Mercedes Benz Group

MBGn
🏛️ Vereinigtes Königreich →
52.91
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 52.30 52.33 52.30 52.31 50.2K
08:01 52.51 52.53 52.47 52.47 8.2K
08:03 52.63 52.63 52.63 52.63 2.1K
08:05 52.75 52.75 52.75 52.75 1.9K
08:07 52.78 52.78 52.78 52.78 0.0K
08:08 52.71 52.74 52.71 52.74 0.4K
08:09 52.75 52.85 52.75 52.83 0.2K
08:10 52.84 52.84 52.79 52.80 0.0K
08:11 52.78 52.79 52.77 52.79 0.0K
08:12 52.78 52.83 52.78 52.83 1.1K
08:13 52.76 52.76 52.76 52.76 0.0K
08:14 52.84 52.85 52.81 52.84 0.0K
08:15 52.78 52.83 52.77 52.83 0.0K
08:16 52.80 52.82 52.80 52.81 0.0K
08:17 52.83 52.85 52.83 52.85 1.6K
08:18 52.87 52.87 52.83 52.83 0.4K
08:20 52.82 52.91 52.82 52.91 1.3K
08:21 52.92 52.92 52.89 52.89 0.0K
08:22 52.91 52.93 52.86 52.86 0.0K
08:23 52.91 52.91 52.84 52.88 0.3K
08:24 52.88 52.88 52.79 52.82 0.0K
08:25 52.82 52.82 52.78 52.81 0.0K
08:26 52.81 52.85 52.81 52.85 0.0K
08:27 52.84 52.86 52.83 52.86 0.0K
08:28 52.84 52.84 52.84 52.84 0.0K
08:29 52.85 52.85 52.85 52.85 0.1K
08:30 52.87 52.91 52.87 52.91 0.0K
08:31 52.82 52.82 52.81 52.81 0.0K
08:32 52.75 52.75 52.75 52.75 52.7K
08:34 52.68 52.69 52.68 52.69 0.0K
08:35 52.66 52.66 52.66 52.66 0.0K
08:36 52.63 52.63 52.59 52.60 1.9K
08:37 52.57 52.57 52.56 52.57 0.0K
08:42 52.70 52.70 52.67 52.67 0.0K
08:44 52.73 52.75 52.73 52.75 0.6K
08:46 52.74 52.74 52.74 52.74 0.0K
08:48 52.78 52.80 52.78 52.80 0.0K
08:49 52.83 52.83 52.83 52.83 2.1K
08:50 52.85 52.85 52.85 52.85 0.0K
08:54 52.76 52.77 52.76 52.77 0.6K
08:56 52.71 52.71 52.71 52.71 0.0K
08:57 52.72 52.72 52.72 52.72 0.0K
08:58 52.74 52.74 52.74 52.74 0.0K
08:59 52.79 52.79 52.76 52.76 0.1K
09:00 52.74 52.82 52.74 52.82 1.8K
09:01 52.78 52.78 52.78 52.78 0.2K
09:05 52.80 52.80 52.80 52.80 0.0K
09:06 52.82 52.83 52.82 52.83 1.5K
09:07 52.83 52.85 52.83 52.85 0.1K
09:08 52.92 52.92 52.92 52.92 0.0K
09:12 52.82 52.82 52.82 52.82 0.0K
09:15 52.80 52.80 52.76 52.76 0.3K
09:16 52.78 52.78 52.78 52.78 0.0K
09:18 52.77 52.77 52.77 52.77 0.0K
09:20 52.80 52.81 52.79 52.81 0.2K
09:21 52.82 52.82 52.82 52.82 1.9K
09:22 52.82 52.85 52.82 52.85 0.2K
09:24 52.85 52.86 52.84 52.84 0.0K
09:26 52.87 52.87 52.87 52.87 0.4K
09:27 52.83 52.83 52.83 52.83 0.0K
09:28 52.79 52.79 52.79 52.79 0.0K
09:29 52.79 52.80 52.79 52.80 0.8K
09:30 52.77 52.80 52.77 52.80 0.0K
09:32 52.83 52.88 52.83 52.88 0.1K
09:34 52.89 52.89 52.89 52.89 0.1K
09:35 52.91 52.91 52.91 52.91 0.0K
09:36 52.91 52.91 52.89 52.89 1.5K
09:37 52.92 52.92 52.90 52.90 0.0K
09:38 52.88 52.88 52.88 52.88 0.0K
09:40 52.88 52.88 52.88 52.88 0.0K
09:42 52.85 52.85 52.85 52.85 0.0K
09:43 52.84 52.84 52.82 52.82 1.2K
09:44 52.80 52.80 52.80 52.80 0.0K
09:46 52.83 52.83 52.82 52.82 0.0K
09:47 52.76 52.76 52.76 52.76 0.5K
09:48 52.72 52.73 52.71 52.71 2.0K
09:49 52.73 52.73 52.71 52.71 0.1K
09:51 52.74 52.75 52.74 52.74 4.0K
09:52 52.75 52.75 52.75 52.75 0.0K
09:53 52.73 52.73 52.73 52.73 0.6K
09:54 52.74 52.74 52.73 52.73 0.4K
09:55 52.70 52.70 52.70 52.70 1.7K
09:56 52.67 52.67 52.66 52.66 3.8K
09:57 52.65 52.68 52.65 52.68 2.0K
09:58 52.71 52.71 52.67 52.67 2.4K
09:59 52.66 52.67 52.64 52.67 0.0K
10:00 52.65 52.65 52.65 52.65 0.0K
10:01 52.67 52.67 52.63 52.63 0.0K
10:02 52.67 52.69 52.67 52.69 1.0K
10:03 52.68 52.68 52.66 52.66 0.7K
10:04 52.69 52.70 52.69 52.70 0.7K
10:05 52.71 52.71 52.71 52.71 0.0K
10:06 52.75 52.77 52.74 52.77 1.5K
10:08 52.72 52.72 52.72 52.72 0.0K
10:10 52.72 52.72 52.72 52.72 0.1K
10:11 52.69 52.69 52.69 52.69 0.0K
10:12 52.67 52.67 52.67 52.67 0.0K
10:13 52.64 52.66 52.63 52.63 0.8K
10:14 52.67 52.67 52.66 52.66 1.8K
10:15 52.66 52.67 52.63 52.67 2.4K
10:16 52.63 52.63 52.63 52.63 0.0K
10:17 52.66 52.66 52.61 52.62 0.0K
10:19 52.56 52.56 52.56 52.56 0.0K
10:23 52.65 52.65 52.59 52.59 1.3K
10:24 52.54 52.54 52.50 52.50 0.0K
10:26 52.55 52.55 52.55 52.55 0.0K
10:32 52.51 52.53 52.50 52.53 0.0K
10:33 52.55 52.55 52.55 52.55 0.0K
10:36 52.60 52.60 52.60 52.60 0.0K
10:37 52.57 52.87 52.57 52.87 29.6K
10:38 52.89 52.92 52.88 52.89 12.0K
10:39 52.85 52.86 51.86 51.86 21.0K
10:40 52.86 52.86 52.86 52.86 0.0K
10:41 52.80 52.82 52.77 52.77 0.0K
10:43 52.82 52.82 52.78 52.78 3.3K
10:44 52.83 52.83 52.83 52.83 0.7K
10:45 52.86 52.86 52.86 52.86 0.0K
10:46 52.86 52.86 52.86 52.86 0.0K
10:47 52.84 52.84 52.82 52.82 1.6K
10:48 52.82 52.82 52.82 52.82 0.4K
10:49 52.77 52.81 52.77 52.81 0.0K
10:50 52.79 52.82 52.79 52.82 2.1K
10:52 52.80 52.80 52.80 52.80 1.9K
10:54 52.78 52.78 52.78 52.78 0.0K
10:55 52.77 52.77 52.76 52.77 2.2K
10:56 52.73 52.75 52.73 52.75 1.6K
10:57 52.76 52.77 52.74 52.74 4.6K
10:58 52.78 52.80 52.76 52.76 1.1K
10:59 52.79 52.79 52.79 52.79 1.3K
11:00 52.79 52.79 52.79 52.79 0.0K
11:01 52.81 52.81 52.81 52.81 1.9K
11:02 52.84 52.84 52.84 52.84 0.0K
11:03 52.82 52.82 52.82 52.82 0.0K
11:04 52.78 52.78 52.78 52.78 0.0K
11:05 52.75 52.75 52.73 52.75 1.1K
11:06 52.71 52.71 52.68 52.68 1.2K
11:07 52.70 52.70 52.70 52.70 0.0K
11:09 52.68 52.68 52.68 52.68 0.0K
11:10 52.68 52.68 52.68 52.68 0.2K
11:11 52.72 52.72 52.72 52.72 1.7K
11:13 52.74 52.74 52.74 52.74 0.0K
11:14 52.78 52.78 52.78 52.78 1.1K
11:16 52.78 52.78 52.78 52.78 0.0K
11:17 52.78 52.78 52.78 52.78 1.5K
11:18 52.75 52.75 52.75 52.75 0.2K
11:19 52.74 52.74 52.74 52.74 0.0K
11:20 52.77 52.77 52.77 52.77 0.0K
11:21 52.75 52.75 52.75 52.75 1.5K
11:24 52.75 52.77 52.75 52.77 0.1K
11:25 52.78 52.78 52.78 52.78 0.0K
11:26 52.80 52.80 52.80 52.80 0.0K
11:27 52.82 52.82 52.82 52.82 0.0K
11:29 52.80 52.82 52.80 52.82 3.0K
11:30 52.83 52.83 52.82 52.82 0.0K
11:31 52.83 52.88 52.83 52.88 0.8K
11:32 52.86 52.89 52.84 52.84 7.7K
11:33 52.84 52.87 52.82 52.86 2.7K
11:34 52.86 52.88 52.86 52.88 1.1K
11:35 52.89 52.89 52.89 52.89 1.2K
11:36 52.87 52.87 52.87 52.87 0.6K
11:37 52.84 52.86 52.84 52.86 2.0K
11:38 52.82 52.82 52.82 52.82 0.1K
11:39 52.81 52.81 52.81 52.81 1.1K
11:40 52.79 52.79 52.79 52.79 0.0K
11:42 52.78 52.78 52.75 52.75 0.9K
11:43 52.75 52.76 52.75 52.76 1.5K
11:44 52.77 52.77 52.77 52.77 0.0K
11:45 52.78 52.78 52.78 52.78 0.3K
11:46 52.78 52.78 52.75 52.75 3.4K
11:48 52.70 52.72 52.69 52.69 0.0K
11:50 52.71 52.71 52.71 52.71 0.0K
11:51 52.70 52.70 52.68 52.68 0.0K
11:52 52.67 52.69 52.67 52.69 0.0K
11:54 52.70 52.70 52.70 52.70 0.0K
11:55 52.63 52.63 52.63 52.63 0.0K
11:56 52.62 52.62 52.62 52.62 0.0K
11:57 52.61 52.61 52.61 52.61 0.0K
11:58 52.65 52.65 52.65 52.65 0.0K
11:59 52.63 52.63 52.63 52.63 0.0K
12:02 52.63 52.63 52.63 52.63 0.0K
12:03 52.67 52.67 52.67 52.67 0.0K
12:04 52.64 52.66 52.64 52.66 0.0K
12:05 52.65 52.65 52.65 52.65 0.0K
12:06 52.68 52.68 52.68 52.68 0.0K
12:07 52.65 52.65 52.65 52.65 0.0K
12:09 52.67 52.67 52.67 52.67 0.0K
12:11 52.68 52.68 52.68 52.68 0.0K
12:12 52.67 52.67 52.67 52.67 0.0K
12:14 52.66 52.66 52.66 52.66 0.1K
12:15 52.65 52.66 52.65 52.66 0.0K
12:16 52.67 52.68 52.67 52.68 0.2K
12:18 52.72 52.72 52.72 52.72 0.0K
12:20 52.76 52.76 52.76 52.76 0.0K
12:22 52.71 52.71 52.71 52.71 0.0K
12:23 52.71 52.71 52.69 52.69 0.0K
12:24 52.75 52.75 52.73 52.73 0.0K
12:25 52.73 52.73 52.73 52.73 0.0K
12:26 52.71 52.85 52.71 52.81 0.0K
12:27 52.81 52.81 52.81 52.81 0.0K
12:28 52.79 52.79 52.79 52.79 0.0K
12:29 52.82 52.85 52.82 52.85 0.1K
12:30 52.31 52.85 52.31 52.85 174.5K
12:31 52.83 52.83 52.83 52.83 0.0K
12:33 52.91 52.91 52.91 52.91 0.0K
12:35 52.83 52.83 52.83 52.83 0.0K
12:37 52.81 52.81 52.81 52.81 2.0K
12:38 52.81 52.81 52.81 52.81 0.0K
12:39 52.84 52.84 52.84 52.84 0.0K
12:40 52.90 52.90 52.90 52.90 0.0K
12:41 52.87 52.87 52.87 52.87 0.0K
12:42 52.87 52.87 52.87 52.87 0.5K
12:44 52.92 52.92 52.89 52.89 0.8K
12:45 52.90 52.92 52.90 52.92 0.0K
12:46 52.89 52.89 52.89 52.89 0.0K
12:47 52.89 52.89 52.89 52.89 0.0K
12:49 52.91 52.91 52.91 52.91 0.0K
12:50 52.89 52.89 52.89 52.89 0.0K
12:51 52.92 52.94 52.92 52.93 0.0K
12:52 52.94 52.99 52.94 52.99 4.4K
12:54 52.94 52.95 52.94 52.95 0.1K
12:57 52.92 52.95 52.92 52.94 0.2K
12:58 52.92 52.97 52.92 52.97 1.3K
13:00 52.93 52.93 52.93 52.93 0.0K
13:01 52.92 52.92 52.92 52.92 0.0K
13:03 52.91 52.91 52.91 52.91 0.5K
13:04 52.90 52.90 52.90 52.90 0.0K
13:05 52.90 52.90 52.90 52.90 0.0K
13:06 52.87 52.88 52.87 52.88 0.0K
13:07 52.87 52.89 52.87 52.88 0.0K
13:08 52.88 52.90 52.88 52.90 0.0K
13:09 52.90 52.90 52.90 52.90 0.1K
13:10 52.94 52.94 52.94 52.94 0.9K
13:11 52.92 52.92 52.92 52.92 0.0K
13:12 52.95 52.95 52.95 52.95 0.0K
13:13 52.95 52.95 52.87 52.87 3.1K
13:14 52.89 52.91 52.89 52.91 1.3K
13:15 52.90 52.91 52.90 52.91 5.6K
13:16 52.90 52.90 52.90 52.90 0.0K
13:17 52.92 52.93 52.92 52.93 0.0K
13:18 52.92 52.92 52.92 52.92 0.0K
13:19 52.94 52.97 52.94 52.97 0.1K
13:20 52.96 52.96 52.96 52.96 0.0K
13:21 52.92 52.93 52.92 52.93 0.1K
13:23 52.86 52.86 52.86 52.86 0.0K
13:24 52.87 52.90 52.87 52.90 0.0K
13:25 52.88 52.91 52.88 52.91 0.0K
13:26 52.92 52.94 52.90 52.90 0.0K
13:27 52.90 52.90 52.90 52.90 0.0K
13:28 52.90 52.90 52.90 52.90 0.0K
13:29 52.89 52.92 52.89 52.92 0.5K
13:30 52.92 52.92 52.90 52.90 2.4K
13:33 52.86 52.86 52.86 52.86 0.0K
13:34 52.93 52.93 52.93 52.93 0.0K
13:36 52.94 52.94 52.94 52.94 0.0K
13:37 52.96 52.96 52.96 52.96 0.0K
13:38 52.98 53.05 52.98 53.05 2.8K
13:39 53.06 53.06 53.02 53.03 4.0K
13:40 53.02 53.04 53.01 53.01 0.0K
13:41 53.01 53.01 52.99 52.99 0.0K
13:42 52.98 52.98 52.98 52.98 0.0K
13:43 52.97 53.01 52.97 53.00 0.0K
13:44 52.98 52.98 52.98 52.98 0.0K
13:45 52.98 52.98 52.98 52.98 0.0K
13:46 52.91 52.91 52.91 52.91 0.0K
13:47 52.93 52.95 52.92 52.92 1.0K
13:48 52.92 52.92 52.92 52.92 0.0K
13:49 52.89 52.89 52.89 52.89 0.0K
13:50 52.91 52.92 52.88 52.92 0.0K
13:51 52.92 52.92 52.90 52.90 0.0K
13:53 52.94 52.94 52.94 52.94 0.0K
13:54 52.89 52.90 52.89 52.90 0.0K
13:55 52.91 52.92 52.91 52.92 0.9K
13:56 52.94 52.94 52.94 52.94 0.1K
13:57 52.99 52.99 52.99 52.99 0.0K
13:58 52.97 52.98 52.97 52.98 0.2K
13:59 52.96 52.96 52.96 52.96 0.3K
14:00 52.92 52.92 52.92 52.92 0.0K
14:01 52.92 52.92 52.92 52.92 0.0K
14:02 52.98 52.98 52.98 52.98 1.6K
14:04 52.94 52.94 52.94 52.94 0.2K
14:05 52.92 52.92 52.92 52.92 0.0K
14:06 52.88 52.91 52.88 52.91 0.3K
14:07 52.90 52.90 52.89 52.89 0.0K
14:08 52.91 52.91 52.91 52.91 0.0K
14:09 52.88 52.88 52.88 52.88 0.0K
14:10 52.86 52.86 52.86 52.86 0.0K
14:11 52.85 52.85 52.84 52.84 0.0K
14:12 52.85 52.86 52.85 52.86 0.5K
14:13 52.86 52.86 52.86 52.86 0.0K
14:14 52.87 52.87 52.86 52.86 0.0K
14:15 52.85 52.85 52.82 52.82 0.0K
14:16 52.81 52.83 52.81 52.83 0.0K
14:17 52.78 52.81 52.78 52.81 0.0K
14:18 52.79 52.81 52.79 52.81 1.4K
14:19 52.81 52.83 52.81 52.83 0.0K
14:20 52.78 52.78 52.78 52.78 0.0K
14:21 52.81 52.81 52.80 52.81 0.0K
14:22 52.81 52.84 52.79 52.84 0.0K
14:23 52.83 52.83 52.82 52.83 0.0K
14:24 52.80 52.86 52.80 52.86 4.5K
14:25 52.84 52.88 52.83 52.83 0.1K
14:26 52.84 52.85 52.84 52.85 0.0K
14:27 52.87 52.87 52.87 52.87 0.0K
14:28 52.89 52.89 52.86 52.89 0.0K
14:29 52.87 52.92 52.87 52.92 0.0K
14:30 52.88 52.93 52.88 52.92 0.3K
14:31 52.88 52.92 52.88 52.92 0.0K
14:32 52.94 52.94 52.90 52.90 0.0K
14:33 52.94 52.94 52.94 52.94 0.0K
14:34 52.93 52.93 52.93 52.93 1.9K
14:35 52.88 52.91 52.88 52.91 0.0K
14:37 52.86 52.86 52.86 52.86 0.0K
14:39 52.85 52.91 52.85 52.90 0.0K
14:42 52.91 52.91 52.90 52.91 0.0K
14:43 52.92 52.94 52.92 52.93 0.1K
14:44 52.91 52.91 52.91 52.91 0.0K
14:45 52.92 52.92 52.92 52.92 0.0K
14:46 52.94 52.95 52.94 52.95 0.0K
14:48 52.97 52.97 52.95 52.95 0.0K
14:49 52.95 52.95 52.95 52.95 0.0K
14:50 52.95 52.98 52.95 52.98 0.0K
14:51 52.94 52.94 52.90 52.90 0.0K
14:52 52.93 52.93 52.93 52.93 0.0K
14:54 52.93 52.95 52.93 52.95 0.0K
14:55 52.93 52.97 52.93 52.97 0.2K
14:56 52.95 52.95 52.95 52.95 0.0K
14:57 52.90 52.90 52.90 52.90 0.1K
14:58 52.89 52.89 52.89 52.89 0.0K
14:59 52.93 52.93 52.93 52.93 0.0K
15:00 52.98 52.98 52.95 52.95 0.0K
15:01 52.92 52.92 52.89 52.89 0.0K
15:02 52.90 52.90 52.88 52.88 0.0K
15:03 52.89 52.89 52.87 52.89 0.0K
15:04 52.91 52.92 52.90 52.92 0.0K
15:06 52.90 52.90 52.89 52.89 0.0K
15:07 52.90 52.90 52.90 52.90 0.1K
15:08 52.90 52.92 52.90 52.92 0.3K
15:10 52.88 52.88 52.88 52.88 0.0K
15:11 52.91 52.91 52.88 52.88 0.0K
15:12 52.89 52.89 52.89 52.89 0.0K
15:16 52.80 52.80 52.80 52.80 0.1K
15:17 52.80 52.80 52.80 52.80 0.0K
15:18 52.80 52.82 52.75 52.75 5.9K
15:19 52.79 52.80 52.79 52.80 5.0K
15:20 52.80 52.80 52.78 52.79 1.4K
15:21 52.81 52.81 52.77 52.77 4.8K
15:22 52.79 52.79 52.77 52.79 0.0K
15:23 52.81 52.81 52.81 52.81 0.0K
15:24 52.82 52.82 52.82 52.82 0.0K
15:25 52.77 52.77 52.77 52.77 0.1K
15:26 52.73 52.73 52.73 52.73 0.0K
15:27 52.68 52.68 52.68 52.68 0.0K
15:28 52.68 52.71 52.68 52.71 7.5K
15:29 52.71 52.75 52.71 52.75 2.1K
15:30 52.77 52.86 52.77 52.86 1.5K
15:31 52.83 52.83 52.81 52.81 0.0K
15:32 52.85 52.87 52.85 52.87 0.2K
15:33 52.87 52.87 52.87 52.87 0.0K
15:34 52.90 52.90 52.90 52.90 0.0K
15:35 52.87 52.87 52.87 52.87 0.3K
15:36 52.85 52.85 52.83 52.83 0.0K
15:37 52.83 52.86 52.83 52.86 0.3K
15:38 52.87 52.89 52.87 52.89 0.1K
15:40 52.89 52.89 52.89 52.89 0.0K
15:41 52.89 52.89 52.88 52.88 0.0K
15:42 52.86 52.86 52.85 52.86 0.3K
15:43 52.86 52.86 52.86 52.86 0.0K
15:44 52.87 52.87 52.87 52.87 0.0K
15:45 52.87 52.90 52.87 52.90 0.0K
15:46 52.88 52.91 52.88 52.91 0.0K
15:47 52.95 52.95 52.95 52.95 0.0K
15:48 52.97 52.99 52.97 52.97 1.1K
15:49 52.99 52.99 52.95 52.95 1.3K
15:50 52.96 52.96 52.96 52.96 0.5K
15:51 52.99 52.99 52.98 52.99 0.0K
15:52 52.98 52.98 52.97 52.97 0.0K
15:53 52.97 52.97 52.93 52.93 0.0K
15:54 52.95 52.95 52.94 52.94 0.0K
15:56 52.94 52.99 52.94 52.99 0.2K
15:57 53.00 53.00 53.00 53.00 0.0K
15:58 53.01 53.04 52.99 52.99 0.1K
15:59 53.02 53.02 53.02 53.02 0.6K
16:00 53.05 53.05 53.03 53.03 0.1K
16:01 53.03 53.03 53.02 53.02 0.0K
16:02 53.04 53.04 53.00 53.02 0.1K
16:03 53.05 53.06 53.05 53.06 0.0K
16:04 53.05 53.05 53.05 53.05 0.7K
16:05 53.07 53.07 53.07 53.07 0.0K
16:06 53.05 53.05 53.05 53.05 0.0K
16:07 53.08 53.08 53.08 53.08 0.0K
16:08 53.07 53.07 53.07 53.07 0.0K
16:10 53.03 53.03 53.03 53.03 1.7K
16:11 53.05 53.05 53.05 53.05 0.0K
16:12 53.06 53.06 53.02 53.02 0.0K
16:14 53.01 53.01 52.99 52.99 1.0K
16:15 53.00 53.00 52.99 52.99 0.0K
16:17 53.01 53.02 53.01 53.01 0.2K
16:18 53.01 53.03 53.01 53.03 0.3K
16:20 53.06 53.06 53.06 53.06 0.0K
16:21 53.07 53.07 53.04 53.04 0.0K
16:22 53.04 53.04 52.99 53.01 0.0K
16:24 53.04 53.04 53.03 53.03 0.0K
16:25 53.06 53.06 53.06 53.06 0.0K
16:26 53.06 53.08 53.06 53.08 0.0K
16:27 53.06 53.06 53.03 53.03 4.0K
16:28 53.06 53.09 53.06 53.09 0.2K
16:29 53.10 53.14 53.10 53.12 4.6K
16:35 52.91 52.91 52.91 52.91 175.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 52.34 53.32 51.60 52.91 0.7M
2025-09-25 52.58 53.64 52.09 52.21 1.1M
2025-09-24 51.62 53.43 51.10 52.77 1.4M
2025-09-23 50.40 52.12 50.38 51.88 2.0M
2025-09-22 50.65 50.95 49.77 50.70 1.7M
2025-09-19 51.54 52.30 51.24 51.48 1.1M
2025-09-18 51.21 51.87 51.08 51.73 0.2M
2025-09-17 51.27 51.58 50.38 50.78 1.4M
2025-09-16 51.28 51.71 51.08 51.16 0.5M
2025-09-15 51.83 52.29 51.28 51.52 0.5M
2025-09-12 51.97 52.03 50.90 51.72 1.2M
2025-09-11 51.79 52.13 50.66 51.98 0.4M
2025-09-10 51.62 52.03 51.36 51.80 0.2M
2025-09-09 52.50 53.08 51.18 51.79 0.5M
2025-09-08 53.06 53.46 51.96 52.48 0.3M
2025-09-05 53.55 53.80 52.92 53.05 0.7M
2025-09-04 53.15 53.64 52.97 53.18 0.2M
2025-09-03 53.24 53.94 53.07 53.40 0.2M
2025-09-02 53.77 53.95 52.82 52.85 1.2M
2025-09-01 53.58 53.87 53.33 53.63 0.1M
2025-08-29 53.52 53.69 52.90 53.30 0.4M
2025-08-28 53.49 54.62 53.47 53.61 0.7M
2025-08-27 54.35 54.84 53.09 53.14 0.7M
2025-08-26 54.28 54.93 54.02 54.19 0.3M
2025-08-25 54.45 55.10 54.40 54.45 0.1M
2025-08-22 54.05 55.36 53.99 55.19 1.3M
2025-08-21 53.82 54.21 53.63 54.14 0.6M
2025-08-20 54.13 54.23 53.77 54.02 1.1M
2025-08-19 52.84 54.27 52.75 54.05 0.2M
2025-08-18 53.18 53.29 52.54 52.57 0.8M
2025-08-15 53.79 54.24 53.43 53.58 0.7M
2025-08-14 52.70 53.14 52.56 53.00 0.4M
2025-08-13 52.22 52.82 51.97 52.70 0.4M
2025-08-12 51.90 52.42 51.53 52.34 2.0M
2025-08-11 52.43 52.72 51.66 51.89 0.6M
2025-08-08 51.21 52.38 51.13 52.20 0.2M
2025-08-07 50.08 51.45 49.63 50.99 0.6M
2025-08-06 49.64 50.36 49.57 49.96 0.7M
2025-08-05 49.09 49.44 48.84 49.26 1.5M
2025-08-04 49.20 58.76 48.68 48.85 0.6M
2025-08-01 49.95 50.23 49.02 49.21 0.6M
2025-07-31 50.85 51.41 50.10 50.35 2.0M
2025-07-30 52.35 64.69 51.21 51.23 0.6M
2025-07-29 54.08 54.26 52.95 53.21 0.5M
2025-07-28 56.68 57.10 53.37 53.73 1.4M
2025-07-25 53.56 55.49 53.19 55.40 1.1M
2025-07-24 54.96 54.96 53.83 54.14 0.5M
2025-07-23 52.79 54.22 52.37 53.82 1.9M
2025-07-22 51.35 51.41 50.60 50.97 0.3M
2025-07-21 51.04 51.54 50.85 51.30 0.5M
2025-07-18 51.91 52.23 51.26 51.30 0.8M
2025-07-17 52.13 52.74 51.62 51.79 0.2M
2025-07-16 51.58 52.71 51.48 51.65 0.7M
2025-07-15 52.01 52.82 52.00 52.74 0.4M
2025-07-14 52.05 52.57 51.82 51.86 0.4M
2025-07-11 52.94 53.38 52.70 53.10 1.0M
2025-07-10 52.34 53.23 52.18 53.13 1.5M
2025-07-09 50.96 52.60 50.70 52.48 0.7M
2025-07-08 49.93 51.10 49.64 50.90 1.0M
2025-07-07 49.93 50.22 49.64 50.10 1.2M
2025-07-04 50.20 50.43 49.82 50.18 0.6M
2025-07-03 51.10 51.20 50.45 50.70 1.1M
2025-07-02 49.91 50.97 49.68 50.50 4.3M
2025-07-01 49.28 49.69 48.50 49.29 1.1M
2025-06-30 50.63 50.64 49.45 49.70 3.6M
2025-06-27 48.65 50.67 48.58 50.61 0.6M
2025-06-26 48.96 49.07 47.94 48.30 0.7M
2025-06-25 49.44 49.45 48.75 48.89 0.6M
2025-06-24 49.44 50.11 49.24 49.51 2.3M
2025-06-23 48.35 48.62 47.91 48.46 1.0M
2025-06-20 48.63 49.14 48.58 48.78 2.8M
2025-06-19 48.49 48.81 48.35 48.48 0.7M
2025-06-18 49.33 49.49 48.51 49.05 0.6M
2025-06-17 50.19 50.44 49.53 49.58 2.7M
2025-06-16 50.88 50.96 50.24 50.51 0.8M
2025-06-13 50.66 51.11 50.40 50.63 0.3M
2025-06-12 51.33 51.86 50.84 51.68 0.2M
2025-06-11 52.86 53.00 51.84 51.96 0.2M
2025-06-10 52.19 52.44 51.52 52.30 0.8M
2025-06-09 51.25 51.79 51.12 51.56 1.0M
2025-06-06 51.15 51.72 51.09 51.54 1.6M
2025-06-05 51.64 52.02 50.97 51.40 0.5M
2025-06-04 51.81 52.04 51.02 51.44 0.4M
2025-06-03 51.16 52.59 50.59 51.75 0.5M
2025-06-02 51.84 52.59 50.81 51.19 0.4M
2025-05-30 52.73 53.26 52.57 52.86 0.5M
2025-05-29 53.71 53.92 52.72 52.77 0.5M
2025-05-28 51.68 53.12 51.52 52.93 4.3M
2025-05-27 51.53 52.05 51.31 51.69 2.3M
2025-05-26 51.43 51.81 51.23 51.43 1.8M
2025-05-23 52.50 52.88 49.94 50.60 0.5M
2025-05-22 52.89 52.89 52.18 52.43 1.3M
2025-05-21 53.03 53.24 52.32 53.13 4.1M
2025-05-20 52.62 53.56 52.06 53.32 1.1M
2025-05-19 52.60 52.95 52.43 52.64 0.2M
2025-05-16 53.36 53.47 52.41 52.44 4.0M
2025-05-15 53.49 53.93 52.92 53.28 4.9M
2025-05-14 53.91 54.03 52.94 53.63 2.0M
2025-05-13 53.19 54.02 53.00 53.85 1.7M
2025-05-12 52.10 54.51 52.02 52.75 10.1M
2025-05-09 51.25 51.91 50.86 51.07 0.5M
2025-05-08 50.36 50.87 49.76 50.79 2.6M
2025-05-07 54.24 54.90 53.53 53.81 1.1M
2025-05-06 54.36 54.47 53.01 54.16 1.4M
2025-05-05 53.84 54.18 53.10 53.84 0.7M
2025-05-02 53.47 53.76 52.38 53.39 5.2M
2025-05-01 52.52 52.52 52.52 52.52 0.0M
2025-04-30 52.93 54.39 52.12 52.52 1.2M
2025-04-29 54.47 55.14 53.28 53.90 0.6M
2025-04-28 55.07 55.56 54.91 55.14 4.5M
2025-04-25 54.36 54.82 54.00 54.46 2.0M
2025-04-24 52.78 53.83 52.70 53.60 0.1M
2025-04-23 52.21 53.51 52.12 52.99 0.6M
2025-04-22 50.90 51.59 50.15 51.48 1.0M
2025-04-17 50.15 50.75 49.83 50.21 0.8M
2025-04-16 49.58 50.39 49.10 50.22 0.8M
2025-04-15 50.47 51.17 49.83 50.01 2.0M
2025-04-14 49.10 49.51 48.70 49.34 0.5M
2025-04-11 48.35 48.48 46.99 48.19 1.1M
2025-04-10 51.22 51.28 47.53 47.67 0.6M
2025-04-09 46.87 48.36 45.96 46.73 1.3M
2025-04-08 49.74 50.00 48.32 48.51 1.2M
2025-04-07 45.66 51.42 45.41 49.00 1.2M
2025-04-04 51.47 51.58 48.31 49.21 0.6M
2025-04-03 52.12 54.07 51.52 51.56 0.2M
2025-04-02 53.85 54.25 53.24 53.99 0.3M
2025-04-01 54.68 54.72 53.74 54.24 0.2M
2025-03-31 55.18 55.20 53.57 54.17 1.1M
2025-03-28 56.10 56.63 55.43 55.67 0.5M
2025-03-27 55.87 56.60 54.78 56.38 2.1M
2025-03-26 59.75 59.80 57.87 57.95 0.4M
2025-03-25 59.14 59.59 58.80 58.92 1.5M
2025-03-24 59.49 59.63 58.40 58.70 3.4M
2025-03-21 58.83 58.88 57.72 58.41 0.8M
2025-03-20 59.88 60.01 57.94 58.33 1.0M
2025-03-19 60.53 61.15 59.75 60.14 0.8M
2025-03-18 60.38 61.53 60.18 61.42 4.1M
2025-03-17 60.19 60.68 59.64 59.89 2.1M
2025-03-14 59.42 60.93 58.73 59.83 0.7M
2025-03-13 59.83 60.33 58.79 59.49 1.2M
2025-03-12 61.10 62.13 59.98 60.41 0.7M
2025-03-11 61.87 63.13 60.28 60.69 3.5M
2025-03-10 61.53 62.30 60.51 61.74 1.1M
2025-03-07 61.73 62.04 60.10 60.82 0.3M
2025-03-06 60.87 62.87 60.75 62.20 0.5M
2025-03-05 59.47 61.01 57.48 59.66 0.5M
2025-03-04 59.62 59.68 56.96 57.50 0.8M
2025-03-03 59.41 62.28 59.24 60.82 0.4M
2025-02-28 59.31 60.02 58.82 59.82 0.2M
2025-02-27 59.85 60.73 59.72 59.81 0.6M
2025-02-26 60.67 61.58 60.60 61.46 1.4M
2025-02-25 59.42 60.94 59.20 60.51 1.4M
2025-02-24 59.41 60.99 59.07 59.82 0.7M
2025-02-21 59.73 59.77 57.88 58.60 0.9M
2025-02-20 59.33 60.77 58.87 59.59 0.5M
2025-02-19 62.06 62.03 60.68 61.08 0.9M
2025-02-18 61.87 62.23 61.19 62.13 0.5M
2025-02-17 61.44 61.80 61.20 61.78 0.7M
2025-02-14 60.71 62.02 60.36 61.63 0.5M
2025-02-13 58.98 61.20 58.78 60.83 0.9M
2025-02-12 57.54 58.30 56.00 58.19 0.1M
2025-02-11 57.47 57.75 56.83 57.22 0.4M
2025-02-10 56.90 57.82 56.81 57.72 0.1M
2025-02-07 57.66 58.13 56.61 56.71 0.2M
2025-02-06 56.40 57.77 56.09 57.53 0.3M
2025-02-05 57.09 57.25 56.07 56.44 1.0M
2025-02-04 56.88 57.34 56.06 57.31 0.2M
2025-02-03 56.57 58.92 55.79 57.16 1.8M
2025-01-31 59.34 59.38 58.62 58.93 0.5M
2025-01-30 58.85 59.46 58.52 59.38 0.6M
2025-01-29 58.62 58.82 57.90 58.55 0.9M
2025-01-28 58.60 59.27 58.08 58.44 0.7M
2025-01-27 57.05 57.68 56.53 57.58 1.3M
2025-01-24 56.31 58.08 56.00 56.88 0.8M
2025-01-23 56.68 56.71 55.55 55.80 0.8M
2025-01-22 55.83 56.40 55.35 56.05 1.0M
2025-01-21 55.86 56.05 55.49 55.99 0.4M
2025-01-20 55.24 56.90 54.58 56.63 0.2M
2025-01-17 55.22 55.92 54.94 54.95 0.3M
2025-01-16 56.64 56.70 55.16 55.33 0.2M
2025-01-15 55.72 56.52 55.24 56.43 0.5M
2025-01-14 55.70 56.58 54.94 55.67 0.5M
2025-01-13 55.16 56.25 55.14 55.51 0.6M
2025-01-10 52.89 55.65 52.49 55.05 3.0M
2025-01-09 52.93 53.18 52.40 52.92 0.3M
2025-01-08 54.03 54.40 52.95 53.23 0.3M
2025-01-07 53.96 54.44 53.27 54.30 0.5M
2025-01-06 52.94 55.63 52.79 54.42 0.7M
2025-01-03 52.84 53.11 52.20 52.40 0.3M
2025-01-02 53.61 53.96 52.00 53.14 0.1M