192.80
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 08:00 | 203.00 | 203.00 | 200.00 | 200.00 | 0.1K |
| 08:35 | 203.00 | 203.00 | 203.00 | 203.00 | 0.0K |
| 08:40 | 199.80 | 199.80 | 199.80 | 199.80 | 0.0K |
| 09:00 | 198.00 | 198.60 | 197.00 | 198.60 | 0.0K |
| 09:10 | 196.40 | 196.40 | 196.40 | 196.40 | 0.0K |
| 09:25 | 196.40 | 196.40 | 196.40 | 196.40 | 0.0K |
| 09:35 | 197.80 | 197.80 | 197.80 | 197.80 | 0.0K |
| 09:45 | 199.00 | 199.00 | 199.00 | 199.00 | 0.0K |
| 09:50 | 200.00 | 200.00 | 200.00 | 200.00 | 0.0K |
| 10:40 | 202.00 | 202.00 | 202.00 | 202.00 | 0.0K |
| 10:45 | 202.00 | 202.00 | 202.00 | 202.00 | 0.0K |
| 10:55 | 200.50 | 200.50 | 200.50 | 200.50 | 0.0K |
| 11:00 | 202.00 | 202.00 | 202.00 | 202.00 | 0.1K |
| 11:05 | 203.00 | 203.00 | 203.00 | 203.00 | 0.0K |
| 11:10 | 204.00 | 204.00 | 204.00 | 204.00 | 0.0K |
| 11:15 | 203.00 | 203.00 | 203.00 | 203.00 | 0.0K |
| 11:20 | 203.50 | 203.50 | 203.50 | 203.50 | 0.0K |
| 11:25 | 204.00 | 204.00 | 204.00 | 204.00 | 0.0K |
| 11:35 | 203.50 | 204.00 | 203.50 | 204.00 | 0.1K |
| 12:05 | 203.50 | 203.50 | 203.50 | 203.50 | 0.0K |
| 13:00 | 204.00 | 204.00 | 204.00 | 204.00 | 0.2K |
| 13:05 | 204.00 | 205.50 | 204.00 | 205.50 | 0.1K |
| 13:10 | 205.00 | 205.00 | 205.00 | 205.00 | 0.0K |
| 13:15 | 204.50 | 204.50 | 204.50 | 204.50 | 0.0K |
| 13:30 | 205.50 | 205.50 | 205.50 | 205.50 | 0.0K |
| 13:45 | 206.00 | 206.00 | 206.00 | 206.00 | 0.0K |
| 14:15 | 206.00 | 206.00 | 206.00 | 206.00 | 0.0K |
| 14:20 | 206.50 | 207.00 | 206.50 | 207.00 | 0.2K |
| 14:35 | 205.50 | 205.50 | 205.50 | 205.50 | 0.0K |
| 14:50 | 207.00 | 207.00 | 207.00 | 207.00 | 0.0K |
| 14:55 | 207.00 | 207.00 | 207.00 | 207.00 | 0.0K |
| 15:15 | 206.50 | 206.50 | 206.50 | 206.50 | 0.0K |
| 15:25 | 205.50 | 205.50 | 205.50 | 205.50 | 0.0K |
| 15:50 | 205.00 | 205.00 | 205.00 | 205.00 | 0.1K |
| 15:55 | 205.00 | 206.00 | 205.00 | 206.00 | 0.0K |
| 16:00 | 206.00 | 206.00 | 205.00 | 205.00 | 0.0K |
| 16:05 | 205.00 | 205.00 | 205.00 | 205.00 | 0.0K |
| 16:10 | 205.00 | 205.00 | 205.00 | 205.00 | 0.0K |
| 16:55 | 205.50 | 205.50 | 205.50 | 205.50 | 0.0K |
| 17:30 | 205.50 | 205.50 | 205.50 | 205.50 | 0.0K |
| 18:20 | 204.00 | 204.00 | 204.00 | 204.00 | 0.0K |
| 18:30 | 207.00 | 207.00 | 207.00 | 207.00 | 0.0K |
| 19:05 | 207.00 | 207.00 | 207.00 | 207.00 | 0.0K |
| 19:20 | 207.00 | 207.00 | 207.00 | 207.00 | 0.0K |
| 19:30 | 207.00 | 207.00 | 207.00 | 207.00 | 0.0K |
| 20:25 | 207.00 | 207.00 | 207.00 | 207.00 | 0.0K |
| 21:10 | 204.00 | 204.00 | 204.00 | 204.00 | 0.0K |
| 22:00 | 204.00 | 204.00 | 204.00 | 204.00 | 0.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-30 | 192.80 | 192.80 | 188.20 | 192.80 | 0.0M |
| 2025-09-29 | 196.00 | 196.80 | 192.20 | 194.80 | 0.0M |
| 2025-09-26 | 197.80 | 201.50 | 192.00 | 196.80 | 0.0M |
| 2025-09-25 | 205.00 | 205.00 | 198.80 | 199.20 | 0.0M |
| 2025-09-24 | 203.50 | 208.00 | 201.50 | 201.50 | 0.0M |
| 2025-09-23 | 207.00 | 209.50 | 203.00 | 203.00 | 0.0M |
| 2025-09-22 | 203.00 | 207.00 | 196.40 | 204.00 | 0.0M |
| 2025-09-19 | 197.00 | 204.00 | 195.80 | 198.00 | 0.0M |
| 2025-09-18 | 193.40 | 199.60 | 192.60 | 194.40 | 0.0M |
| 2025-09-17 | 190.60 | 196.40 | 189.60 | 191.20 | 0.0M |
| 2025-09-16 | 196.00 | 198.80 | 188.60 | 190.00 | 0.0M |
| 2025-09-15 | 191.80 | 202.00 | 191.80 | 196.80 | 0.0M |
| 2025-09-12 | 193.80 | 194.80 | 191.00 | 191.80 | 0.0M |
| 2025-09-11 | 189.20 | 194.80 | 189.20 | 194.00 | 0.0M |
| 2025-09-10 | 189.40 | 194.20 | 188.00 | 190.80 | 0.0M |
| 2025-09-09 | 186.60 | 189.40 | 184.40 | 189.20 | 0.0M |
| 2025-09-08 | 185.20 | 188.00 | 184.60 | 186.80 | 0.0M |
| 2025-09-05 | 187.20 | 189.40 | 183.60 | 187.60 | 0.0M |
| 2025-09-04 | 189.60 | 190.00 | 186.20 | 187.20 | 0.0M |
| 2025-09-03 | 189.80 | 193.00 | 187.60 | 189.20 | 0.0M |
| 2025-09-02 | 195.40 | 195.40 | 185.60 | 187.60 | 0.0M |
| 2025-09-01 | 193.40 | 198.80 | 193.40 | 198.80 | 0.0M |
| 2025-08-29 | 193.40 | 197.00 | 193.40 | 194.20 | 0.0M |
| 2025-08-28 | 194.40 | 199.80 | 193.40 | 193.80 | 0.0M |
| 2025-08-27 | 199.40 | 199.40 | 193.40 | 194.80 | 0.0M |
| 2025-08-26 | 200.00 | 200.00 | 195.40 | 195.80 | 0.0M |
| 2025-08-25 | 200.50 | 202.50 | 198.80 | 198.80 | 0.0M |
| 2025-08-22 | 203.50 | 204.00 | 200.00 | 202.50 | 0.0M |
| 2025-08-21 | 199.20 | 203.00 | 199.00 | 202.50 | 0.0M |
| 2025-08-20 | 204.00 | 206.00 | 199.00 | 199.00 | 0.0M |
| 2025-08-19 | 208.00 | 210.00 | 204.00 | 206.50 | 0.0M |
| 2025-08-18 | 205.50 | 208.50 | 201.50 | 208.50 | 0.0M |
| 2025-08-15 | 206.00 | 209.00 | 201.50 | 201.50 | 0.0M |
| 2025-08-14 | 207.50 | 208.50 | 203.00 | 204.50 | 0.0M |
| 2025-08-13 | 195.00 | 208.00 | 194.80 | 207.00 | 0.0M |
| 2025-08-12 | 216.00 | 219.00 | 186.40 | 194.40 | 0.0M |
| 2025-08-11 | 219.00 | 220.00 | 212.00 | 212.50 | 0.0M |
| 2025-08-08 | 219.00 | 221.00 | 217.00 | 217.00 | 0.0M |
| 2025-08-07 | 220.00 | 224.50 | 218.00 | 218.50 | 0.0M |
| 2025-08-06 | 229.50 | 229.50 | 215.50 | 219.00 | 0.0M |
| 2025-08-05 | 217.00 | 229.00 | 216.00 | 229.00 | 0.0M |
| 2025-08-04 | 215.00 | 220.00 | 214.00 | 216.50 | 0.0M |
| 2025-08-01 | 216.00 | 219.00 | 211.00 | 215.00 | 0.0M |
| 2025-07-31 | 217.00 | 222.50 | 214.00 | 219.50 | 0.0M |
| 2025-07-30 | 216.50 | 218.50 | 211.00 | 216.50 | 0.0M |
| 2025-07-29 | 213.00 | 222.00 | 213.00 | 221.00 | 0.0M |
| 2025-07-28 | 223.50 | 225.50 | 211.00 | 215.00 | 0.0M |
| 2025-07-25 | 228.00 | 231.50 | 218.00 | 219.00 | 0.0M |
| 2025-07-24 | 224.50 | 231.50 | 223.00 | 228.00 | 0.0M |
| 2025-07-23 | 219.00 | 225.00 | 216.00 | 220.00 | 0.0M |
| 2025-07-22 | 217.50 | 219.00 | 212.00 | 218.50 | 0.0M |
| 2025-07-21 | 215.50 | 219.50 | 212.50 | 218.00 | 0.0M |
| 2025-07-18 | 218.00 | 218.50 | 213.00 | 215.50 | 0.0M |
| 2025-07-17 | 215.00 | 222.50 | 214.50 | 219.00 | 0.0M |
| 2025-07-16 | 210.00 | 216.00 | 207.50 | 214.00 | 0.0M |
| 2025-07-15 | 219.00 | 223.50 | 207.00 | 210.00 | 0.0M |
| 2025-07-14 | 232.00 | 233.00 | 202.50 | 218.00 | 0.0M |
| 2025-07-11 | 233.50 | 234.50 | 229.00 | 233.00 | 0.0M |
| 2025-07-10 | 240.50 | 243.00 | 232.50 | 233.50 | 0.0M |
| 2025-07-09 | 242.50 | 242.50 | 236.00 | 238.00 | 0.0M |
| 2025-07-08 | 223.50 | 244.50 | 223.50 | 238.50 | 0.0M |
| 2025-07-07 | 222.50 | 227.00 | 219.50 | 225.00 | 0.0M |
| 2025-07-04 | 222.00 | 224.00 | 219.50 | 220.00 | 0.0M |
| 2025-07-03 | 221.00 | 226.50 | 221.00 | 225.50 | 0.0M |
| 2025-07-02 | 232.50 | 233.50 | 219.00 | 221.50 | 0.0M |
| 2025-07-01 | 228.50 | 236.00 | 224.50 | 233.00 | 0.0M |
| 2025-06-30 | 222.00 | 229.00 | 221.00 | 229.00 | 0.0M |
| 2025-06-27 | 216.50 | 221.00 | 216.50 | 219.50 | 0.0M |
| 2025-06-26 | 208.50 | 219.50 | 208.50 | 219.50 | 0.0M |
| 2025-06-25 | 212.00 | 212.00 | 205.00 | 208.00 | 0.0M |
| 2025-06-24 | 206.50 | 213.00 | 204.00 | 212.00 | 0.0M |
| 2025-06-23 | 203.00 | 208.00 | 201.50 | 202.00 | 0.0M |
| 2025-06-20 | 205.00 | 207.00 | 203.00 | 203.00 | 0.0M |
| 2025-06-19 | 206.00 | 206.00 | 202.50 | 202.50 | 0.0M |
| 2025-06-18 | 204.00 | 207.50 | 202.50 | 207.50 | 0.0M |
| 2025-06-17 | 210.50 | 212.50 | 203.50 | 206.00 | 0.0M |
| 2025-06-16 | 206.50 | 212.00 | 205.50 | 209.00 | 0.0M |
| 2025-06-13 | 211.50 | 211.50 | 204.00 | 207.50 | 0.0M |
| 2025-06-12 | 220.50 | 222.50 | 211.50 | 212.00 | 0.0M |
| 2025-06-11 | 217.50 | 223.50 | 215.00 | 220.50 | 0.0M |
| 2025-06-10 | 216.00 | 223.00 | 215.00 | 216.00 | 0.0M |
| 2025-06-09 | 224.50 | 224.50 | 217.00 | 217.50 | 0.0M |
| 2025-06-06 | 228.50 | 229.50 | 222.50 | 225.50 | 0.0M |
| 2025-06-05 | 226.00 | 229.50 | 224.00 | 226.00 | 0.0M |
| 2025-06-04 | 217.00 | 226.50 | 217.00 | 226.50 | 0.0M |
| 2025-06-03 | 210.00 | 219.50 | 210.00 | 216.50 | 0.0M |
| 2025-06-02 | 205.50 | 214.00 | 203.00 | 210.50 | 0.0M |
| 2025-05-30 | 211.50 | 211.50 | 201.50 | 202.50 | 0.0M |
| 2025-05-29 | 218.50 | 221.00 | 208.00 | 211.50 | 0.0M |
| 2025-05-28 | 207.50 | 224.00 | 206.00 | 218.00 | 0.0M |
| 2025-05-27 | 200.50 | 209.50 | 200.50 | 206.50 | 0.0M |
| 2025-05-26 | 199.60 | 205.00 | 199.40 | 204.00 | 0.0M |
| 2025-05-23 | 198.40 | 201.00 | 192.20 | 196.40 | 0.0M |
| 2025-05-22 | 194.20 | 202.50 | 193.00 | 198.00 | 0.0M |
| 2025-05-21 | 204.50 | 205.50 | 194.00 | 194.00 | 0.0M |
| 2025-05-20 | 208.00 | 209.00 | 203.00 | 203.50 | 0.0M |
| 2025-05-19 | 206.00 | 211.00 | 205.00 | 208.50 | 0.0M |
| 2025-05-16 | 216.00 | 223.00 | 207.00 | 210.50 | 0.0M |
| 2025-05-15 | 199.20 | 220.00 | 199.00 | 214.00 | 0.0M |
| 2025-05-14 | 195.20 | 202.50 | 193.40 | 200.50 | 0.0M |
| 2025-05-13 | 211.00 | 212.00 | 191.60 | 194.00 | 0.0M |
| 2025-05-12 | 208.00 | 213.50 | 206.00 | 211.50 | 0.0M |
| 2025-05-09 | 209.00 | 212.00 | 209.00 | 210.00 | 0.0M |
| 2025-05-08 | 211.00 | 211.50 | 207.50 | 207.50 | 0.0M |
| 2025-05-07 | 213.50 | 214.00 | 205.00 | 211.00 | 0.0M |
| 2025-05-06 | 213.00 | 215.50 | 204.50 | 210.50 | 0.0M |
| 2025-05-05 | 210.00 | 216.50 | 207.50 | 212.00 | 0.0M |
| 2025-05-02 | 205.50 | 210.00 | 205.50 | 207.00 | 0.0M |
| 2025-04-30 | 200.00 | 208.50 | 196.60 | 203.50 | 0.0M |
| 2025-04-29 | 198.80 | 200.00 | 195.80 | 198.00 | 0.0M |
| 2025-04-28 | 197.40 | 199.80 | 193.00 | 198.80 | 0.0M |
| 2025-04-25 | 196.00 | 198.80 | 191.20 | 195.60 | 0.0M |
| 2025-04-24 | 195.40 | 197.60 | 187.40 | 197.60 | 0.0M |
| 2025-04-23 | 193.80 | 200.50 | 192.00 | 195.80 | 0.0M |
| 2025-04-22 | 197.20 | 199.00 | 187.20 | 193.80 | 0.0M |
| 2025-04-17 | 184.20 | 201.50 | 183.20 | 199.00 | 0.0M |
| 2025-04-16 | 192.40 | 193.20 | 182.00 | 185.60 | 0.0M |
| 2025-04-15 | 186.60 | 194.40 | 184.20 | 193.60 | 0.0M |
| 2025-04-14 | 174.80 | 186.80 | 171.20 | 186.60 | 0.0M |
| 2025-04-11 | 173.20 | 175.00 | 167.00 | 174.40 | 0.0M |
| 2025-04-10 | 185.00 | 188.00 | 166.60 | 171.60 | 0.0M |
| 2025-04-09 | 155.20 | 175.00 | 155.20 | 175.00 | 0.0M |
| 2025-04-08 | 160.00 | 168.80 | 152.00 | 156.00 | 0.0M |
| 2025-04-07 | 143.20 | 166.20 | 132.20 | 159.00 | 0.0M |
| 2025-04-04 | 167.20 | 167.20 | 149.00 | 151.00 | 0.0M |
| 2025-04-03 | 166.80 | 170.00 | 160.20 | 167.00 | 0.0M |
| 2025-04-02 | 178.00 | 178.80 | 166.80 | 170.80 | 0.0M |
| 2025-04-01 | 171.20 | 184.00 | 170.80 | 183.00 | 0.0M |
| 2025-03-31 | 186.80 | 192.80 | 166.40 | 172.40 | 0.0M |
| 2025-03-28 | 192.60 | 193.60 | 176.20 | 188.00 | 0.0M |
| 2025-03-27 | 197.60 | 197.60 | 192.40 | 196.00 | 0.0M |
| 2025-03-26 | 205.50 | 206.00 | 192.40 | 198.00 | 0.0M |
| 2025-03-25 | 195.20 | 205.00 | 195.20 | 204.00 | 0.0M |
| 2025-03-24 | 214.00 | 214.50 | 192.40 | 195.40 | 0.0M |
| 2025-03-21 | 199.60 | 211.50 | 194.40 | 208.50 | 0.0M |
| 2025-03-20 | 220.50 | 222.00 | 198.00 | 198.60 | 0.0M |
| 2025-03-19 | 212.50 | 230.00 | 205.00 | 220.00 | 0.0M |
| 2025-03-18 | 212.50 | 212.50 | 204.50 | 212.50 | 0.0M |
| 2025-03-17 | 204.00 | 215.50 | 198.00 | 212.00 | 0.0M |
| 2025-03-14 | 181.80 | 204.00 | 181.60 | 204.00 | 0.0M |
| 2025-03-13 | 182.40 | 184.60 | 176.60 | 184.60 | 0.0M |
| 2025-03-12 | 186.80 | 187.00 | 179.20 | 179.40 | 0.0M |
| 2025-03-11 | 180.60 | 189.00 | 176.60 | 187.80 | 0.0M |
| 2025-03-10 | 191.60 | 195.80 | 175.20 | 178.80 | 0.0M |
| 2025-03-07 | 201.50 | 201.50 | 188.40 | 189.00 | 0.0M |
| 2025-03-06 | 192.20 | 203.00 | 189.40 | 200.00 | 0.0M |
| 2025-03-05 | 173.60 | 194.00 | 159.00 | 189.20 | 0.0M |
| 2025-03-04 | 172.20 | 177.80 | 149.00 | 170.00 | 0.0M |
| 2025-03-03 | 133.60 | 170.00 | 130.00 | 169.60 | 0.0M |
| 2025-02-28 | 132.60 | 133.20 | 128.80 | 130.60 | 0.0M |
| 2025-02-27 | 136.00 | 136.00 | 131.20 | 131.60 | 0.0M |
| 2025-02-26 | 134.20 | 136.80 | 134.20 | 136.40 | 0.0M |
| 2025-02-25 | 137.60 | 138.00 | 134.00 | 134.20 | 0.0M |
| 2025-02-24 | 132.20 | 139.60 | 132.20 | 138.80 | 0.0M |
| 2025-02-21 | 135.40 | 137.60 | 132.40 | 132.40 | 0.0M |
| 2025-02-20 | 134.80 | 136.60 | 133.20 | 135.60 | 0.0M |
| 2025-02-19 | 140.40 | 140.40 | 134.20 | 136.80 | 0.0M |
| 2025-02-18 | 139.00 | 140.80 | 138.00 | 138.20 | 0.0M |
| 2025-02-17 | 135.60 | 140.80 | 135.40 | 140.60 | 0.0M |
| 2025-02-14 | 138.00 | 140.80 | 133.60 | 135.40 | 0.0M |
| 2025-02-13 | 141.00 | 141.40 | 136.20 | 138.00 | 0.0M |
| 2025-02-12 | 142.00 | 142.20 | 137.80 | 141.80 | 0.0M |
| 2025-02-11 | 145.00 | 145.80 | 139.80 | 141.80 | 0.0M |
| 2025-02-10 | 138.00 | 147.60 | 134.40 | 147.60 | 0.0M |
| 2025-02-07 | 129.20 | 138.00 | 128.00 | 137.60 | 0.0M |
| 2025-02-06 | 129.00 | 131.00 | 126.40 | 129.80 | 0.0M |
| 2025-02-05 | 130.00 | 130.00 | 126.20 | 128.80 | 0.0M |
| 2025-02-04 | 128.20 | 131.00 | 125.20 | 128.80 | 0.0M |
| 2025-02-03 | 125.20 | 129.80 | 120.20 | 127.60 | 0.0M |
| 2025-01-31 | 130.80 | 134.40 | 125.40 | 127.80 | 0.0M |
| 2025-01-30 | 117.60 | 130.40 | 117.60 | 130.00 | 0.0M |
| 2025-01-29 | 115.20 | 119.80 | 114.80 | 119.60 | 0.0M |
| 2025-01-28 | 113.20 | 116.00 | 113.20 | 115.00 | 0.0M |
| 2025-01-27 | 114.80 | 116.00 | 112.60 | 116.00 | 0.0M |
| 2025-01-24 | 114.00 | 116.80 | 113.20 | 116.80 | 0.0M |
| 2025-01-23 | 117.60 | 117.80 | 113.00 | 114.40 | 0.0M |
| 2025-01-22 | 112.80 | 118.60 | 112.80 | 116.80 | 0.0M |
| 2025-01-21 | 113.20 | 113.20 | 111.20 | 113.00 | 0.0M |
| 2025-01-20 | 113.20 | 113.80 | 111.60 | 113.60 | 0.0M |
| 2025-01-17 | 111.60 | 113.80 | 111.60 | 113.60 | 0.0M |
| 2025-01-16 | 117.20 | 118.40 | 111.20 | 112.20 | 0.0M |
| 2025-01-15 | 111.20 | 116.80 | 111.00 | 116.80 | 0.0M |
| 2025-01-14 | 114.20 | 114.20 | 109.80 | 110.60 | 0.0M |
| 2025-01-13 | 115.40 | 116.80 | 112.80 | 112.80 | 0.0M |
| 2025-01-10 | 118.40 | 118.40 | 115.20 | 115.20 | 0.0M |
| 2025-01-09 | 116.20 | 120.20 | 116.00 | 120.20 | 0.0M |
| 2025-01-08 | 121.20 | 121.20 | 116.00 | 118.00 | 0.0M |
| 2025-01-07 | 120.80 | 121.80 | 119.20 | 120.00 | 0.0M |
| 2025-01-06 | 123.80 | 123.80 | 120.00 | 120.20 | 0.0M |
| 2025-01-03 | 117.40 | 122.20 | 117.40 | 121.40 | 0.0M |
| 2025-01-02 | 117.80 | 118.80 | 114.40 | 118.60 | 0.0M |