166.50
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 160.10 | 160.80 | 159.90 | 160.60 | 7,958.3K |
| 09:35 | 160.70 | 161.00 | 159.80 | 160.40 | 4,775.8K |
| 09:40 | 160.40 | 160.50 | 159.80 | 159.90 | 2,412.1K |
| 09:45 | 159.80 | 162.20 | 159.70 | 162.00 | 6,073.7K |
| 09:50 | 162.10 | 163.10 | 162.00 | 162.50 | 8,600.9K |
| 09:55 | 162.50 | 162.90 | 161.60 | 161.60 | 4,698.7K |
| 10:00 | 161.70 | 161.90 | 160.40 | 160.70 | 2,631.1K |
| 10:05 | 160.70 | 160.80 | 160.30 | 160.60 | 2,134.4K |
| 10:10 | 160.60 | 160.60 | 159.90 | 160.40 | 2,467.7K |
| 10:15 | 160.50 | 160.60 | 160.00 | 160.00 | 1,884.2K |
| 10:20 | 160.00 | 160.40 | 159.50 | 159.60 | 2,554.0K |
| 10:25 | 159.50 | 159.50 | 158.50 | 159.00 | 2,949.0K |
| 10:30 | 158.80 | 159.10 | 158.00 | 158.70 | 3,347.4K |
| 10:35 | 158.60 | 160.00 | 158.60 | 159.90 | 2,328.6K |
| 10:40 | 160.10 | 160.10 | 159.40 | 160.10 | 1,721.6K |
| 10:45 | 160.10 | 160.20 | 159.80 | 160.10 | 1,341.4K |
| 10:50 | 160.10 | 160.10 | 159.00 | 159.30 | 1,101.1K |
| 10:55 | 159.30 | 159.60 | 158.90 | 159.40 | 1,169.2K |
| 11:00 | 159.40 | 159.50 | 158.90 | 158.90 | 1,027.7K |
| 11:05 | 159.00 | 159.70 | 158.90 | 159.10 | 1,191.4K |
| 11:10 | 159.00 | 159.10 | 158.30 | 158.60 | 1,292.8K |
| 11:15 | 158.50 | 158.90 | 158.40 | 158.80 | 748.4K |
| 11:20 | 158.80 | 159.00 | 158.50 | 158.60 | 700.7K |
| 11:25 | 158.70 | 158.70 | 158.20 | 158.40 | 1,408.0K |
| 11:30 | 158.50 | 158.70 | 158.20 | 158.30 | 770.8K |
| 11:35 | 158.30 | 158.50 | 158.10 | 158.30 | 1,105.4K |
| 11:40 | 158.20 | 158.40 | 158.00 | 158.40 | 1,214.1K |
| 11:45 | 158.40 | 158.50 | 158.10 | 158.20 | 541.9K |
| 11:50 | 158.20 | 158.30 | 158.00 | 158.20 | 1,125.8K |
| 11:55 | 158.10 | 158.30 | 158.00 | 158.10 | 683.9K |
| 13:00 | 158.10 | 158.10 | 157.00 | 157.10 | 4,567.9K |
| 13:05 | 157.10 | 157.90 | 157.00 | 157.80 | 1,677.7K |
| 13:10 | 157.70 | 158.20 | 157.50 | 158.00 | 1,295.4K |
| 13:15 | 158.00 | 158.20 | 157.70 | 157.70 | 879.2K |
| 13:20 | 157.80 | 158.20 | 157.60 | 158.20 | 814.6K |
| 13:25 | 158.20 | 158.80 | 158.20 | 158.70 | 1,093.9K |
| 13:30 | 158.80 | 159.20 | 158.60 | 158.60 | 1,025.4K |
| 13:35 | 158.60 | 158.60 | 158.10 | 158.30 | 904.4K |
| 13:40 | 158.30 | 158.30 | 157.90 | 157.90 | 691.0K |
| 13:45 | 158.00 | 158.40 | 157.90 | 158.00 | 630.3K |
| 13:50 | 158.00 | 158.20 | 157.80 | 158.10 | 768.5K |
| 13:55 | 158.10 | 158.40 | 157.90 | 158.30 | 681.8K |
| 14:00 | 158.40 | 158.40 | 157.20 | 157.30 | 1,978.4K |
| 14:05 | 157.30 | 157.50 | 156.90 | 157.00 | 2,517.9K |
| 14:10 | 157.10 | 157.20 | 156.70 | 157.20 | 2,647.3K |
| 14:15 | 157.20 | 157.90 | 157.20 | 157.90 | 1,166.5K |
| 14:20 | 157.80 | 158.30 | 157.70 | 158.10 | 1,028.8K |
| 14:25 | 158.20 | 158.50 | 158.10 | 158.20 | 815.7K |
| 14:30 | 158.30 | 158.60 | 158.00 | 158.40 | 922.1K |
| 14:35 | 158.40 | 158.90 | 158.00 | 158.20 | 943.3K |
| 14:40 | 158.30 | 158.60 | 158.20 | 158.60 | 712.4K |
| 14:45 | 158.60 | 159.30 | 158.60 | 159.20 | 1,416.7K |
| 14:50 | 159.30 | 159.50 | 159.20 | 159.20 | 2,209.0K |
| 14:55 | 159.10 | 159.20 | 158.80 | 158.80 | 750.7K |
| 15:00 | 158.70 | 159.10 | 158.50 | 159.10 | 710.2K |
| 15:05 | 159.10 | 159.30 | 159.00 | 159.10 | 713.5K |
| 15:10 | 159.00 | 159.30 | 159.00 | 159.10 | 585.2K |
| 15:15 | 159.10 | 159.40 | 159.00 | 159.20 | 691.9K |
| 15:20 | 159.20 | 159.30 | 158.80 | 159.00 | 716.3K |
| 15:25 | 158.90 | 159.20 | 158.70 | 159.10 | 866.7K |
| 15:30 | 159.10 | 159.60 | 159.10 | 159.40 | 1,492.2K |
| 15:35 | 159.50 | 159.80 | 159.40 | 159.60 | 1,009.2K |
| 15:40 | 159.50 | 159.60 | 159.20 | 159.20 | 602.5K |
| 15:45 | 159.30 | 159.60 | 159.30 | 159.50 | 1,096.7K |
| 15:50 | 159.50 | 159.60 | 159.40 | 159.50 | 1,192.3K |
| 15:55 | 159.50 | 159.90 | 159.40 | 159.40 | 5,399.3K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 168.40 | 171.90 | 165.00 | 166.50 | 153.0M |
| 2025-09-25 | 174.00 | 177.80 | 171.10 | 172.00 | 172.3M |
| 2025-09-24 | 158.50 | 174.90 | 157.60 | 174.00 | 261.0M |
| 2025-09-23 | 160.00 | 163.10 | 156.70 | 159.40 | 119.2M |
| 2025-09-22 | 157.60 | 161.50 | 157.30 | 159.20 | 103.2M |
| 2025-09-19 | 158.90 | 162.80 | 156.60 | 159.10 | 138.8M |
| 2025-09-18 | 162.10 | 164.80 | 156.30 | 158.40 | 209.8M |
| 2025-09-17 | 157.70 | 162.30 | 156.70 | 161.60 | 156.6M |
| 2025-09-16 | 154.00 | 156.80 | 152.50 | 153.50 | 111.1M |
| 2025-09-15 | 150.40 | 156.80 | 150.10 | 154.60 | 146.2M |
| 2025-09-12 | 151.70 | 153.80 | 150.10 | 151.10 | 170.7M |
| 2025-09-11 | 140.90 | 146.50 | 139.10 | 143.30 | 174.5M |
| 2025-09-10 | 144.70 | 147.90 | 142.60 | 142.80 | 181.7M |
| 2025-09-09 | 138.60 | 142.80 | 138.00 | 141.90 | 181.1M |
| 2025-09-08 | 133.20 | 138.00 | 133.10 | 137.30 | 147.3M |
| 2025-09-05 | 128.50 | 133.00 | 128.10 | 131.80 | 127.5M |
| 2025-09-04 | 134.30 | 134.80 | 128.50 | 129.80 | 148.6M |
| 2025-09-03 | 136.50 | 137.80 | 133.00 | 134.10 | 104.6M |
| 2025-09-02 | 139.90 | 139.90 | 134.70 | 134.70 | 166.6M |
| 2025-09-01 | 133.00 | 138.00 | 133.00 | 137.10 | 404.9M |
| 2025-08-29 | 116.80 | 119.00 | 115.70 | 115.70 | 110.4M |
| 2025-08-28 | 119.10 | 119.30 | 115.60 | 115.80 | 172.0M |
| 2025-08-27 | 121.30 | 124.30 | 121.00 | 121.50 | 114.2M |
| 2025-08-26 | 122.00 | 123.90 | 121.10 | 121.30 | 90.3M |
| 2025-08-25 | 120.40 | 126.00 | 120.40 | 124.50 | 163.0M |
| 2025-08-22 | 115.50 | 118.30 | 115.30 | 118.00 | 73.6M |
| 2025-08-21 | 117.30 | 117.60 | 115.00 | 115.70 | 66.7M |
| 2025-08-20 | 117.20 | 118.00 | 116.10 | 117.50 | 62.8M |
| 2025-08-19 | 118.40 | 119.70 | 117.90 | 118.30 | 55.7M |
| 2025-08-18 | 118.30 | 120.80 | 118.30 | 118.60 | 76.1M |
| 2025-08-15 | 119.30 | 119.80 | 117.80 | 118.10 | 110.5M |
| 2025-08-14 | 124.80 | 125.20 | 121.00 | 121.80 | 83.9M |
| 2025-08-13 | 120.00 | 123.80 | 119.20 | 123.70 | 150.5M |
| 2025-08-12 | 116.80 | 117.50 | 116.10 | 116.60 | 55.7M |
| 2025-08-11 | 118.00 | 119.00 | 116.90 | 118.50 | 43.1M |
| 2025-08-08 | 118.60 | 118.60 | 116.10 | 116.30 | 60.4M |
| 2025-08-07 | 119.10 | 119.80 | 117.90 | 119.20 | 66.8M |
| 2025-08-06 | 115.60 | 119.20 | 115.10 | 116.70 | 73.7M |
| 2025-08-05 | 116.10 | 116.30 | 114.60 | 116.00 | 52.4M |
| 2025-08-04 | 115.50 | 116.70 | 114.70 | 116.20 | 50.5M |
| 2025-08-01 | 117.80 | 119.30 | 116.70 | 116.90 | 75.0M |
| 2025-07-31 | 116.00 | 118.00 | 114.30 | 115.70 | 97.7M |
| 2025-07-30 | 117.70 | 119.60 | 117.10 | 117.10 | 88.8M |
| 2025-07-29 | 119.20 | 121.00 | 118.10 | 120.70 | 59.0M |
| 2025-07-28 | 119.50 | 121.70 | 118.90 | 120.60 | 69.2M |
| 2025-07-25 | 119.10 | 119.30 | 117.50 | 118.00 | 63.5M |
| 2025-07-24 | 120.90 | 121.80 | 119.90 | 120.30 | 77.6M |
| 2025-07-23 | 119.00 | 122.00 | 117.70 | 120.90 | 119.7M |
| 2025-07-22 | 117.70 | 118.20 | 116.00 | 118.00 | 63.4M |
| 2025-07-21 | 118.80 | 118.80 | 117.00 | 117.90 | 95.5M |
| 2025-07-18 | 115.30 | 116.30 | 114.40 | 115.80 | 83.1M |
| 2025-07-17 | 113.40 | 115.00 | 112.10 | 112.50 | 74.9M |
| 2025-07-16 | 115.70 | 117.70 | 113.50 | 113.80 | 144.3M |
| 2025-07-15 | 106.50 | 113.70 | 106.50 | 113.50 | 195.5M |
| 2025-07-14 | 104.40 | 106.70 | 104.40 | 106.10 | 65.6M |
| 2025-07-11 | 103.30 | 106.90 | 103.30 | 105.10 | 116.0M |
| 2025-07-10 | 102.00 | 103.80 | 101.80 | 103.20 | 98.9M |
| 2025-07-09 | 106.10 | 106.30 | 102.70 | 102.90 | 134.1M |
| 2025-07-08 | 104.70 | 107.60 | 104.20 | 107.00 | 81.9M |
| 2025-07-07 | 104.00 | 105.60 | 102.30 | 105.40 | 81.2M |
| 2025-07-04 | 105.20 | 106.40 | 103.10 | 105.10 | 106.8M |
| 2025-07-03 | 108.80 | 109.60 | 105.20 | 106.20 | 155.4M |
| 2025-07-02 | 111.70 | 112.00 | 108.70 | 109.40 | 88.2M |
| 2025-06-30 | 111.50 | 112.00 | 109.80 | 109.80 | 90.2M |
| 2025-06-27 | 112.60 | 113.50 | 111.40 | 112.10 | 75.9M |
| 2025-06-26 | 113.00 | 113.30 | 112.10 | 112.20 | 86.9M |
| 2025-06-25 | 115.00 | 116.20 | 113.60 | 115.50 | 79.3M |
| 2025-06-24 | 112.10 | 113.60 | 111.60 | 112.70 | 66.6M |
| 2025-06-23 | 110.00 | 111.10 | 108.60 | 110.80 | 68.5M |
| 2025-06-20 | 111.00 | 111.70 | 110.00 | 111.70 | 106.8M |
| 2025-06-19 | 111.60 | 111.90 | 109.60 | 110.00 | 55.6M |
| 2025-06-18 | 114.10 | 114.10 | 111.40 | 112.20 | 55.9M |
| 2025-06-17 | 114.30 | 115.50 | 113.90 | 114.80 | 60.0M |
| 2025-06-16 | 111.10 | 113.80 | 110.30 | 112.90 | 73.9M |
| 2025-06-13 | 112.80 | 114.10 | 110.60 | 112.00 | 122.5M |
| 2025-06-12 | 115.70 | 116.30 | 114.30 | 114.60 | 82.9M |
| 2025-06-11 | 118.60 | 119.00 | 117.90 | 118.40 | 50.1M |
| 2025-06-10 | 119.46 | 119.56 | 116.68 | 117.87 | 54.3M |
| 2025-06-09 | 117.08 | 119.36 | 116.68 | 118.36 | 84.3M |
| 2025-06-06 | 117.37 | 117.37 | 114.79 | 115.69 | 75.2M |
| 2025-06-05 | 116.98 | 117.57 | 116.28 | 117.37 | 77.1M |
| 2025-06-04 | 112.31 | 114.69 | 111.72 | 113.70 | 73.2M |
| 2025-06-03 | 113.20 | 114.40 | 112.90 | 113.90 | 59.3M |
| 2025-06-02 | 112.00 | 113.60 | 109.80 | 113.20 | 73.5M |
| 2025-05-30 | 115.10 | 115.40 | 112.80 | 113.90 | 204.7M |
| 2025-05-29 | 115.30 | 118.80 | 115.30 | 118.10 | 74.8M |
| 2025-05-28 | 118.20 | 118.50 | 115.20 | 115.70 | 68.1M |
| 2025-05-27 | 116.00 | 118.20 | 115.10 | 118.00 | 52.9M |
| 2025-05-26 | 118.50 | 119.60 | 116.80 | 116.90 | 61.5M |
| 2025-05-23 | 119.00 | 120.10 | 117.70 | 118.80 | 66.7M |
| 2025-05-22 | 121.60 | 121.80 | 118.60 | 119.10 | 77.9M |
| 2025-05-21 | 123.10 | 123.70 | 122.10 | 123.10 | 48.8M |
| 2025-05-20 | 120.00 | 122.60 | 119.20 | 121.70 | 63.6M |
| 2025-05-19 | 119.90 | 120.80 | 117.50 | 119.20 | 124.1M |
| 2025-05-16 | 121.00 | 124.20 | 120.30 | 123.40 | 146.4M |
| 2025-05-15 | 131.40 | 131.70 | 127.90 | 128.90 | 83.8M |
| 2025-05-14 | 127.80 | 130.80 | 126.80 | 130.40 | 89.0M |
| 2025-05-13 | 131.00 | 131.00 | 125.60 | 126.10 | 110.7M |
| 2025-05-12 | 126.10 | 131.90 | 124.90 | 131.20 | 163.6M |
| 2025-05-09 | 122.90 | 124.40 | 121.80 | 123.60 | 64.2M |
| 2025-05-08 | 120.80 | 123.70 | 120.30 | 121.50 | 70.1M |
| 2025-05-07 | 126.90 | 127.80 | 121.30 | 121.30 | 105.9M |
| 2025-05-06 | 122.50 | 124.70 | 120.80 | 123.80 | 89.8M |
| 2025-05-02 | 119.20 | 123.10 | 118.10 | 122.00 | 72.7M |
| 2025-04-30 | 116.40 | 117.60 | 114.60 | 117.50 | 68.3M |
| 2025-04-29 | 115.70 | 117.40 | 114.20 | 115.00 | 63.9M |
| 2025-04-28 | 117.80 | 117.80 | 114.40 | 115.20 | 67.4M |
| 2025-04-25 | 116.20 | 117.90 | 114.90 | 115.60 | 82.1M |
| 2025-04-24 | 115.70 | 116.30 | 112.50 | 113.80 | 91.7M |
| 2025-04-23 | 116.40 | 116.90 | 113.90 | 116.00 | 142.9M |
| 2025-04-22 | 108.40 | 111.50 | 107.20 | 110.00 | 119.0M |
| 2025-04-17 | 105.10 | 109.30 | 104.50 | 108.70 | 113.9M |
| 2025-04-16 | 107.00 | 107.50 | 104.00 | 105.40 | 116.4M |
| 2025-04-15 | 111.80 | 111.80 | 108.60 | 109.90 | 103.9M |
| 2025-04-14 | 107.40 | 109.90 | 105.70 | 108.20 | 166.6M |
| 2025-04-11 | 103.00 | 106.60 | 101.50 | 103.00 | 178.7M |
| 2025-04-10 | 108.00 | 110.40 | 104.40 | 104.80 | 239.5M |
| 2025-04-09 | 97.40 | 105.70 | 95.70 | 103.60 | 251.7M |
| 2025-04-08 | 105.70 | 106.30 | 97.55 | 102.50 | 291.7M |
| 2025-04-07 | 108.00 | 112.20 | 100.00 | 101.30 | 392.4M |
| 2025-04-03 | 122.50 | 126.40 | 121.50 | 123.50 | 165.4M |
| 2025-04-02 | 129.00 | 132.00 | 128.40 | 130.00 | 61.2M |
| 2025-04-01 | 129.10 | 131.50 | 128.90 | 129.80 | 59.2M |
| 2025-03-31 | 128.80 | 130.00 | 126.10 | 128.00 | 78.7M |
| 2025-03-28 | 132.00 | 133.50 | 129.00 | 131.00 | 66.6M |
| 2025-03-27 | 129.40 | 133.00 | 128.30 | 130.10 | 63.4M |
| 2025-03-26 | 128.60 | 130.70 | 128.00 | 129.50 | 57.5M |
| 2025-03-25 | 130.70 | 132.10 | 127.60 | 127.70 | 104.0M |
| 2025-03-24 | 132.00 | 134.10 | 130.40 | 132.80 | 90.8M |
| 2025-03-21 | 133.60 | 135.30 | 130.40 | 130.70 | 143.1M |
| 2025-03-20 | 140.00 | 140.00 | 135.10 | 135.50 | 114.0M |
| 2025-03-19 | 140.30 | 142.30 | 139.60 | 141.10 | 83.6M |
| 2025-03-18 | 143.30 | 143.50 | 140.60 | 143.40 | 145.9M |
| 2025-03-17 | 137.60 | 139.00 | 135.10 | 135.50 | 72.5M |
| 2025-03-14 | 134.50 | 137.60 | 132.80 | 135.80 | 108.7M |
| 2025-03-13 | 133.80 | 133.90 | 129.10 | 131.50 | 101.8M |
| 2025-03-12 | 138.00 | 138.00 | 131.90 | 134.80 | 124.5M |
| 2025-03-11 | 127.80 | 134.80 | 127.70 | 133.60 | 157.7M |
| 2025-03-10 | 137.20 | 138.70 | 133.60 | 134.50 | 179.1M |
| 2025-03-07 | 137.80 | 145.90 | 137.20 | 140.00 | 250.7M |
| 2025-03-06 | 138.00 | 141.50 | 137.30 | 140.80 | 198.9M |
| 2025-03-05 | 128.40 | 131.50 | 126.60 | 129.90 | 132.3M |
| 2025-03-04 | 126.60 | 129.30 | 124.50 | 127.80 | 133.8M |
| 2025-03-03 | 129.80 | 134.50 | 128.60 | 130.40 | 164.1M |
| 2025-02-28 | 133.60 | 133.80 | 127.10 | 127.50 | 209.0M |
| 2025-02-27 | 137.50 | 139.70 | 133.20 | 135.70 | 180.2M |
| 2025-02-26 | 132.30 | 139.10 | 132.00 | 136.90 | 197.2M |
| 2025-02-25 | 125.10 | 133.30 | 125.00 | 130.60 | 234.4M |
| 2025-02-24 | 138.90 | 140.90 | 134.30 | 135.70 | 222.5M |
| 2025-02-21 | 133.00 | 139.60 | 131.00 | 138.50 | 329.4M |
| 2025-02-20 | 122.40 | 123.60 | 118.40 | 120.90 | 178.3M |
| 2025-02-19 | 123.70 | 125.40 | 122.30 | 124.10 | 148.3M |
| 2025-02-18 | 122.00 | 128.60 | 122.00 | 126.30 | 197.8M |
| 2025-02-17 | 124.90 | 129.50 | 118.80 | 122.20 | 293.6M |
| 2025-02-14 | 116.90 | 124.30 | 116.80 | 124.10 | 267.1M |
| 2025-02-13 | 115.20 | 124.30 | 115.20 | 116.70 | 336.9M |
| 2025-02-12 | 109.20 | 113.90 | 109.10 | 113.80 | 215.3M |
| 2025-02-11 | 107.90 | 108.60 | 104.60 | 104.90 | 133.0M |
| 2025-02-10 | 103.00 | 106.50 | 103.00 | 105.50 | 154.9M |
| 2025-02-07 | 98.00 | 100.90 | 97.70 | 100.00 | 111.0M |
| 2025-02-06 | 96.95 | 98.90 | 96.50 | 98.55 | 82.7M |
| 2025-02-05 | 99.00 | 99.65 | 95.30 | 97.55 | 130.3M |
| 2025-02-04 | 96.80 | 97.95 | 94.75 | 97.65 | 119.0M |
| 2025-02-03 | 92.55 | 94.10 | 90.40 | 94.00 | 138.0M |
| 2025-01-28 | 88.50 | 88.50 | 87.65 | 88.30 | 28.2M |
| 2025-01-27 | 86.60 | 87.95 | 86.10 | 87.25 | 77.3M |
| 2025-01-24 | 83.75 | 85.00 | 83.00 | 84.75 | 56.0M |
| 2025-01-23 | 83.85 | 84.25 | 82.55 | 82.90 | 35.7M |
| 2025-01-22 | 83.30 | 83.90 | 81.65 | 82.20 | 50.0M |
| 2025-01-21 | 85.80 | 85.95 | 83.90 | 84.80 | 45.4M |
| 2025-01-20 | 82.70 | 86.10 | 82.40 | 84.55 | 92.8M |
| 2025-01-17 | 80.00 | 80.75 | 79.60 | 80.75 | 40.6M |
| 2025-01-16 | 80.10 | 81.45 | 79.25 | 80.45 | 40.3M |
| 2025-01-15 | 79.10 | 80.15 | 79.10 | 79.95 | 34.7M |
| 2025-01-14 | 78.75 | 80.35 | 78.35 | 79.95 | 62.2M |
| 2025-01-13 | 78.50 | 78.55 | 77.35 | 78.10 | 47.1M |
| 2025-01-10 | 80.90 | 81.20 | 79.50 | 79.60 | 49.2M |
| 2025-01-09 | 80.90 | 81.60 | 80.45 | 80.60 | 38.9M |
| 2025-01-08 | 81.60 | 82.25 | 80.40 | 80.90 | 51.0M |
| 2025-01-07 | 82.15 | 82.45 | 80.50 | 81.40 | 57.8M |
| 2025-01-06 | 83.15 | 83.35 | 81.90 | 82.15 | 36.3M |
| 2025-01-03 | 83.10 | 83.75 | 82.00 | 82.60 | 57.9M |
| 2025-01-02 | 82.40 | 82.70 | 80.80 | 81.30 | 48.6M |