91 | 152.59 | 149.91 | 152.03 | 1.0M |
| 2025-04-21 | 149.70 | 150.75 | 146.98 | 148.42 | 1.5M |
| 2025-04-17 | 149.94 | 152.74 | 149.31 | 151.47 | 1.2M |
| 2025-04-16 | 148.89 | 151.16 | 147.32 | 148.77 | 0.8M |
| 2025-04-15 | 151.76 | 153.57 | 150.16 | 150.83 | 0.9M |
| 2025-04-14 | 151.78 | 153.23 | 149.19 | 151.74 | 1.4M |
| 2025-04-11 | 145.21 | 149.59 | 143.61 | 148.80 | 1.8M |
| 2025-04-10 | 154.47 | 155.08 | 144.18 | 146.70 | 2.8M |
| 2025-04-09 | 145.87 | 160.62 | 142.23 | 159.48 | 3.1M |
| 2025-04-08 | 152.06 | 153.57 | 143.83 | 146.03 | 2.2M |
| 2025-04-07 | 141.45 | 147.69 | 137.31 | 147.20 | 3.8M |
| 2025-04-04 | 149.70 | 149.70 | 141.80 | 144.49 | 4.4M |
| 2025-04-03 | 157.29 | 158.18 | 150.39 | 151.57 | 3.6M |
| 2025-04-02 | 160.32 | 165.43 | 160.17 | 164.47 | 0.9M |
| 2025-04-01 | 160.49 | 163.31 | 159.37 | 162.08 | 1.3M |
| 2025-03-31 | 161.43 | 161.69 | 158.76 | 160.26 | 1.2M |
| 2025-03-28 | 163.08 | 165.00 | 160.96 | 161.51 | 1.3M |
| 2025-03-27 | 164.37 | 164.70 | 161.19 | 163.84 | 1.5M |
| 2025-03-26 | 169.26 | 169.74 | 165.88 | 167.33 | 1.0M |
| 2025-03-25 | 170.27 | 171.12 | 167.47 | 168.52 | 0.8M |
| 2025-03-24 | 169.17 | 170.70 | 167.61 | 170.31 | 1.0M |
| 2025-03-21 | 166.29 | 166.64 | 164.51 | 165.57 | 2.1M |
| 2025-03-20 | 171.40 | 172.00 | 167.63 | 168.09 | 1.6M |
| 2025-03-19 | 172.08 | 174.36 | 170.08 | 172.84 | 1.2M |
| 2025-03-18 | 170.32 | 171.58 | 169.72 | 170.76 | 0.9M |
| 2025-03-17 | 165.78 | 172.69 | 165.78 | 170.63 | 1.4M |
| 2025-03-14 | 165.42 | 167.33 | 164.74 | 167.00 | 0.8M |
| 2025-03-13 | 166.65 | 168.02 | 162.84 | 163.50 | 1.1M |
| 2025-03-12 | 166.48 | 168.77 | 164.70 | 166.66 | 1.5M |
| 2025-03-11 | 169.51 | 170.66 | 164.96 | 166.05 | 1.6M |
| 2025-03-10 | 167.91 | 171.34 | 167.13 | 169.51 | 1.8M |
| 2025-03-07 | 167.26 | 168.78 | 164.98 | 168.37 | 2.3M |
| 2025-03-06 | 171.28 | 172.82 | 167.12 | 167.26 | 1.6M |
| 2025-03-05 | 171.36 | 173.55 | 168.89 | 172.59 | 1.0M |
| 2025-03-04 | 171.62 | 174.10 | 170.09 | 171.32 | 1.4M |
| 2025-03-03 | 179.60 | 179.60 | 171.64 | 172.50 | 1.4M |
| 2025-02-28 | 179.00 | 179.86 | 175.14 | 178.20 | 1.7M |
| 2025-02-27 | 180.18 | 181.58 | 178.56 | 179.00 | 1.4M |
| 2025-02-26 | 183.01 | 183.59 | 179.45 | 180.23 | 0.8M |
| 2025-02-25 | 185.24 | 187.20 | 182.39 | 182.58 | 1.3M |
| 2025-02-24 | 186.89 | 188.41 | 185.12 | 186.69 | 1.3M |
| 2025-02-21 | 192.47 | 192.82 | 186.31 | 186.50 | 1.0M |
| 2025-02-20 | 194.95 | 194.99 | 192.18 | 192.80 | 0.9M |
| 2025-02-19 | 191.49 | 194.73 | 190.87 | 194.50 | 1.0M |
| 2025-02-18 | 190.28 | 192.64 | 188.00 | 192.46 | 1.2M |
| 2025-02-14 | 188.02 | 191.81 | 187.21 | 189.39 | 1.7M |
| 2025-02-13 | 188.97 | 189.77 | 187.57 | 187.59 | 1.1M |
| 2025-02-12 | 189.41 | 190.74 | 187.85 | 188.94 | 0.9M |
| 2025-02-11 | 190.06 | 192.90 | 190.06 | 191.74 | 0.8M |
| 2025-02-10 | 194.02 | 194.02 | 189.58 | 191.57 | 1.3M |
| 2025-02-07 | 199.77 | 200.28 | 191.15 | 192.02 | 1.5M |
| 2025-02-06 | 204.81 | 205.00 | 198.17 | 199.86 | 2.0M |
| 2025-02-05 | 222.91 | 222.92 | 203.51 | 206.13 | 3.8M |
| 2025-02-04 | 195.99 | 200.65 | 195.75 | 199.34 | 2.1M |
| 2025-02-03 | 196.28 | 200.27 | 194.27 | 198.44 | 1.8M |
| 2025-01-31 | 197.70 | 200.89 | 197.70 | 199.14 | 1.6M |
| 2025-01-30 | 198.49 | 199.01 | 196.75 | 197.76 | 1.2M |
| 2025-01-29 | 195.28 | 195.87 | 193.81 | 195.53 | 0.9M |
| 2025-01-28 | 194.04 | 194.94 | 191.74 | 194.76 | 1.4M |
| 2025-01-27 | 191.89 | 194.48 | 190.99 | 194.04 | 1.1M |
| 2025-01-24 | 198.06 | 198.47 | 194.89 | 195.13 | 0.9M |
| 2025-01-23 | 193.69 | 198.11 | 192.51 | 197.49 | 1.3M |
| 2025-01-22 | 191.55 | 194.88 | 191.54 | 194.30 | 0.9M |
| 2025-01-21 | 189.89 | 192.54 | 189.10 | 191.59 | 0.9M |
| 2025-01-17 | 190.41 | 190.41 | 187.08 | 188.73 | 1.0M |
| 2025-01-16 | 187.09 | 188.86 | 185.02 | 187.79 | 1.0M |
| 2025-01-15 | 189.21 | 191.19 | 186.61 | 187.46 | 2.2M |
| 2025-01-14 | 181.96 | 187.80 | 180.70 | 186.56 | 1.9M |
| 2025-01-13 | 182.15 | 182.27 | 178.98 | 180.92 | 1.2M |
| 2025-01-10 | 179.47 | 183.74 | 178.61 | 183.14 | 1.8M |
| 2025-01-08 | 179.97 | 181.64 | 176.04 | 181.34 | 1.5M |
| 2025-01-07 | 179.58 | 183.77 | 179.58 | 180.98 | 1.6M |
| 2025-01-06 | 174.90 | 180.56 | 174.90 | 179.29 | 1.5M |
| 2025-01-03 | 171.29 | 174.62 | 170.10 | 174.23 | 0.9M |
| 2025-01-02 | 174.53 | 175.44 | 168.43 | 170.03 | 1.0M |