26.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 27.00 | 27.00 | 27.00 | 27.00 | 3,981.5K |
| 09:05 | 27.00 | 27.00 | 26.00 | 26.00 | 1,537.7K |
| 09:10 | 26.00 | 27.00 | 26.00 | 27.00 | 2.2K |
| 09:15 | 27.00 | 27.00 | 26.00 | 26.00 | 103.1K |
| 09:20 | 26.00 | 27.00 | 26.00 | 27.00 | 1.6K |
| 09:25 | 27.00 | 27.00 | 26.00 | 26.00 | 1.4K |
| 09:30 | 27.00 | 27.00 | 26.00 | 26.00 | 13.5K |
| 09:35 | 26.00 | 27.00 | 26.00 | 26.00 | 16.3K |
| 09:40 | 26.00 | 27.00 | 26.00 | 27.00 | 76.8K |
| 09:45 | 26.00 | 26.00 | 26.00 | 26.00 | 8.7K |
| 09:50 | 26.00 | 27.00 | 26.00 | 27.00 | 1.2K |
| 09:55 | 27.00 | 27.00 | 27.00 | 27.00 | 20.9K |
| 10:05 | 26.00 | 27.00 | 26.00 | 27.00 | 3.6K |
| 10:10 | 27.00 | 27.00 | 27.00 | 27.00 | 0.1K |
| 10:15 | 26.00 | 26.00 | 26.00 | 26.00 | 0.5K |
| 10:20 | 26.00 | 26.00 | 26.00 | 26.00 | 4.5K |
| 10:30 | 26.00 | 26.00 | 26.00 | 26.00 | 5.0K |
| 10:35 | 27.00 | 27.00 | 26.00 | 26.00 | 55.0K |
| 10:40 | 26.00 | 26.00 | 26.00 | 26.00 | 3.3K |
| 10:45 | 27.00 | 27.00 | 27.00 | 27.00 | 0.5K |
| 10:50 | 27.00 | 27.00 | 27.00 | 27.00 | 0.3K |
| 10:55 | 27.00 | 27.00 | 27.00 | 27.00 | 0.1K |
| 11:00 | 27.00 | 27.00 | 27.00 | 27.00 | 40.0K |
| 11:05 | 27.00 | 27.00 | 27.00 | 27.00 | 10.5K |
| 11:10 | 26.00 | 26.00 | 26.00 | 26.00 | 10.0K |
| 11:15 | 27.00 | 27.00 | 27.00 | 27.00 | 2.4K |
| 11:25 | 27.00 | 27.00 | 27.00 | 27.00 | 0.3K |
| 11:30 | 27.00 | 27.00 | 27.00 | 27.00 | 18.9K |
| 12:30 | 26.00 | 27.00 | 26.00 | 27.00 | 102.5K |
| 12:35 | 26.00 | 27.00 | 26.00 | 26.00 | 16.3K |
| 12:40 | 27.00 | 27.00 | 26.00 | 26.00 | 3.2K |
| 12:45 | 27.00 | 27.00 | 27.00 | 27.00 | 0.1K |
| 12:50 | 26.00 | 26.00 | 26.00 | 26.00 | 59.2K |
| 12:55 | 26.00 | 26.00 | 26.00 | 26.00 | 6.0K |
| 13:05 | 26.00 | 26.00 | 26.00 | 26.00 | 10.0K |
| 13:10 | 26.00 | 27.00 | 26.00 | 27.00 | 5.1K |
| 13:15 | 26.00 | 26.00 | 26.00 | 26.00 | 0.4K |
| 13:20 | 26.00 | 27.00 | 26.00 | 27.00 | 6.1K |
| 13:25 | 26.00 | 27.00 | 26.00 | 27.00 | 2.3K |
| 13:30 | 26.00 | 27.00 | 26.00 | 26.00 | 2.7K |
| 13:35 | 26.00 | 26.00 | 26.00 | 26.00 | 5.5K |
| 13:40 | 26.00 | 26.00 | 26.00 | 26.00 | 10.1K |
| 13:45 | 27.00 | 27.00 | 27.00 | 27.00 | 0.1K |
| 13:50 | 26.00 | 26.00 | 26.00 | 26.00 | 0.1K |
| 13:55 | 27.00 | 27.00 | 27.00 | 27.00 | 4.3K |
| 14:10 | 27.00 | 27.00 | 27.00 | 27.00 | 1.0K |
| 14:15 | 27.00 | 27.00 | 27.00 | 27.00 | 0.6K |
| 14:20 | 27.00 | 27.00 | 27.00 | 27.00 | 0.1K |
| 14:25 | 26.00 | 26.00 | 26.00 | 26.00 | 0.4K |
| 14:30 | 27.00 | 27.00 | 27.00 | 27.00 | 0.1K |
| 14:35 | 27.00 | 27.00 | 26.00 | 26.00 | 0.5K |
| 14:40 | 26.00 | 27.00 | 26.00 | 27.00 | 0.7K |
| 14:45 | 27.00 | 27.00 | 27.00 | 27.00 | 0.1K |
| 14:50 | 26.00 | 26.00 | 26.00 | 26.00 | 11.1K |
| 14:55 | 27.00 | 27.00 | 27.00 | 27.00 | 150.0K |
| 15:00 | 27.00 | 27.00 | 26.00 | 26.00 | 0.7K |
| 15:05 | 27.00 | 27.00 | 27.00 | 27.00 | 7.2K |
| 15:10 | 27.00 | 27.00 | 26.00 | 26.00 | 16.2K |
| 15:15 | 27.00 | 27.00 | 27.00 | 27.00 | 30.0K |
| 15:20 | 26.00 | 27.00 | 26.00 | 26.00 | 14.5K |
| 15:30 | 26.00 | 26.00 | 26.00 | 26.00 | 356.8K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 27.00 | 28.00 | 26.00 | 26.00 | 6.7M |
| 2025-09-25 | 29.00 | 30.00 | 27.00 | 27.00 | 8.1M |
| 2025-09-24 | 28.00 | 30.00 | 27.00 | 29.00 | 97.3M |
| 2025-09-22 | 27.00 | 31.00 | 27.00 | 28.00 | 99.1M |
| 2025-09-19 | 26.00 | 27.00 | 26.00 | 26.00 | 74.2M |
| 2025-09-18 | 26.00 | 27.00 | 25.00 | 26.00 | 41.9M |
| 2025-09-17 | 26.00 | 26.00 | 25.00 | 26.00 | 14.3M |
| 2025-09-16 | 25.00 | 26.00 | 25.00 | 26.00 | 8.9M |
| 2025-09-12 | 26.00 | 26.00 | 25.00 | 26.00 | 11.1M |
| 2025-09-11 | 26.00 | 26.00 | 25.00 | 25.00 | 12.9M |
| 2025-09-10 | 26.00 | 27.00 | 25.00 | 26.00 | 8.5M |
| 2025-09-09 | 28.00 | 29.00 | 26.00 | 26.00 | 14.2M |
| 2025-09-08 | 29.00 | 30.00 | 28.00 | 29.00 | 11.5M |
| 2025-09-05 | 31.00 | 31.00 | 29.00 | 29.00 | 13.3M |
| 2025-09-04 | 30.00 | 33.00 | 29.00 | 32.00 | 20.1M |
| 2025-09-03 | 29.00 | 30.00 | 28.00 | 30.00 | 13.0M |
| 2025-09-02 | 28.00 | 29.00 | 27.00 | 29.00 | 13.7M |
| 2025-09-01 | 28.00 | 29.00 | 28.00 | 28.00 | 11.3M |
| 2025-08-29 | 28.00 | 28.00 | 27.00 | 28.00 | 11.9M |
| 2025-08-28 | 28.00 | 28.00 | 27.00 | 28.00 | 9.9M |
| 2025-08-27 | 28.00 | 29.00 | 27.00 | 28.00 | 8.0M |
| 2025-08-26 | 28.00 | 29.00 | 27.00 | 28.00 | 11.9M |
| 2025-08-25 | 28.00 | 28.00 | 27.00 | 28.00 | 10.0M |
| 2025-08-22 | 28.00 | 28.00 | 26.00 | 27.00 | 12.9M |
| 2025-08-21 | 27.00 | 28.00 | 26.00 | 27.00 | 9.6M |
| 2025-08-20 | 27.00 | 28.00 | 27.00 | 28.00 | 10.3M |
| 2025-08-19 | 27.00 | 27.00 | 26.00 | 27.00 | 7.7M |
| 2025-08-18 | 26.00 | 27.00 | 26.00 | 26.00 | 8.2M |
| 2025-08-15 | 27.00 | 28.00 | 26.00 | 26.00 | 11.8M |
| 2025-08-14 | 27.00 | 28.00 | 26.00 | 28.00 | 10.2M |
| 2025-08-13 | 28.00 | 29.00 | 27.00 | 27.00 | 12.6M |
| 2025-08-12 | 27.00 | 28.00 | 26.00 | 27.00 | 9.3M |
| 2025-08-08 | 28.00 | 29.00 | 27.00 | 28.00 | 10.2M |
| 2025-08-07 | 29.00 | 29.00 | 28.00 | 28.00 | 9.7M |
| 2025-08-06 | 28.00 | 29.00 | 28.00 | 28.00 | 6.5M |
| 2025-08-05 | 29.00 | 29.00 | 28.00 | 29.00 | 8.6M |
| 2025-08-04 | 29.00 | 29.00 | 28.00 | 29.00 | 6.2M |
| 2025-08-01 | 29.00 | 29.00 | 28.00 | 29.00 | 5.8M |
| 2025-07-31 | 30.00 | 30.00 | 28.00 | 29.00 | 8.1M |
| 2025-07-30 | 29.00 | 30.00 | 28.00 | 29.00 | 8.9M |
| 2025-07-29 | 29.00 | 30.00 | 28.00 | 29.00 | 7.3M |
| 2025-07-28 | 29.00 | 30.00 | 28.00 | 30.00 | 7.3M |
| 2025-07-25 | 30.00 | 30.00 | 29.00 | 29.00 | 8.0M |
| 2025-07-24 | 30.00 | 30.00 | 29.00 | 29.00 | 5.0M |
| 2025-07-23 | 28.00 | 29.00 | 27.00 | 29.00 | 7.4M |
| 2025-07-22 | 28.00 | 29.00 | 27.00 | 27.00 | 6.9M |
| 2025-07-18 | 29.00 | 30.00 | 28.00 | 28.00 | 6.7M |
| 2025-07-17 | 29.00 | 29.00 | 28.00 | 29.00 | 4.5M |
| 2025-07-16 | 30.00 | 30.00 | 28.00 | 29.00 | 4.8M |
| 2025-07-15 | 33.00 | 34.00 | 28.00 | 29.00 | 19.1M |
| 2025-07-14 | 33.00 | 34.00 | 31.00 | 33.00 | 13.7M |
| 2025-07-11 | 30.00 | 33.00 | 30.00 | 33.00 | 21.2M |
| 2025-07-10 | 30.00 | 30.00 | 28.00 | 29.00 | 7.7M |
| 2025-07-09 | 29.00 | 30.00 | 28.00 | 30.00 | 11.1M |
| 2025-07-08 | 28.00 | 29.00 | 27.00 | 29.00 | 7.9M |
| 2025-07-07 | 28.00 | 29.00 | 27.00 | 28.00 | 7.9M |
| 2025-07-04 | 27.00 | 29.00 | 27.00 | 28.00 | 7.5M |
| 2025-07-03 | 27.00 | 28.00 | 27.00 | 27.00 | 3.2M |
| 2025-07-02 | 28.00 | 29.00 | 26.00 | 27.00 | 9.8M |
| 2025-07-01 | 31.00 | 31.00 | 27.00 | 29.00 | 17.4M |
| 2025-06-30 | 30.00 | 35.00 | 29.00 | 31.00 | 42.4M |
| 2025-06-27 | 31.00 | 32.00 | 27.00 | 27.00 | 27.9M |
| 2025-06-26 | 24.00 | 29.00 | 24.00 | 28.00 | 30.3M |
| 2025-06-25 | 23.00 | 25.00 | 23.00 | 23.00 | 6.3M |
| 2025-06-24 | 24.00 | 24.00 | 23.00 | 24.00 | 4.3M |
| 2025-06-23 | 24.00 | 24.00 | 23.00 | 23.00 | 3.0M |
| 2025-06-20 | 23.00 | 24.00 | 23.00 | 23.00 | 4.3M |
| 2025-06-19 | 24.00 | 24.00 | 22.00 | 23.00 | 4.7M |
| 2025-06-18 | 24.00 | 24.00 | 23.00 | 24.00 | 3.7M |
| 2025-06-17 | 22.00 | 24.00 | 21.00 | 23.00 | 7.4M |
| 2025-06-16 | 21.00 | 22.00 | 21.00 | 21.00 | 2.5M |
| 2025-06-13 | 21.00 | 22.00 | 21.00 | 21.00 | 3.8M |
| 2025-06-12 | 22.00 | 22.00 | 21.00 | 21.00 | 2.1M |
| 2025-06-11 | 22.00 | 22.00 | 21.00 | 22.00 | 2.2M |
| 2025-06-10 | 22.00 | 22.00 | 21.00 | 21.00 | 1.7M |
| 2025-06-09 | 21.00 | 22.00 | 21.00 | 22.00 | 2.6M |
| 2025-06-06 | 23.00 | 23.00 | 21.00 | 22.00 | 6.6M |
| 2025-06-05 | 23.00 | 23.00 | 22.00 | 23.00 | 1.4M |
| 2025-06-04 | 22.00 | 23.00 | 22.00 | 23.00 | 1.9M |
| 2025-06-03 | 23.00 | 23.00 | 22.00 | 22.00 | 1.6M |
| 2025-06-02 | 22.00 | 23.00 | 22.00 | 23.00 | 1.3M |
| 2025-05-30 | 23.00 | 23.00 | 22.00 | 22.00 | 3.0M |
| 2025-05-29 | 23.00 | 23.00 | 22.00 | 22.00 | 2.7M |
| 2025-05-28 | 23.00 | 24.00 | 22.00 | 23.00 | 2.0M |
| 2025-05-27 | 23.00 | 24.00 | 22.00 | 23.00 | 3.6M |
| 2025-05-26 | 23.00 | 23.00 | 22.00 | 23.00 | 1.9M |
| 2025-05-23 | 24.00 | 24.00 | 23.00 | 23.00 | 1.9M |
| 2025-05-22 | 23.00 | 24.00 | 23.00 | 23.00 | 1.8M |
| 2025-05-21 | 23.00 | 24.00 | 23.00 | 24.00 | 3.0M |
| 2025-05-20 | 22.00 | 23.00 | 22.00 | 22.00 | 2.5M |
| 2025-05-19 | 22.00 | 23.00 | 22.00 | 22.00 | 1.2M |
| 2025-05-16 | 22.00 | 23.00 | 22.00 | 22.00 | 2.7M |
| 2025-05-15 | 24.00 | 24.00 | 22.00 | 23.00 | 2.2M |
| 2025-05-14 | 23.00 | 24.00 | 22.00 | 23.00 | 4.7M |
| 2025-05-13 | 24.00 | 24.00 | 23.00 | 24.00 | 1.2M |
| 2025-05-12 | 24.00 | 25.00 | 23.00 | 24.00 | 3.3M |
| 2025-05-09 | 23.00 | 24.00 | 22.00 | 23.00 | 1.9M |
| 2025-05-08 | 24.00 | 24.00 | 22.00 | 23.00 | 2.5M |
| 2025-05-07 | 24.00 | 24.00 | 23.00 | 23.00 | 1.0M |
| 2025-05-02 | 23.00 | 24.00 | 23.00 | 23.00 | 1.1M |
| 2025-05-01 | 24.00 | 24.00 | 23.00 | 24.00 | 1.1M |
| 2025-04-30 | 24.00 | 24.00 | 23.00 | 24.00 | 1.1M |
| 2025-04-28 | 24.00 | 24.00 | 22.00 | 23.00 | 3.7M |
| 2025-04-25 | 25.00 | 25.00 | 23.00 | 24.00 | 2.2M |
| 2025-04-24 | 25.00 | 25.00 | 24.00 | 24.00 | 1.1M |
| 2025-04-23 | 25.00 | 25.00 | 24.00 | 25.00 | 1.3M |
| 2025-04-22 | 25.00 | 26.00 | 24.00 | 25.00 | 2.9M |
| 2025-04-21 | 25.00 | 26.00 | 24.00 | 26.00 | 2.8M |
| 2025-04-18 | 23.00 | 26.00 | 23.00 | 25.00 | 3.3M |
| 2025-04-17 | 23.00 | 24.00 | 23.00 | 23.00 | 1.0M |
| 2025-04-16 | 25.00 | 25.00 | 23.00 | 24.00 | 3.2M |
| 2025-04-15 | 24.00 | 26.00 | 24.00 | 25.00 | 2.6M |
| 2025-04-14 | 25.00 | 25.00 | 24.00 | 24.00 | 1.3M |
| 2025-04-11 | 22.00 | 25.00 | 22.00 | 24.00 | 3.1M |
| 2025-04-10 | 24.00 | 24.00 | 23.00 | 23.00 | 1.9M |
| 2025-04-09 | 22.00 | 24.00 | 22.00 | 22.00 | 4.0M |
| 2025-04-08 | 24.00 | 24.00 | 23.00 | 23.00 | 2.0M |
| 2025-04-07 | 23.00 | 23.00 | 21.00 | 21.00 | 3.6M |
| 2025-04-04 | 25.00 | 25.00 | 23.00 | 24.00 | 3.3M |
| 2025-04-03 | 25.00 | 26.00 | 24.00 | 26.00 | 5.1M |
| 2025-04-02 | 27.00 | 28.00 | 27.00 | 27.00 | 1.7M |
| 2025-04-01 | 28.00 | 28.00 | 27.00 | 28.00 | 1.0M |
| 2025-03-31 | 28.00 | 28.00 | 27.00 | 28.00 | 1.4M |
| 2025-03-28 | 28.00 | 29.00 | 27.00 | 28.00 | 3.2M |
| 2025-03-27 | 28.00 | 28.00 | 27.00 | 27.00 | 0.7M |
| 2025-03-26 | 28.00 | 28.00 | 27.00 | 28.00 | 1.0M |
| 2025-03-25 | 28.00 | 29.00 | 27.00 | 28.00 | 3.2M |
| 2025-03-24 | 29.00 | 29.00 | 28.00 | 28.00 | 0.8M |
| 2025-03-21 | 29.00 | 29.00 | 28.00 | 29.00 | 1.1M |
| 2025-03-19 | 28.00 | 30.00 | 27.00 | 28.00 | 4.3M |
| 2025-03-18 | 28.00 | 28.00 | 27.00 | 28.00 | 1.1M |
| 2025-03-17 | 26.00 | 28.00 | 26.00 | 28.00 | 2.0M |
| 2025-03-14 | 27.00 | 27.00 | 26.00 | 26.00 | 2.6M |
| 2025-03-13 | 26.00 | 27.00 | 26.00 | 26.00 | 1.8M |
| 2025-03-12 | 26.00 | 27.00 | 25.00 | 26.00 | 1.4M |
| 2025-03-11 | 26.00 | 27.00 | 25.00 | 26.00 | 2.4M |
| 2025-03-10 | 27.00 | 28.00 | 26.00 | 27.00 | 1.9M |
| 2025-03-07 | 28.00 | 28.00 | 26.00 | 27.00 | 2.5M |
| 2025-03-06 | 26.00 | 28.00 | 26.00 | 27.00 | 2.3M |
| 2025-03-05 | 26.00 | 27.00 | 26.00 | 26.00 | 1.4M |
| 2025-03-04 | 26.00 | 27.00 | 26.00 | 27.00 | 1.2M |
| 2025-03-03 | 26.00 | 28.00 | 26.00 | 27.00 | 2.2M |
| 2025-02-28 | 28.00 | 28.00 | 25.00 | 27.00 | 5.4M |
| 2025-02-27 | 28.00 | 29.00 | 28.00 | 28.00 | 1.6M |
| 2025-02-26 | 29.00 | 30.00 | 28.00 | 28.00 | 1.2M |
| 2025-02-25 | 29.00 | 30.00 | 28.00 | 29.00 | 2.7M |
| 2025-02-21 | 29.00 | 30.00 | 28.00 | 29.00 | 2.9M |
| 2025-02-20 | 31.00 | 32.00 | 28.00 | 29.00 | 6.8M |
| 2025-02-19 | 29.00 | 32.00 | 29.00 | 31.00 | 7.6M |
| 2025-02-18 | 28.00 | 29.00 | 28.00 | 29.00 | 1.6M |
| 2025-02-17 | 29.00 | 29.00 | 28.00 | 29.00 | 1.4M |
| 2025-02-14 | 28.00 | 30.00 | 27.00 | 29.00 | 2.8M |
| 2025-02-13 | 27.00 | 28.00 | 27.00 | 28.00 | 1.4M |
| 2025-02-12 | 28.00 | 28.00 | 27.00 | 28.00 | 1.4M |
| 2025-02-10 | 26.00 | 28.00 | 25.00 | 28.00 | 3.2M |
| 2025-02-07 | 25.00 | 26.00 | 25.00 | 26.00 | 1.7M |
| 2025-02-06 | 25.00 | 27.00 | 24.00 | 26.00 | 4.9M |
| 2025-02-05 | 25.00 | 26.00 | 25.00 | 25.00 | 2.0M |
| 2025-02-04 | 25.00 | 26.00 | 24.00 | 25.00 | 6.1M |
| 2025-02-03 | 26.00 | 26.00 | 25.00 | 25.00 | 2.6M |
| 2025-01-31 | 29.00 | 29.00 | 26.00 | 26.00 | 5.5M |
| 2025-01-30 | 29.00 | 31.00 | 29.00 | 29.00 | 4.7M |
| 2025-01-29 | 26.00 | 30.00 | 26.00 | 29.00 | 8.3M |
| 2025-01-28 | 25.00 | 26.00 | 25.00 | 26.00 | 2.3M |
| 2025-01-27 | 25.00 | 26.00 | 24.00 | 25.00 | 6.7M |
| 2025-01-24 | 25.00 | 25.00 | 24.00 | 25.00 | 3.0M |
| 2025-01-23 | 25.00 | 25.00 | 23.00 | 24.00 | 9.4M |
| 2025-01-22 | 24.00 | 26.00 | 24.00 | 25.00 | 7.9M |
| 2025-01-21 | 23.00 | 24.00 | 23.00 | 23.00 | 8.4M |
| 2025-01-20 | 22.00 | 24.00 | 22.00 | 23.00 | 6.3M |
| 2025-01-17 | 23.00 | 24.00 | 22.00 | 23.00 | 4.8M |
| 2025-01-16 | 24.00 | 24.00 | 23.00 | 23.00 | 3.6M |
| 2025-01-15 | 23.00 | 24.00 | 23.00 | 23.00 | 3.6M |
| 2025-01-14 | 24.00 | 24.00 | 23.00 | 24.00 | 3.6M |
| 2025-01-10 | 24.00 | 24.00 | 23.00 | 23.00 | 3.6M |
| 2025-01-09 | 24.00 | 24.00 | 23.00 | 24.00 | 2.8M |
| 2025-01-08 | 24.00 | 24.00 | 23.00 | 23.00 | 4.3M |
| 2025-01-07 | 24.00 | 25.00 | 23.00 | 24.00 | 4.1M |
| 2025-01-06 | 26.00 | 26.00 | 24.00 | 24.00 | 3.0M |