Aberdeen Group PLC (ABDN)

ABDN
🏛️ Vereinigtes Königreich →
193.10
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 190.40 190.82 190.40 190.82 5.7K
08:01 191.30 191.70 191.30 191.70 9.8K
08:02 191.20 191.40 191.20 191.26 14.1K
08:03 191.26 191.26 191.26 191.26 6.8K
08:04 191.26 191.26 191.25 191.25 0.2K
08:05 191.26 191.26 191.26 191.26 8.9K
08:06 191.30 191.30 191.30 191.30 4.6K
08:09 191.00 191.02 191.00 191.02 2.4K
08:10 191.10 191.50 191.10 191.50 2.0K
08:11 190.90 191.70 190.90 191.70 0.0K
08:17 191.18 191.18 191.18 191.18 1.4K
08:18 191.22 191.22 191.22 191.22 4.6K
08:19 191.10 191.10 191.10 191.10 1.0K
08:20 191.40 191.40 191.40 191.40 0.1K
08:21 191.30 191.30 191.30 191.30 0.0K
08:22 191.16 191.30 191.16 191.30 1.4K
08:23 191.30 191.30 191.30 191.30 0.0K
08:24 191.30 191.30 191.30 191.30 1.0K
08:25 191.40 191.40 191.40 191.40 0.0K
08:27 191.50 191.50 191.50 191.50 0.1K
08:28 191.20 191.50 191.20 191.50 16.4K
08:29 191.49 191.49 191.49 191.49 3.7K
08:30 191.50 191.70 191.50 191.70 2.6K
08:31 191.70 191.79 191.50 191.70 0.8K
08:32 191.70 191.70 191.70 191.70 0.0K
08:33 191.70 191.70 191.70 191.70 0.0K
08:34 191.61 191.61 191.61 191.61 0.8K
08:35 191.63 191.63 191.63 191.63 2.0K
08:36 191.70 191.70 191.70 191.70 0.0K
08:37 191.70 191.70 191.70 191.70 0.2K
08:38 191.80 191.80 191.80 191.80 2.4K
08:39 191.80 192.00 191.70 191.70 1.5K
08:40 191.95 192.10 191.95 192.10 2.8K
08:41 192.20 192.20 192.05 192.20 2.6K
08:42 192.19 192.20 192.01 192.01 0.2K
08:43 191.90 191.90 191.90 191.90 4.0K
08:44 191.90 192.10 191.90 192.10 2.0K
08:45 192.10 192.10 192.10 192.10 0.0K
08:47 192.10 192.10 192.10 192.10 0.0K
08:48 192.00 192.00 192.00 192.00 0.0K
08:50 192.10 192.10 192.10 192.10 0.0K
08:51 192.10 192.10 192.10 192.10 0.5K
08:53 191.60 191.90 191.60 191.90 2.9K
08:54 191.60 191.80 191.60 191.70 3.2K
08:55 191.50 191.80 191.50 191.80 0.7K
08:56 191.50 191.50 191.40 191.40 0.5K
08:58 191.50 191.50 191.20 191.20 0.8K
09:00 191.20 191.20 191.00 191.00 4.1K
09:01 190.95 191.10 190.80 190.80 0.0K
09:02 191.06 191.20 190.80 190.80 0.1K
09:03 191.10 191.10 191.00 191.10 6.7K
09:04 191.20 191.20 191.20 191.20 2.2K
09:05 191.30 191.40 191.30 191.40 2.8K
09:06 191.40 191.40 191.40 191.40 1.4K
09:09 191.21 191.21 191.21 191.21 0.5K
09:10 191.23 191.23 191.20 191.20 1.1K
09:11 191.21 191.30 191.21 191.30 0.0K
09:12 191.30 191.30 191.23 191.23 2.4K
09:13 191.30 191.30 191.30 191.30 0.6K
09:14 191.40 191.40 191.40 191.40 0.0K
09:15 191.30 191.30 191.30 191.30 1.3K
09:16 191.40 191.60 191.40 191.41 5.4K
09:17 191.40 191.40 191.40 191.40 0.8K
09:18 191.60 191.60 191.30 191.30 7.6K
09:19 191.30 191.50 191.30 191.50 2.5K
09:20 191.30 191.50 191.30 191.50 22.7K
09:21 191.50 191.50 191.10 191.10 0.7K
09:22 191.36 191.40 191.36 191.40 5.2K
09:24 191.30 191.30 191.10 191.10 1.8K
09:25 191.30 191.40 191.30 191.40 1.4K
09:26 191.40 191.40 191.40 191.40 0.0K
09:27 191.30 191.30 191.30 191.30 1.4K
09:28 191.20 191.20 191.20 191.20 1.2K
09:29 191.27 191.30 191.27 191.30 0.9K
09:30 191.40 191.40 191.27 191.40 0.2K
09:31 191.30 191.30 191.30 191.30 2.9K
09:35 191.40 191.50 191.40 191.50 0.1K
09:36 191.50 191.50 191.50 191.50 0.0K
09:37 191.50 191.50 191.50 191.50 0.0K
09:38 191.37 191.37 191.37 191.37 0.6K
09:42 191.35 191.35 191.35 191.35 1.6K
09:43 191.40 191.40 191.40 191.40 5.9K
09:44 191.50 191.50 191.20 191.20 0.0K
09:45 191.50 191.50 191.20 191.20 0.0K
09:46 191.20 191.50 191.20 191.20 10.9K
09:47 191.09 191.20 191.00 191.10 0.9K
09:48 191.11 191.13 191.11 191.13 2.0K
09:49 191.30 191.30 191.20 191.20 1.1K
09:50 191.30 191.30 191.00 191.03 3.6K
09:51 191.10 191.10 191.10 191.10 0.6K
09:52 191.30 191.30 191.30 191.30 0.0K
09:53 191.21 191.21 191.21 191.21 0.8K
09:54 191.21 191.21 191.10 191.10 0.8K
09:56 191.31 191.40 191.20 191.20 0.3K
09:57 191.29 191.29 191.29 191.29 0.7K
09:58 191.20 191.20 191.20 191.20 1.2K
09:59 191.17 191.17 191.17 191.17 0.2K
10:00 191.30 191.30 191.30 191.30 0.0K
10:01 191.20 191.20 191.20 191.20 0.0K
10:02 191.19 191.19 191.19 191.19 0.0K
10:03 191.20 191.20 191.20 191.20 0.2K
10:04 191.20 191.20 191.20 191.20 0.1K
10:05 191.20 191.20 191.20 191.20 0.0K
10:06 191.20 191.20 191.05 191.05 2.1K
10:07 191.20 191.30 191.20 191.30 0.9K
10:08 191.40 191.40 191.30 191.30 0.7K
10:09 191.43 191.43 191.30 191.30 2.8K
10:10 191.50 191.50 191.41 191.41 0.4K
10:11 191.40 191.60 191.40 191.60 3.3K
10:12 191.53 191.60 191.53 191.60 5.6K
10:13 191.80 191.80 191.62 191.62 4.8K
10:14 191.80 191.80 191.80 191.80 0.0K
10:15 191.70 191.70 191.60 191.60 4.3K
10:16 191.55 191.60 191.55 191.60 2.2K
10:17 191.80 191.80 191.65 191.65 2.0K
10:18 191.70 191.70 191.70 191.70 0.0K
10:19 191.70 191.70 191.70 191.70 2.1K
10:20 191.70 191.70 191.70 191.70 0.4K
10:21 191.80 191.80 191.80 191.80 0.0K
10:22 191.80 191.80 191.65 191.65 0.0K
10:23 191.80 191.80 191.67 191.80 0.6K
10:25 191.80 191.80 191.64 191.64 1.3K
10:26 191.70 191.70 191.70 191.70 0.0K
10:30 191.70 191.70 191.70 191.70 0.0K
10:31 191.61 191.61 191.61 191.61 0.5K
10:32 191.70 191.70 191.60 191.60 0.5K
10:33 191.60 191.60 191.60 191.60 0.0K
10:36 191.55 191.55 191.54 191.54 0.2K
10:37 191.57 191.70 191.57 191.70 8.8K
10:39 191.73 191.73 191.73 191.73 5.8K
10:40 191.80 191.80 191.80 191.80 0.9K
10:41 191.60 191.60 191.60 191.60 1.1K
10:43 191.60 191.60 191.60 191.60 0.0K
10:47 191.47 191.47 191.47 191.47 2.0K
10:48 191.60 191.60 191.60 191.60 0.0K
10:49 191.49 191.60 191.49 191.60 2.1K
10:51 191.60 191.60 191.60 191.60 0.0K
10:53 191.60 191.60 191.40 191.40 1.2K
10:56 191.63 191.63 191.63 191.63 0.5K
10:57 191.70 191.70 191.60 191.60 0.6K
10:58 191.62 191.90 191.62 191.83 5.3K
11:00 191.60 191.90 191.60 191.83 2.5K
11:01 191.83 191.83 191.83 191.83 0.5K
11:02 191.90 191.90 191.70 191.70 0.1K
11:04 191.90 191.90 191.83 191.83 3.4K
11:05 191.83 191.83 191.80 191.80 0.8K
11:06 191.90 191.90 191.80 191.80 264.5K
11:08 191.80 191.80 191.80 191.80 1.4K
11:09 191.90 191.90 191.81 191.81 4.5K
11:10 191.90 192.00 191.90 192.00 2.5K
11:11 191.95 192.00 191.95 192.00 1.4K
11:14 191.95 191.95 191.90 191.90 0.5K
11:15 191.90 192.00 191.80 191.80 57.8K
11:17 191.93 191.93 191.93 191.93 0.5K
11:19 192.00 192.00 191.90 191.90 0.5K
11:20 192.00 192.00 192.00 192.00 0.8K
11:21 191.80 191.80 191.80 191.80 0.0K
11:22 191.50 191.50 191.50 191.50 4.5K
11:23 191.54 191.60 191.30 191.30 73.4K
11:24 191.40 191.40 191.30 191.35 0.2K
11:25 191.40 191.40 191.40 191.40 0.0K
11:27 191.40 191.40 191.40 191.40 1.1K
11:29 191.30 191.40 191.29 191.29 5.0K
11:30 191.40 191.40 191.30 191.40 0.3K
11:31 191.20 191.20 191.20 191.20 0.0K
11:32 191.26 191.26 191.26 191.26 6.2K
11:33 191.26 191.26 191.26 191.26 2.6K
11:34 191.30 191.30 191.30 191.30 0.1K
11:35 191.20 191.20 191.20 191.20 0.0K
11:36 191.25 191.25 191.25 191.25 0.2K
11:37 191.30 191.30 191.20 191.20 1.0K
11:38 191.10 191.10 191.10 191.10 0.0K
11:41 191.15 191.20 191.15 191.20 1.9K
11:42 191.30 191.30 191.30 191.30 0.0K
11:43 191.20 191.20 191.20 191.20 0.0K
11:45 191.10 191.10 191.10 191.10 0.2K
11:46 190.90 190.90 190.90 190.90 0.0K
11:47 191.10 191.10 191.02 191.02 1.7K
11:48 191.00 191.00 191.00 191.00 0.0K
11:49 191.00 191.10 190.91 190.91 0.5K
11:51 191.00 191.04 191.00 191.04 1.3K
11:53 191.00 191.10 191.00 191.10 0.2K
11:54 191.00 191.10 191.00 191.10 3.5K
11:55 191.20 191.20 191.10 191.10 0.0K
11:56 191.10 191.10 191.09 191.09 0.6K
11:57 191.10 191.10 191.10 191.10 0.0K
12:00 191.20 191.70 191.20 191.50 66.2K
12:01 191.70 192.00 191.70 192.00 11.1K
12:02 192.10 192.10 191.90 191.90 2.8K
12:03 192.10 192.10 192.10 192.10 0.0K
12:04 192.00 192.00 191.97 191.97 0.2K
12:05 192.10 192.10 192.10 192.10 0.0K
12:09 192.10 192.10 192.10 192.10 0.0K
12:10 192.10 192.15 192.00 192.00 6.6K
12:11 192.30 192.30 192.00 192.00 0.4K
12:12 192.00 192.00 192.00 192.00 2.5K
12:13 192.20 192.20 192.20 192.20 0.0K
12:14 191.90 191.90 191.90 191.90 0.0K
12:15 191.90 192.00 191.90 192.00 4.6K
12:16 191.90 192.00 191.90 192.00 3.2K
12:19 192.10 192.13 192.00 192.00 15.1K
12:20 191.90 191.90 191.90 191.90 0.1K
12:21 192.00 192.00 192.00 192.00 5.8K
12:22 191.90 192.20 191.90 192.01 7.1K
12:23 192.20 192.20 192.20 192.20 0.0K
12:24 192.07 192.07 192.07 192.07 2.5K
12:25 192.10 192.20 192.10 192.20 31.2K
12:27 192.30 192.30 192.30 192.30 0.0K
12:28 192.30 192.30 192.20 192.30 1.3K
12:29 192.17 192.17 192.17 192.17 3.4K
12:30 192.30 192.30 192.10 192.10 1.4K
12:34 192.29 192.29 192.29 192.29 0.2K
12:35 192.30 192.30 192.30 192.30 0.0K
12:37 192.10 192.30 192.07 192.07 3.5K
12:38 192.20 192.30 192.10 192.10 3.0K
12:40 192.00 192.10 192.00 192.10 3.5K
12:42 191.90 192.10 191.90 192.10 1.9K
12:43 192.00 192.00 192.00 192.00 0.0K
12:44 192.00 192.00 192.00 192.00 1.4K
12:46 192.00 192.00 191.80 191.80 2.4K
12:48 191.80 191.80 191.80 191.80 0.5K
12:49 191.80 191.82 191.80 191.82 8.8K
12:50 191.90 192.10 191.90 192.10 1.6K
12:51 191.80 192.10 191.80 192.10 0.0K
12:52 192.10 192.10 191.98 192.07 2.0K
12:53 192.20 192.20 192.20 192.20 0.0K
12:55 192.20 192.20 192.20 192.20 0.0K
12:57 192.20 192.30 192.20 192.30 2.7K
12:59 192.30 192.30 192.24 192.30 0.1K
13:00 192.30 192.30 192.17 192.17 2.6K
13:01 192.30 192.30 192.10 192.30 0.0K
13:02 192.30 192.30 192.30 192.30 0.0K
13:03 192.23 192.30 192.23 192.30 0.0K
13:04 192.10 192.10 192.10 192.10 0.0K
13:05 192.20 192.40 192.10 192.40 6.7K
13:07 192.29 192.29 192.29 192.29 7.9K
13:08 192.27 192.27 192.27 192.27 9.3K
13:09 192.30 192.30 192.28 192.28 11.3K
13:10 192.40 192.40 192.20 192.20 0.0K
13:11 192.40 192.53 192.40 192.53 6.5K
13:12 192.60 192.60 192.60 192.60 0.0K
13:13 192.49 192.49 192.47 192.47 4.0K
13:18 192.60 192.60 192.60 192.60 0.0K
13:19 192.47 192.47 192.47 192.47 0.9K
13:20 192.50 192.50 192.40 192.40 0.2K
13:21 192.60 192.60 192.60 192.60 1.4K
13:22 192.60 192.60 192.60 192.60 1.1K
13:23 192.70 192.70 192.70 192.70 0.0K
13:24 192.63 192.63 192.63 192.63 7.8K
13:26 192.63 192.70 192.50 192.57 0.8K
13:27 192.57 192.57 192.57 192.57 0.6K
13:28 192.70 192.70 192.70 192.70 0.0K
13:29 192.70 192.70 192.63 192.63 1.9K
13:31 192.60 192.60 192.60 192.60 1.3K
13:32 192.80 192.80 192.80 192.80 0.9K
13:33 192.60 192.60 192.60 192.60 0.0K
13:34 192.40 192.60 192.40 192.60 9.1K
13:35 192.50 192.50 192.50 192.50 0.0K
13:36 192.50 192.50 192.50 192.50 0.0K
13:37 192.60 192.60 192.60 192.60 4.0K
13:38 192.70 192.80 192.70 192.70 11.1K
13:39 192.90 192.90 192.90 192.90 2.1K
13:40 192.60 192.74 192.60 192.74 0.3K
13:41 192.80 192.80 192.80 192.80 0.0K
13:42 192.80 192.80 192.80 192.80 0.0K
13:43 192.74 192.80 192.74 192.80 2.6K
13:44 192.70 192.74 192.70 192.74 2.3K
13:45 192.80 192.80 192.80 192.80 0.0K
13:47 192.80 192.80 192.67 192.67 0.3K
13:49 192.80 192.80 192.80 192.80 0.1K
13:50 192.60 192.60 192.60 192.60 0.0K
13:51 192.80 192.80 192.80 192.80 0.0K
13:52 192.60 192.60 192.60 192.60 0.0K
13:54 192.80 192.80 192.80 192.80 0.1K
13:56 192.80 192.80 192.80 192.80 0.0K
13:57 192.80 192.80 192.72 192.72 1.1K
13:58 192.70 192.70 192.70 192.70 0.0K
14:00 192.72 192.80 192.72 192.80 1.2K
14:01 192.80 192.80 192.80 192.80 0.5K
14:02 192.65 192.65 192.59 192.59 1.3K
14:04 192.40 192.40 192.40 192.40 0.0K
14:05 192.70 192.70 192.70 192.70 0.0K
14:06 192.54 192.54 192.50 192.50 1.8K
14:07 192.63 192.70 192.60 192.63 5.1K
14:08 192.60 192.60 192.60 192.60 3.7K
14:09 193.54 193.54 192.70 192.70 1.0K
14:10 192.50 192.60 192.50 192.60 1.6K
14:11 192.60 192.60 192.50 192.50 0.1K
14:13 192.44 192.44 192.44 192.44 0.3K
14:14 192.30 192.30 192.30 192.30 0.0K
14:15 192.50 192.60 192.50 192.60 0.0K
14:16 192.60 192.60 192.60 192.60 0.0K
14:17 192.60 192.60 192.60 192.60 0.0K
14:19 192.60 192.60 192.44 192.60 1.6K
14:20 192.44 192.44 192.44 192.44 0.4K
14:21 192.60 192.60 192.60 192.60 0.0K
14:22 192.50 192.70 192.50 192.70 1.4K
14:23 192.70 192.70 192.70 192.70 0.0K
14:24 192.70 192.70 192.60 192.70 0.4K
14:25 192.60 192.70 192.58 192.70 22.1K
14:26 192.70 192.70 192.70 192.70 0.0K
14:27 192.70 192.70 192.63 192.63 2.3K
14:29 192.70 192.70 192.70 192.70 0.1K
14:30 192.70 193.20 192.70 193.11 33.9K
14:31 193.10 193.20 193.10 193.10 2.4K
14:32 193.10 193.10 192.80 193.10 0.0K
14:33 193.10 193.10 193.10 193.10 0.0K
14:34 193.10 193.10 192.99 193.00 1.2K
14:35 192.90 193.10 192.90 193.10 0.5K
14:36 193.10 193.10 193.10 193.10 0.0K
14:37 193.00 193.10 193.00 193.10 6.1K
14:39 193.10 193.10 193.00 193.00 3.3K
14:40 193.11 193.20 193.11 193.20 4.8K
14:41 193.20 193.20 193.20 193.20 0.0K
14:42 193.01 193.20 193.00 193.00 11.2K
14:43 193.11 193.11 193.00 193.00 10.1K
14:46 193.20 193.30 193.20 193.30 5.7K
14:47 193.40 193.40 193.40 193.40 0.0K
14:48 193.40 193.40 193.20 193.20 0.8K
14:49 193.20 193.40 193.20 193.40 0.0K
14:50 193.20 193.20 193.20 193.20 1.9K
14:51 193.29 193.40 193.29 193.40 0.4K
14:52 193.40 193.40 193.29 193.29 0.5K
14:53 193.40 193.40 193.40 193.40 0.0K
14:54 193.20 193.20 193.20 193.20 0.0K
14:55 193.40 193.40 193.29 193.29 0.2K
14:56 193.40 193.40 193.29 193.29 0.3K
14:57 193.40 193.40 193.40 193.40 0.0K
14:58 193.40 193.40 193.40 193.40 4.6K
14:59 193.50 193.50 193.39 193.50 3.1K
15:00 193.50 193.50 193.50 193.50 0.0K
15:02 193.60 193.60 193.40 193.40 4.7K
15:03 193.50 193.50 193.30 193.30 0.3K
15:04 193.50 193.50 193.50 193.50 0.8K
15:05 193.50 193.50 193.50 193.50 0.1K
15:06 193.40 193.60 193.40 193.40 9.4K
15:07 193.50 193.50 193.50 193.50 0.3K
15:08 193.50 193.50 193.20 193.40 0.5K
15:10 193.40 193.60 193.40 193.60 2.2K
15:11 193.49 193.49 193.49 193.49 5.3K
15:12 193.59 193.59 193.40 193.50 1.1K
15:13 193.50 193.50 193.50 193.50 0.0K
15:14 193.60 193.60 193.40 193.40 1.4K
15:15 193.30 193.40 193.30 193.30 1.3K
15:16 193.50 193.50 193.40 193.40 0.9K
15:18 193.30 193.40 193.30 193.40 1.1K
15:20 193.39 193.39 193.39 193.39 0.1K
15:21 193.39 193.50 193.39 193.39 0.4K
15:23 193.50 193.50 193.50 193.50 1.4K
15:24 193.60 193.60 193.30 193.30 5.3K
15:25 193.20 193.30 193.10 193.30 4.9K
15:26 193.30 193.30 193.30 193.30 0.0K
15:27 193.30 193.30 193.30 193.30 0.0K
15:28 193.17 193.17 193.17 193.17 5.1K
15:29 193.00 193.14 193.00 193.14 0.5K
15:30 193.30 193.30 193.30 193.30 0.0K
15:31 193.30 193.30 193.10 193.20 0.7K
15:32 193.04 193.04 193.04 193.04 0.4K
15:33 193.00 193.00 193.00 193.00 0.0K
15:34 193.10 193.10 193.10 193.10 0.7K
15:35 193.00 193.00 193.00 193.00 1.8K
15:36 192.99 192.99 192.99 192.99 0.2K
15:37 193.10 193.10 193.10 193.10 0.0K
15:38 192.90 192.90 192.90 192.90 1.8K
15:40 192.80 192.93 192.80 192.93 0.5K
15:41 193.00 193.00 192.80 192.80 0.0K
15:42 192.90 192.90 192.90 192.90 1.0K
15:43 192.80 193.00 192.80 193.00 0.0K
15:44 193.00 193.00 192.80 192.80 4.7K
15:45 193.00 193.00 193.00 193.00 0.0K
15:46 192.84 193.00 192.84 193.00 1.9K
15:47 193.00 193.00 193.00 193.00 0.2K
15:50 193.00 193.00 192.70 192.70 1.5K
15:51 192.60 192.60 192.60 192.60 0.0K
15:53 192.70 192.70 192.70 192.70 1.6K
15:54 192.80 192.80 192.80 192.80 0.0K
15:55 192.69 192.69 192.60 192.60 0.0K
15:56 192.80 192.80 192.60 192.60 0.0K
15:57 192.80 192.80 192.80 192.80 0.2K
15:59 192.80 192.80 192.70 192.80 7.4K
16:00 192.73 192.73 192.73 192.73 2.6K
16:01 192.69 192.69 192.60 192.60 0.4K
16:02 192.73 192.73 192.73 192.73 0.0K
16:03 192.73 192.73 192.73 192.73 0.4K
16:04 192.73 192.73 192.60 192.60 0.5K
16:06 192.80 192.80 192.70 192.70 0.4K
16:07 192.80 193.00 192.80 193.00 5.3K
16:08 193.00 193.00 193.00 193.00 0.0K
16:09 192.89 193.10 192.89 193.10 4.9K
16:10 193.00 193.00 193.00 193.00 0.1K
16:11 193.09 193.09 193.09 193.09 0.3K
16:12 193.10 193.10 192.90 193.10 6.6K
16:13 193.20 193.30 193.20 193.30 1.3K
16:14 193.19 193.30 193.19 193.30 1.8K
16:15 193.30 193.30 193.30 193.30 0.0K
16:16 193.10 193.10 193.10 193.10 0.0K
16:17 193.10 193.10 193.10 193.10 0.0K
16:18 193.30 193.30 193.19 193.30 0.6K
16:19 193.20 193.30 193.20 193.30 2.0K
16:20 193.12 193.20 193.10 193.10 79.7K
16:21 193.00 193.20 193.00 193.00 1.3K
16:22 193.00 193.00 193.00 193.00 2.9K
16:23 193.00 193.10 193.00 193.10 3.7K
16:24 193.20 193.30 193.10 193.30 2.3K
16:25 193.30 193.30 193.30 193.30 0.0K
16:26 193.30 193.30 193.19 193.30 7.3K
16:27 193.19 193.30 193.19 193.30 1.2K
16:28 193.10 193.20 193.10 193.20 14.8K
16:29 193.00 193.30 193.00 193.10 2.4K
16:35 193.10 193.10 193.10 193.10 838.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 190.40 193.60 190.40 193.10 2.2M
2025-09-25 189.90 191.70 189.10 190.00 4.9M
2025-09-24 190.00 192.30 188.90 190.80 3.1M
2025-09-23 189.30 191.50 189.30 190.70 2.5M
2025-09-22 188.80 190.10 187.90 188.70 1.3M
2025-09-19 189.10 189.20 186.90 188.80 5.5M
2025-09-18 186.40 188.90 185.80 188.00 2.5M
2025-09-17 185.30 187.70 182.90 186.50 2.0M
2025-09-16 187.00 187.30 183.10 183.40 1.7M
2025-09-15 185.20 187.50 185.20 186.50 2.1M
2025-09-12 186.50 187.10 184.30 184.30 2.5M
2025-09-11 182.60 186.40 182.30 185.90 1.9M
2025-09-10 184.80 184.80 180.90 182.00 3.5M
2025-09-09 183.90 184.70 178.10 182.40 6.0M
2025-09-08 186.60 189.50 177.70 183.90 4.6M
2025-09-05 187.80 189.50 185.90 187.20 2.0M
2025-09-04 184.60 188.40 184.60 187.70 2.6M
2025-09-03 183.30 187.30 181.70 185.60 3.8M
2025-09-02 194.10 194.20 183.50 183.60 6.3M
2025-09-01 198.90 198.90 193.60 193.80 2.2M
2025-08-29 194.90 195.60 193.60 194.70 2.0M
2025-08-28 196.00 197.30 193.80 195.10 1.3M
2025-08-27 197.90 198.50 195.20 195.90 2.5M
2025-08-26 198.30 198.40 195.80 197.40 3.3M
2025-08-22 196.00 201.00 195.90 200.20 2.4M
2025-08-21 199.00 199.00 195.10 196.30 2.1M
2025-08-20 196.10 198.40 195.20 198.40 2.9M
2025-08-19 190.60 196.90 190.60 195.40 1.8M
2025-08-18 195.50 195.50 192.60 194.40 3.3M
2025-08-15 196.00 197.70 192.80 193.90 2.7M
2025-08-14 196.60 196.60 194.00 195.30 3.0M
2025-08-13 205.00 205.00 202.40 202.40 3.9M
2025-08-12 204.80 206.00 203.00 204.00 3.1M
2025-08-11 205.00 205.40 202.40 204.80 2.6M
2025-08-08 203.00 204.20 201.00 203.80 2.5M
2025-08-07 204.60 204.60 201.60 203.00 3.1M
2025-08-06 201.00 202.80 200.00 201.80 3.4M
2025-08-05 199.40 199.80 196.70 199.40 3.4M
2025-08-04 195.60 199.20 195.20 197.50 3.5M
2025-08-01 197.00 200.00 193.20 194.60 4.6M
2025-07-31 198.10 202.60 198.10 200.60 6.1M
2025-07-30 195.00 202.40 191.00 199.00 6.7M
2025-07-29 200.40 201.20 197.70 198.30 3.3M
2025-07-28 205.00 206.00 198.80 199.80 3.2M
2025-07-25 204.80 204.80 200.80 203.80 3.8M
2025-07-24 200.00 205.80 200.00 205.60 5.2M
2025-07-23 198.70 201.20 198.40 198.70 3.7M
2025-07-22 198.40 198.70 196.40 197.70 3.1M
2025-07-21 198.00 198.90 197.00 198.40 2.6M
2025-07-18 197.20 197.50 195.60 197.50 3.3M
2025-07-17 195.70 196.30 192.40 195.70 3.1M
2025-07-16 192.70 195.40 192.30 194.10 3.1M
2025-07-15 195.00 196.60 193.80 194.00 3.4M
2025-07-14 191.80 194.80 191.40 194.80 3.4M
2025-07-11 187.40 193.50 187.40 192.30 2.6M
2025-07-10 192.10 192.10 190.00 191.00 2.1M
2025-07-09 185.80 191.20 183.90 189.40 5.1M
2025-07-08 188.70 192.10 188.30 188.40 4.0M
2025-07-07 187.80 191.10 187.80 190.00 2.7M
2025-07-04 189.80 190.40 187.70 187.70 1.7M
2025-07-03 187.40 192.20 187.40 190.80 2.8M
2025-07-02 187.70 188.40 182.30 186.80 5.4M
2025-07-01 187.30 189.20 185.90 186.90 3.8M
2025-06-30 190.60 190.60 187.20 187.20 4.8M
2025-06-27 191.20 192.50 188.20 190.00 7.0M
2025-06-26 192.60 194.40 190.00 190.00 4.5M
2025-06-25 191.00 192.50 188.80 192.40 3.2M
2025-06-24 187.00 191.00 187.00 190.40 5.8M
2025-06-23 184.90 187.80 184.90 186.00 3.7M
2025-06-20 189.00 190.90 186.80 186.80 9.4M
2025-06-19 189.00 190.00 186.60 187.80 2.9M
2025-06-18 192.90 193.40 187.60 190.40 3.8M
2025-06-17 188.60 191.80 187.50 191.50 5.3M
2025-06-16 186.30 191.10 186.20 190.20 3.0M
2025-06-13 188.80 190.40 183.50 185.70 4.4M
2025-06-12 193.30 194.10 190.90 191.30 3.9M
2025-06-11 195.90 197.70 193.70 194.50 3.8M
2025-06-10 191.20 200.00 191.00 195.70 10.7M
2025-06-09 183.50 184.10 182.70 184.00 2.4M
2025-06-06 179.70 183.50 179.70 183.50 4.2M
2025-06-05 174.60 180.10 174.50 179.70 5.9M
2025-06-04 180.00 180.50 173.60 174.70 4.3M
2025-06-03 180.90 181.40 177.50 179.50 6.6M
2025-06-02 175.00 181.20 173.50 180.80 8.3M
2025-05-30 171.70 174.90 171.70 173.60 6.7M
2025-05-29 171.90 173.20 171.30 171.90 15.8M
2025-05-28 170.60 172.70 170.60 171.50 3.9M
2025-05-27 170.00 172.90 169.50 171.10 3.9M
2025-05-23 165.00 169.80 163.80 168.30 3.8M
2025-05-22 167.10 168.90 166.30 168.40 2.3M
2025-05-21 168.20 169.10 166.80 168.40 4.0M
2025-05-20 167.40 169.90 166.50 169.50 4.3M
2025-05-19 167.00 168.70 164.70 166.50 3.2M
2025-05-16 167.50 168.10 166.70 167.40 2.8M
2025-05-15 164.00 167.80 164.00 166.40 5.8M
2025-05-14 163.70 165.30 162.10 165.00 3.9M
2025-05-13 160.50 163.80 160.50 163.30 3.9M
2025-05-12 158.90 162.80 158.90 160.60 4.9M
2025-05-09 156.00 157.00 154.30 157.00 2.1M
2025-05-08 155.30 159.40 155.00 156.80 3.1M
2025-05-07 156.00 156.30 154.30 155.00 2.9M
2025-05-06 158.40 159.80 155.70 156.60 6.6M
2025-05-02 156.40 157.90 154.80 156.70 4.3M
2025-05-01 147.20 156.50 147.20 156.50 4.6M
2025-04-30 149.70 149.70 145.30 147.60 4.6M
2025-04-29 144.40 147.70 143.70 146.20 3.1M
2025-04-28 144.30 144.80 142.90 144.40 3.2M
2025-04-25 144.50 144.50 142.30 142.90 2.0M
2025-04-24 141.00 143.30 140.30 142.40 1.7M
2025-04-23 141.40 142.90 139.00 141.00 3.8M
2025-04-22 138.80 139.60 137.50 139.00 2.7M
2025-04-17 139.20 139.80 137.00 138.40 2.9M
2025-04-16 142.30 142.30 139.40 139.40 4.2M
2025-04-15 138.50 143.50 138.50 143.10 6.4M
2025-04-14 133.00 138.90 132.20 138.90 6.1M
2025-04-11 130.20 131.30 126.30 130.10 4.9M
2025-04-10 132.60 136.40 129.50 129.50 11.5M
2025-04-09 126.80 127.30 120.80 123.70 13.7M
2025-04-08 130.30 133.00 127.70 130.70 8.6M
2025-04-07 132.20 136.00 125.60 127.20 12.5M
2025-04-04 145.60 146.50 134.90 135.50 8.4M
2025-04-03 151.90 151.90 145.90 146.60 3.1M
2025-04-02 153.40 154.20 148.60 152.60 5.6M
2025-04-01 155.50 157.70 154.20 155.30 2.5M
2025-03-31 159.95 159.95 153.90 154.65 6.7M
2025-03-28 159.20 162.45 159.20 160.30 1.9M
2025-03-27 161.35 161.95 158.65 159.75 3.5M
2025-03-26 168.50 171.30 168.50 168.85 6.2M
2025-03-25 166.60 171.75 166.60 169.40 2.8M
2025-03-24 170.00 172.40 168.55 170.65 2.9M
2025-03-21 173.00 173.35 170.10 170.20 9.6M
2025-03-20 174.55 174.55 171.35 173.45 18.3M
2025-03-19 171.55 175.00 171.55 174.20 3.2M
2025-03-18 174.25 177.05 174.25 175.00 2.8M
2025-03-17 173.00 176.00 173.00 175.65 2.4M
2025-03-14 168.10 175.65 168.10 174.70 3.6M
2025-03-13 170.70 173.15 167.40 169.45 2.3M
2025-03-12 176.65 176.65 173.00 173.30 2.3M
2025-03-11 174.45 179.80 174.45 175.10 3.5M
2025-03-10 176.00 176.25 173.50 174.90 2.9M
2025-03-07 175.45 176.40 174.40 175.00 4.0M
2025-03-06 177.05 180.25 173.90 176.00 4.2M
2025-03-05 174.90 177.20 171.35 172.85 4.2M
2025-03-04 165.90 186.40 164.20 174.45 15.4M
2025-03-03 158.15 162.00 155.10 162.00 6.2M
2025-02-28 156.00 158.55 154.75 158.55 5.0M
2025-02-27 156.00 157.35 155.55 156.80 2.4M
2025-02-26 157.40 159.00 157.25 158.20 3.1M
2025-02-25 157.50 159.10 156.70 156.70 2.8M
2025-02-24 157.75 159.40 157.15 158.60 2.2M
2025-02-21 155.00 158.25 155.00 157.85 2.1M
2025-02-20 154.15 156.70 154.15 155.35 1.6M
2025-02-19 156.75 157.85 154.50 154.90 2.1M
2025-02-18 156.60 157.60 154.75 157.05 1.9M
2025-02-17 156.90 158.70 156.10 157.10 1.9M
2025-02-14 155.20 157.05 154.80 156.15 3.0M
2025-02-13 156.15 157.45 154.70 155.80 2.0M
2025-02-12 157.05 158.30 155.20 156.15 2.6M
2025-02-11 157.15 157.25 154.10 155.80 2.5M
2025-02-10 157.15 158.15 156.40 157.65 2.3M
2025-02-07 157.45 159.75 154.95 156.75 3.4M
2025-02-06 155.15 158.90 154.05 158.10 5.2M
2025-02-05 152.00 154.40 151.30 154.00 2.4M
2025-02-04 153.05 153.85 152.00 152.25 2.6M
2025-02-03 151.40 153.90 151.00 153.65 3.3M
2025-01-31 153.95 155.75 152.95 154.75 3.3M
2025-01-30 152.75 155.25 151.00 153.35 3.7M
2025-01-29 153.00 154.30 151.45 151.45 3.0M
2025-01-28 150.20 153.40 150.05 152.90 4.3M
2025-01-27 145.25 150.50 145.15 150.50 3.9M
2025-01-24 148.15 150.00 146.05 146.65 2.7M
2025-01-23 148.70 149.50 146.40 147.90 4.4M
2025-01-22 147.80 152.95 147.80 148.55 5.1M
2025-01-21 148.00 155.25 144.90 147.90 12.3M
2025-01-20 139.20 141.60 136.65 141.60 4.0M
2025-01-17 137.60 138.35 135.80 138.25 4.6M
2025-01-16 138.35 138.35 135.00 136.75 3.0M
2025-01-15 132.60 137.55 132.60 136.85 2.6M
2025-01-14 133.40 134.45 131.15 131.75 4.5M
2025-01-13 134.55 135.75 133.80 134.15 3.2M
2025-01-10 137.55 139.35 134.40 134.40 2.8M
2025-01-09 131.30 137.50 130.50 137.00 5.6M
2025-01-08 135.55 136.80 131.25 132.40 7.1M
2025-01-07 138.90 139.10 134.65 135.85 5.7M
2025-01-06 142.60 142.85 137.75 139.25 6.3M
2025-01-03 140.50 142.30 140.25 140.80 1.4M
2025-01-02 141.90 142.40 139.90 140.65 2.2M