515.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 08:00 | 511.50 | 511.50 | 507.00 | 507.00 | 1.4K |
| 08:01 | 511.50 | 511.50 | 511.50 | 511.50 | 0.5K |
| 08:03 | 511.50 | 511.50 | 511.50 | 511.50 | 0.2K |
| 08:06 | 511.50 | 511.50 | 511.50 | 511.50 | 0.3K |
| 08:07 | 511.50 | 511.50 | 511.50 | 511.50 | 0.3K |
| 08:09 | 510.50 | 510.50 | 510.50 | 510.50 | 0.5K |
| 08:13 | 510.00 | 510.00 | 510.00 | 510.00 | 0.6K |
| 08:14 | 509.50 | 509.50 | 509.50 | 509.50 | 0.2K |
| 08:17 | 509.50 | 509.50 | 509.50 | 509.50 | 0.2K |
| 08:20 | 510.00 | 510.00 | 510.00 | 510.00 | 0.2K |
| 08:22 | 510.50 | 510.50 | 510.50 | 510.50 | 0.0K |
| 08:23 | 510.50 | 510.50 | 510.08 | 510.08 | 0.7K |
| 08:25 | 509.00 | 509.00 | 508.50 | 508.50 | 0.8K |
| 08:27 | 509.00 | 509.00 | 508.50 | 508.50 | 0.7K |
| 08:31 | 509.50 | 509.50 | 509.50 | 509.50 | 0.4K |
| 08:32 | 509.50 | 509.50 | 509.50 | 509.50 | 0.0K |
| 08:34 | 510.00 | 510.00 | 510.00 | 510.00 | 0.0K |
| 08:35 | 509.50 | 509.50 | 509.50 | 509.50 | 0.2K |
| 08:38 | 510.00 | 510.00 | 510.00 | 510.00 | 0.0K |
| 08:45 | 510.00 | 510.00 | 510.00 | 510.00 | 0.1K |
| 08:49 | 510.50 | 510.50 | 510.50 | 510.50 | 0.7K |
| 08:53 | 510.00 | 510.50 | 510.00 | 510.50 | 1.0K |
| 08:55 | 511.00 | 511.00 | 510.50 | 510.50 | 0.6K |
| 08:56 | 510.50 | 510.50 | 510.00 | 510.00 | 0.4K |
| 08:57 | 509.50 | 509.50 | 509.50 | 509.50 | 0.0K |
| 08:59 | 509.50 | 510.50 | 509.50 | 510.50 | 0.3K |
| 09:00 | 510.00 | 510.00 | 509.50 | 509.50 | 0.4K |
| 09:01 | 509.00 | 509.00 | 509.00 | 509.00 | 0.1K |
| 09:03 | 509.00 | 509.00 | 509.00 | 509.00 | 0.2K |
| 09:04 | 509.25 | 509.25 | 509.25 | 509.25 | 2.5K |
| 09:05 | 510.00 | 510.00 | 510.00 | 510.00 | 0.2K |
| 09:07 | 510.00 | 510.00 | 510.00 | 510.00 | 0.2K |
| 09:12 | 510.00 | 510.00 | 510.00 | 510.00 | 0.1K |
| 09:15 | 509.50 | 509.50 | 509.50 | 509.50 | 0.3K |
| 09:16 | 509.50 | 509.50 | 509.50 | 509.50 | 0.2K |
| 09:18 | 509.50 | 509.50 | 509.50 | 509.50 | 0.4K |
| 09:20 | 509.00 | 509.50 | 509.00 | 509.50 | 0.9K |
| 09:21 | 509.50 | 509.50 | 509.50 | 509.50 | 0.1K |
| 09:25 | 509.50 | 509.50 | 509.50 | 509.50 | 0.2K |
| 09:28 | 509.00 | 509.50 | 509.00 | 509.50 | 1.1K |
| 09:29 | 509.50 | 509.50 | 509.50 | 509.50 | 0.6K |
| 09:30 | 509.50 | 509.50 | 509.50 | 509.50 | 0.1K |
| 09:32 | 509.00 | 509.00 | 509.00 | 509.00 | 0.7K |
| 09:36 | 509.00 | 509.00 | 509.00 | 509.00 | 0.2K |
| 09:37 | 508.50 | 508.50 | 508.50 | 508.50 | 1.1K |
| 09:42 | 508.50 | 508.50 | 508.50 | 508.50 | 0.0K |
| 09:45 | 507.50 | 508.08 | 507.50 | 508.08 | 0.8K |
| 09:46 | 507.50 | 507.50 | 507.50 | 507.50 | 0.1K |
| 09:48 | 508.00 | 508.00 | 508.00 | 508.00 | 0.1K |
| 09:49 | 508.00 | 508.00 | 508.00 | 508.00 | 0.2K |
| 09:50 | 508.00 | 508.00 | 508.00 | 508.00 | 0.3K |
| 09:54 | 507.50 | 508.00 | 507.50 | 508.00 | 0.2K |
| 09:58 | 508.00 | 508.00 | 508.00 | 508.00 | 2.0K |
| 09:59 | 507.50 | 507.50 | 507.50 | 507.50 | 0.3K |
| 10:00 | 507.50 | 507.50 | 507.50 | 507.50 | 0.2K |
| 10:04 | 508.00 | 508.00 | 508.00 | 508.00 | 0.7K |
| 10:07 | 508.50 | 508.50 | 508.50 | 508.50 | 0.9K |
| 10:08 | 508.50 | 508.50 | 508.50 | 508.50 | 0.6K |
| 10:09 | 508.50 | 508.50 | 508.50 | 508.50 | 0.2K |
| 10:12 | 509.00 | 509.00 | 509.00 | 509.00 | 0.7K |
| 10:15 | 509.00 | 509.00 | 509.00 | 509.00 | 0.6K |
| 10:17 | 509.25 | 509.25 | 509.25 | 509.25 | 0.2K |
| 10:18 | 509.50 | 509.50 | 509.50 | 509.50 | 0.2K |
| 10:20 | 509.00 | 509.00 | 509.00 | 509.00 | 0.0K |
| 10:25 | 509.50 | 509.50 | 509.50 | 509.50 | 1.0K |
| 10:27 | 510.00 | 510.00 | 510.00 | 510.00 | 0.1K |
| 10:28 | 510.00 | 510.00 | 510.00 | 510.00 | 0.1K |
| 10:30 | 510.00 | 510.00 | 510.00 | 510.00 | 0.4K |
| 10:32 | 510.00 | 510.00 | 510.00 | 510.00 | 0.1K |
| 10:35 | 510.00 | 510.00 | 509.67 | 509.67 | 0.2K |
| 10:36 | 509.75 | 510.00 | 509.75 | 510.00 | 0.3K |
| 10:38 | 510.00 | 510.00 | 510.00 | 510.00 | 0.2K |
| 10:40 | 510.00 | 510.00 | 510.00 | 510.00 | 0.5K |
| 10:41 | 509.50 | 510.00 | 509.50 | 510.00 | 0.1K |
| 10:42 | 509.50 | 509.50 | 509.50 | 509.50 | 0.4K |
| 10:43 | 509.00 | 509.00 | 509.00 | 509.00 | 0.4K |
| 10:46 | 509.00 | 509.00 | 509.00 | 509.00 | 0.2K |
| 10:48 | 509.00 | 509.00 | 509.00 | 509.00 | 0.2K |
| 10:50 | 509.00 | 509.00 | 509.00 | 509.00 | 0.2K |
| 10:52 | 509.00 | 509.00 | 509.00 | 509.00 | 0.2K |
| 10:54 | 509.00 | 509.00 | 509.00 | 509.00 | 0.2K |
| 10:56 | 509.16 | 509.16 | 509.16 | 509.16 | 6.9K |
| 10:57 | 509.00 | 509.00 | 509.00 | 509.00 | 0.5K |
| 10:59 | 509.00 | 509.00 | 509.00 | 509.00 | 0.4K |
| 11:00 | 509.00 | 509.00 | 509.00 | 509.00 | 0.1K |
| 11:02 | 509.00 | 509.00 | 509.00 | 509.00 | 0.8K |
| 11:05 | 509.00 | 509.00 | 509.00 | 509.00 | 0.2K |
| 11:09 | 509.00 | 509.00 | 509.00 | 509.00 | 0.2K |
| 11:12 | 508.50 | 508.50 | 508.50 | 508.50 | 0.8K |
| 11:13 | 508.50 | 508.50 | 508.50 | 508.50 | 0.4K |
| 11:16 | 508.00 | 508.00 | 508.00 | 508.00 | 0.4K |
| 11:18 | 508.00 | 508.00 | 508.00 | 508.00 | 0.0K |
| 11:20 | 508.00 | 508.00 | 508.00 | 508.00 | 0.2K |
| 11:22 | 508.00 | 508.00 | 508.00 | 508.00 | 0.3K |
| 11:24 | 508.00 | 508.00 | 508.00 | 508.00 | 0.2K |
| 11:26 | 507.50 | 507.50 | 507.50 | 507.50 | 0.6K |
| 11:28 | 507.50 | 507.50 | 507.50 | 507.50 | 0.2K |
| 11:31 | 507.50 | 507.50 | 507.50 | 507.50 | 0.2K |
| 11:33 | 507.50 | 507.50 | 507.50 | 507.50 | 0.0K |
| 11:34 | 507.50 | 507.50 | 507.50 | 507.50 | 0.2K |
| 11:37 | 507.50 | 507.50 | 507.50 | 507.50 | 0.2K |
| 11:40 | 507.40 | 507.50 | 507.40 | 507.50 | 0.4K |
| 11:41 | 507.35 | 507.35 | 507.35 | 507.35 | 0.0K |
| 11:43 | 507.50 | 507.50 | 507.50 | 507.50 | 0.2K |
| 11:45 | 507.55 | 507.55 | 507.50 | 507.50 | 2.2K |
| 11:47 | 508.00 | 508.00 | 508.00 | 508.00 | 0.4K |
| 11:50 | 508.00 | 508.00 | 508.00 | 508.00 | 0.3K |
| 11:53 | 508.00 | 508.00 | 508.00 | 508.00 | 0.1K |
| 11:54 | 507.50 | 507.50 | 507.50 | 507.50 | 0.3K |
| 11:56 | 507.50 | 507.50 | 507.50 | 507.50 | 0.2K |
| 11:59 | 508.00 | 508.00 | 507.50 | 507.50 | 0.2K |
| 12:02 | 507.50 | 507.50 | 507.50 | 507.50 | 0.1K |
| 12:04 | 508.00 | 508.00 | 508.00 | 508.00 | 0.0K |
| 12:05 | 508.00 | 508.00 | 507.50 | 507.50 | 0.5K |
| 12:07 | 507.50 | 507.50 | 507.50 | 507.50 | 0.2K |
| 12:09 | 508.50 | 508.50 | 508.00 | 508.00 | 0.5K |
| 12:12 | 508.00 | 508.00 | 508.00 | 508.00 | 0.2K |
| 12:15 | 508.50 | 508.50 | 508.50 | 508.50 | 0.2K |
| 12:18 | 508.00 | 508.00 | 508.00 | 508.00 | 0.2K |
| 12:21 | 508.00 | 508.00 | 508.00 | 508.00 | 0.2K |
| 12:24 | 508.00 | 508.00 | 508.00 | 508.00 | 0.3K |
| 12:25 | 508.00 | 508.00 | 508.00 | 508.00 | 3.5K |
| 12:26 | 508.00 | 508.00 | 508.00 | 508.00 | 38.7K |
| 12:27 | 508.00 | 509.00 | 508.00 | 508.00 | 19.7K |
| 12:28 | 508.00 | 508.00 | 508.00 | 508.00 | 7.3K |
| 12:29 | 508.00 | 508.00 | 508.00 | 508.00 | 0.1K |
| 12:31 | 509.00 | 509.00 | 509.00 | 509.00 | 0.0K |
| 12:32 | 508.00 | 509.00 | 508.00 | 508.50 | 32.5K |
| 12:38 | 509.00 | 509.00 | 509.00 | 509.00 | 0.6K |
| 12:40 | 509.00 | 509.00 | 509.00 | 509.00 | 0.4K |
| 12:41 | 509.50 | 509.50 | 509.50 | 509.50 | 1.0K |
| 12:44 | 509.50 | 509.50 | 509.50 | 509.50 | 0.2K |
| 12:46 | 510.00 | 510.00 | 510.00 | 510.00 | 0.0K |
| 12:48 | 509.50 | 509.50 | 509.50 | 509.50 | 0.2K |
| 12:51 | 510.00 | 510.00 | 510.00 | 510.00 | 0.4K |
| 12:55 | 511.00 | 511.00 | 511.00 | 511.00 | 0.5K |
| 12:57 | 511.00 | 511.00 | 511.00 | 511.00 | 0.3K |
| 13:00 | 510.50 | 510.50 | 510.50 | 510.50 | 0.5K |
| 13:03 | 511.00 | 511.00 | 511.00 | 511.00 | 0.2K |
| 13:06 | 510.50 | 510.50 | 510.50 | 510.50 | 0.2K |
| 13:07 | 511.00 | 511.00 | 511.00 | 511.00 | 0.0K |
| 13:09 | 511.00 | 511.00 | 511.00 | 511.00 | 0.4K |
| 13:10 | 512.00 | 512.00 | 512.00 | 512.00 | 0.3K |
| 13:11 | 511.50 | 511.50 | 511.50 | 511.50 | 0.2K |
| 13:13 | 511.64 | 511.64 | 511.64 | 511.64 | 3.9K |
| 13:15 | 511.81 | 511.81 | 511.81 | 511.81 | 3.9K |
| 13:16 | 512.00 | 512.00 | 512.00 | 512.00 | 0.9K |
| 13:17 | 511.50 | 511.50 | 511.50 | 511.50 | 0.3K |
| 13:18 | 511.50 | 511.50 | 511.50 | 511.50 | 0.4K |
| 13:19 | 511.50 | 511.50 | 510.00 | 510.50 | 16.9K |
| 13:20 | 510.50 | 511.50 | 510.00 | 511.50 | 36.8K |
| 13:22 | 511.00 | 511.00 | 510.50 | 510.50 | 8.8K |
| 13:23 | 511.00 | 511.00 | 510.00 | 510.50 | 24.3K |
| 13:24 | 510.50 | 510.50 | 510.50 | 510.50 | 30.5K |
| 13:25 | 511.00 | 511.00 | 511.00 | 511.00 | 0.1K |
| 13:30 | 511.00 | 511.00 | 511.00 | 511.00 | 1.3K |
| 13:31 | 511.00 | 511.00 | 511.00 | 511.00 | 5.9K |
| 13:32 | 511.50 | 511.50 | 511.50 | 511.50 | 0.9K |
| 13:34 | 512.00 | 512.00 | 511.50 | 511.50 | 0.9K |
| 13:36 | 512.00 | 512.00 | 512.00 | 512.00 | 0.9K |
| 13:37 | 512.00 | 512.50 | 512.00 | 512.50 | 0.3K |
| 13:38 | 512.00 | 512.00 | 512.00 | 512.00 | 3.8K |
| 13:39 | 512.00 | 512.00 | 512.00 | 512.00 | 5.1K |
| 13:40 | 512.00 | 512.00 | 512.00 | 512.00 | 0.6K |
| 13:41 | 512.00 | 512.00 | 512.00 | 512.00 | 0.6K |
| 13:42 | 512.00 | 512.00 | 512.00 | 512.00 | 0.0K |
| 13:49 | 512.25 | 512.25 | 512.25 | 512.25 | 0.9K |
| 13:50 | 512.00 | 512.00 | 512.00 | 512.00 | 0.0K |
| 13:58 | 512.00 | 512.00 | 512.00 | 512.00 | 1.8K |
| 14:03 | 512.25 | 512.25 | 512.25 | 512.25 | 0.1K |
| 14:05 | 512.00 | 512.00 | 512.00 | 512.00 | 2.2K |
| 14:06 | 512.50 | 512.50 | 512.50 | 512.50 | 0.7K |
| 14:07 | 512.50 | 512.50 | 512.50 | 512.50 | 1.2K |
| 14:09 | 512.50 | 512.50 | 512.50 | 512.50 | 0.2K |
| 14:10 | 512.50 | 512.50 | 512.50 | 512.50 | 0.1K |
| 14:11 | 512.50 | 512.50 | 512.50 | 512.50 | 0.5K |
| 14:12 | 513.00 | 513.00 | 513.00 | 513.00 | 0.0K |
| 14:13 | 513.00 | 513.00 | 512.50 | 513.00 | 0.2K |
| 14:15 | 512.50 | 512.50 | 512.50 | 512.50 | 0.9K |
| 14:17 | 513.00 | 513.00 | 513.00 | 513.00 | 0.0K |
| 14:18 | 512.00 | 512.00 | 511.50 | 511.50 | 2.4K |
| 14:20 | 511.50 | 511.50 | 511.50 | 511.50 | 0.3K |
| 14:22 | 512.00 | 512.00 | 511.75 | 511.75 | 0.8K |
| 14:24 | 512.00 | 512.00 | 511.75 | 511.75 | 0.3K |
| 14:26 | 512.00 | 512.00 | 512.00 | 512.00 | 0.2K |
| 14:27 | 512.50 | 512.50 | 512.50 | 512.50 | 0.2K |
| 14:28 | 512.00 | 512.50 | 512.00 | 512.50 | 0.5K |
| 14:30 | 512.00 | 512.00 | 512.00 | 512.00 | 0.3K |
| 14:34 | 512.50 | 512.50 | 512.50 | 512.50 | 0.3K |
| 14:35 | 512.50 | 513.00 | 512.50 | 513.00 | 2.0K |
| 14:36 | 513.50 | 513.50 | 513.50 | 513.50 | 0.8K |
| 14:39 | 513.50 | 513.50 | 513.50 | 513.50 | 0.4K |
| 14:40 | 514.00 | 514.00 | 514.00 | 514.00 | 0.2K |
| 14:41 | 514.00 | 514.00 | 514.00 | 514.00 | 0.0K |
| 14:42 | 514.00 | 514.00 | 514.00 | 514.00 | 2.0K |
| 14:43 | 514.00 | 514.00 | 514.00 | 514.00 | 0.2K |
| 14:45 | 513.50 | 514.00 | 513.50 | 514.00 | 2.5K |
| 14:49 | 514.50 | 514.50 | 514.50 | 514.50 | 0.7K |
| 14:50 | 514.00 | 514.00 | 514.00 | 514.00 | 0.3K |
| 14:51 | 514.00 | 514.50 | 514.00 | 514.50 | 0.2K |
| 14:52 | 514.00 | 514.50 | 514.00 | 514.50 | 0.1K |
| 14:53 | 514.00 | 514.00 | 514.00 | 514.00 | 0.9K |
| 14:54 | 513.50 | 513.50 | 513.50 | 513.50 | 0.3K |
| 14:55 | 514.00 | 514.00 | 514.00 | 514.00 | 0.2K |
| 14:57 | 514.00 | 514.00 | 514.00 | 514.00 | 0.2K |
| 14:59 | 513.50 | 514.00 | 513.50 | 514.00 | 0.3K |
| 15:00 | 513.50 | 513.50 | 513.50 | 513.50 | 0.0K |
| 15:01 | 514.00 | 514.00 | 514.00 | 514.00 | 0.4K |
| 15:02 | 513.50 | 513.50 | 513.50 | 513.50 | 1.0K |
| 15:03 | 514.00 | 514.00 | 514.00 | 514.00 | 1.2K |
| 15:05 | 513.75 | 514.00 | 513.75 | 514.00 | 1.2K |
| 15:06 | 513.50 | 513.50 | 513.50 | 513.50 | 1.4K |
| 15:09 | 513.50 | 513.50 | 513.50 | 513.50 | 0.8K |
| 15:10 | 513.50 | 513.50 | 513.50 | 513.50 | 0.2K |
| 15:11 | 513.50 | 513.50 | 513.50 | 513.50 | 0.3K |
| 15:13 | 513.50 | 513.50 | 513.50 | 513.50 | 1.7K |
| 15:14 | 514.00 | 514.00 | 513.50 | 513.50 | 0.2K |
| 15:15 | 514.00 | 514.00 | 513.50 | 513.50 | 0.8K |
| 15:17 | 514.00 | 514.00 | 514.00 | 514.00 | 0.6K |
| 15:20 | 514.00 | 514.00 | 514.00 | 514.00 | 0.0K |
| 15:21 | 513.50 | 513.50 | 513.50 | 513.50 | 0.3K |
| 15:22 | 514.00 | 514.00 | 514.00 | 514.00 | 1.0K |
| 15:23 | 514.00 | 514.00 | 514.00 | 514.00 | 0.2K |
| 15:24 | 514.00 | 514.00 | 514.00 | 514.00 | 0.2K |
| 15:25 | 514.00 | 514.00 | 514.00 | 514.00 | 0.2K |
| 15:26 | 514.00 | 514.00 | 514.00 | 514.00 | 0.2K |
| 15:27 | 514.00 | 514.00 | 514.00 | 514.00 | 0.3K |
| 15:28 | 514.00 | 514.00 | 514.00 | 514.00 | 0.2K |
| 15:29 | 514.00 | 514.00 | 514.00 | 514.00 | 0.2K |
| 15:30 | 514.00 | 514.00 | 514.00 | 514.00 | 0.2K |
| 15:31 | 513.50 | 513.50 | 513.50 | 513.50 | 2.1K |
| 15:33 | 513.50 | 513.50 | 513.50 | 513.50 | 0.2K |
| 15:36 | 513.50 | 513.50 | 513.50 | 513.50 | 0.2K |
| 15:37 | 514.00 | 514.00 | 513.40 | 513.40 | 5.9K |
| 15:38 | 513.50 | 513.50 | 513.50 | 513.50 | 0.2K |
| 15:39 | 513.50 | 513.50 | 513.50 | 513.50 | 0.5K |
| 15:41 | 513.50 | 513.50 | 513.50 | 513.50 | 0.2K |
| 15:42 | 513.00 | 513.50 | 513.00 | 513.50 | 2.3K |
| 15:43 | 513.50 | 513.50 | 513.50 | 513.50 | 0.2K |
| 15:44 | 513.00 | 513.50 | 513.00 | 513.50 | 0.9K |
| 15:46 | 513.50 | 513.50 | 513.00 | 513.00 | 0.8K |
| 15:47 | 513.00 | 513.00 | 513.00 | 513.00 | 1.4K |
| 15:48 | 513.50 | 513.50 | 513.50 | 513.50 | 0.2K |
| 15:49 | 512.50 | 512.50 | 512.50 | 512.50 | 1.6K |
| 15:51 | 513.00 | 513.00 | 512.48 | 512.48 | 0.5K |
| 15:52 | 513.00 | 513.00 | 513.00 | 513.00 | 0.0K |
| 15:53 | 512.50 | 513.00 | 512.50 | 513.00 | 0.2K |
| 15:54 | 512.00 | 512.00 | 512.00 | 512.00 | 6.7K |
| 15:56 | 512.00 | 512.50 | 512.00 | 512.50 | 0.6K |
| 15:58 | 513.00 | 513.00 | 513.00 | 513.00 | 0.4K |
| 16:00 | 512.50 | 512.50 | 512.50 | 512.50 | 0.0K |
| 16:02 | 512.00 | 512.00 | 512.00 | 512.00 | 0.8K |
| 16:04 | 512.00 | 512.00 | 512.00 | 512.00 | 0.5K |
| 16:06 | 512.00 | 512.00 | 512.00 | 512.00 | 0.7K |
| 16:08 | 512.00 | 512.00 | 512.00 | 512.00 | 0.2K |
| 16:09 | 512.00 | 512.00 | 512.00 | 512.00 | 0.8K |
| 16:10 | 512.00 | 512.00 | 512.00 | 512.00 | 0.4K |
| 16:11 | 512.50 | 512.50 | 512.50 | 512.50 | 0.3K |
| 16:12 | 512.50 | 512.50 | 512.50 | 512.50 | 0.3K |
| 16:13 | 512.00 | 512.00 | 512.00 | 512.00 | 16.5K |
| 16:15 | 512.00 | 512.50 | 512.00 | 512.50 | 1.5K |
| 16:16 | 513.00 | 513.00 | 513.00 | 513.00 | 0.5K |
| 16:18 | 513.00 | 513.00 | 513.00 | 513.00 | 1.2K |
| 16:20 | 513.50 | 513.50 | 513.50 | 513.50 | 0.9K |
| 16:23 | 513.50 | 513.50 | 513.50 | 513.50 | 0.6K |
| 16:24 | 514.00 | 514.00 | 513.50 | 513.50 | 0.4K |
| 16:25 | 513.00 | 513.00 | 513.00 | 513.00 | 1.2K |
| 16:26 | 513.00 | 513.00 | 513.00 | 513.00 | 0.7K |
| 16:27 | 513.50 | 513.50 | 513.50 | 513.50 | 0.5K |
| 16:28 | 513.50 | 513.50 | 513.50 | 513.50 | 0.4K |
| 16:29 | 513.50 | 513.50 | 513.50 | 513.50 | 0.2K |
| 16:35 | 515.00 | 515.00 | 515.00 | 515.00 | 175.5K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 532.00 | 532.00 | 507.00 | 515.00 | 0.6M |
| 2025-09-25 | 499.40 | 512.50 | 499.40 | 508.50 | 1.0M |
| 2025-09-24 | 517.00 | 518.00 | 512.00 | 514.00 | 0.4M |
| 2025-09-23 | 522.00 | 526.50 | 516.50 | 516.50 | 0.4M |
| 2025-09-22 | 508.00 | 524.00 | 507.00 | 522.00 | 0.5M |
| 2025-09-19 | 511.50 | 514.50 | 502.00 | 509.00 | 1.6M |
| 2025-09-18 | 524.50 | 524.50 | 504.00 | 512.00 | 7.1M |
| 2025-09-17 | 501.50 | 509.50 | 501.50 | 505.00 | 3.7M |
| 2025-09-16 | 524.50 | 524.50 | 503.50 | 504.00 | 1.1M |
| 2025-09-15 | 499.40 | 517.00 | 499.40 | 512.00 | 0.8M |
| 2025-09-12 | 516.00 | 519.50 | 512.50 | 512.50 | 0.6M |
| 2025-09-11 | 499.40 | 516.50 | 499.40 | 515.00 | 0.6M |
| 2025-09-10 | 505.00 | 511.50 | 504.50 | 506.00 | 0.5M |
| 2025-09-09 | 506.50 | 511.50 | 503.00 | 504.00 | 0.6M |
| 2025-09-08 | 506.00 | 511.50 | 506.00 | 506.00 | 0.4M |
| 2025-09-05 | 500.50 | 512.00 | 500.50 | 504.50 | 0.6M |
| 2025-09-04 | 478.80 | 509.50 | 478.80 | 504.50 | 0.6M |
| 2025-09-03 | 521.50 | 521.50 | 492.20 | 501.00 | 0.8M |
| 2025-09-02 | 501.50 | 519.00 | 495.60 | 495.60 | 0.6M |
| 2025-09-01 | 522.00 | 522.00 | 510.00 | 517.00 | 0.4M |
| 2025-08-29 | 515.00 | 515.00 | 509.50 | 509.50 | 0.7M |
| 2025-08-28 | 504.00 | 518.00 | 504.00 | 513.00 | 0.2M |
| 2025-08-27 | 516.50 | 520.50 | 514.00 | 517.00 | 0.2M |
| 2025-08-26 | 536.50 | 536.50 | 513.00 | 519.50 | 0.4M |
| 2025-08-22 | 536.50 | 536.50 | 511.00 | 520.00 | 0.3M |
| 2025-08-21 | 515.00 | 517.00 | 511.00 | 515.50 | 0.3M |
| 2025-08-20 | 508.00 | 513.50 | 504.50 | 512.00 | 0.3M |
| 2025-08-19 | 518.00 | 518.00 | 490.80 | 510.00 | 0.9M |
| 2025-08-18 | 495.00 | 513.00 | 495.00 | 513.00 | 0.6M |
| 2025-08-15 | 513.00 | 517.00 | 509.00 | 509.00 | 0.4M |
| 2025-08-14 | 510.00 | 517.50 | 510.00 | 514.50 | 0.2M |
| 2025-08-13 | 521.00 | 526.50 | 514.50 | 514.50 | 0.3M |
| 2025-08-12 | 535.00 | 535.00 | 521.50 | 522.50 | 0.4M |
| 2025-08-11 | 524.00 | 525.00 | 517.00 | 524.50 | 0.3M |
| 2025-08-08 | 539.00 | 539.00 | 521.00 | 522.00 | 0.3M |
| 2025-08-07 | 518.00 | 525.50 | 517.50 | 523.00 | 0.5M |
| 2025-08-06 | 550.00 | 550.00 | 519.00 | 521.00 | 0.4M |
| 2025-08-05 | 553.50 | 553.50 | 523.50 | 525.50 | 0.2M |
| 2025-08-04 | 549.00 | 549.00 | 524.00 | 528.50 | 0.3M |
| 2025-08-01 | 513.00 | 536.50 | 513.00 | 524.00 | 0.4M |
| 2025-07-31 | 545.00 | 545.00 | 519.50 | 538.50 | 0.6M |
| 2025-07-30 | 544.00 | 544.00 | 514.00 | 520.00 | 0.3M |
| 2025-07-29 | 498.20 | 526.00 | 498.20 | 519.50 | 0.3M |
| 2025-07-28 | 540.00 | 540.00 | 520.50 | 521.00 | 0.4M |
| 2025-07-25 | 551.50 | 551.50 | 521.00 | 531.00 | 0.5M |
| 2025-07-24 | 515.50 | 544.00 | 515.00 | 530.00 | 1.5M |
| 2025-07-23 | 545.50 | 545.50 | 514.50 | 517.50 | 3.4M |
| 2025-07-22 | 558.50 | 558.50 | 517.00 | 521.50 | 0.4M |
| 2025-07-21 | 549.50 | 549.50 | 523.00 | 532.00 | 0.3M |
| 2025-07-18 | 506.00 | 531.50 | 506.00 | 523.50 | 0.3M |
| 2025-07-17 | 506.00 | 526.00 | 506.00 | 525.50 | 2.0M |
| 2025-07-16 | 505.50 | 530.50 | 505.50 | 524.00 | 0.3M |
| 2025-07-15 | 523.50 | 534.00 | 523.50 | 526.50 | 0.6M |
| 2025-07-14 | 530.00 | 530.00 | 516.00 | 524.50 | 0.8M |
| 2025-07-11 | 520.00 | 524.50 | 513.00 | 522.50 | 0.5M |
| 2025-07-10 | 528.50 | 528.50 | 511.50 | 514.50 | 0.4M |
| 2025-07-09 | 530.00 | 530.00 | 503.00 | 511.50 | 0.9M |
| 2025-07-08 | 545.00 | 545.00 | 516.50 | 519.00 | 0.7M |
| 2025-07-07 | 520.00 | 524.50 | 511.50 | 519.50 | 0.5M |
| 2025-07-04 | 490.80 | 515.00 | 490.80 | 510.50 | 2.0M |
| 2025-07-03 | 520.00 | 520.00 | 508.00 | 515.00 | 0.6M |
| 2025-07-02 | 520.00 | 520.00 | 496.60 | 503.00 | 0.6M |
| 2025-07-01 | 511.50 | 517.00 | 511.00 | 515.00 | 0.5M |
| 2025-06-30 | 515.50 | 517.00 | 510.00 | 511.00 | 0.6M |
| 2025-06-27 | 500.50 | 514.00 | 500.50 | 514.00 | 0.2M |
| 2025-06-26 | 519.50 | 519.50 | 497.80 | 506.50 | 1.4M |
| 2025-06-25 | 503.00 | 503.00 | 497.60 | 497.80 | 0.5M |
| 2025-06-24 | 499.00 | 505.00 | 496.40 | 500.00 | 0.5M |
| 2025-06-23 | 513.00 | 513.00 | 488.80 | 492.20 | 0.3M |
| 2025-06-20 | 491.40 | 495.20 | 487.80 | 490.00 | 2.6M |
| 2025-06-19 | 511.50 | 511.50 | 484.80 | 489.80 | 0.3M |
| 2025-06-18 | 488.60 | 494.80 | 484.20 | 489.80 | 0.7M |
| 2025-06-17 | 495.00 | 495.00 | 484.40 | 489.20 | 1.0M |
| 2025-06-16 | 510.00 | 510.00 | 486.20 | 489.20 | 1.0M |
| 2025-06-13 | 467.80 | 490.00 | 467.80 | 490.00 | 0.8M |
| 2025-06-12 | 478.00 | 490.80 | 478.00 | 486.60 | 1.5M |
| 2025-06-11 | 499.20 | 499.20 | 486.20 | 489.60 | 0.5M |
| 2025-06-10 | 497.40 | 497.40 | 487.80 | 489.60 | 1.1M |
| 2025-06-09 | 494.00 | 494.00 | 484.00 | 487.80 | 0.5M |
| 2025-06-06 | 474.00 | 501.00 | 474.00 | 489.20 | 0.4M |
| 2025-06-05 | 495.80 | 502.00 | 494.20 | 498.80 | 1.2M |
| 2025-06-04 | 497.80 | 501.00 | 489.40 | 500.00 | 0.6M |
| 2025-06-03 | 474.40 | 501.00 | 474.40 | 494.40 | 0.5M |
| 2025-06-02 | 492.80 | 499.80 | 489.40 | 495.00 | 0.8M |
| 2025-05-30 | 484.60 | 500.50 | 484.60 | 492.40 | 1.3M |
| 2025-05-29 | 502.00 | 506.00 | 491.00 | 491.00 | 0.5M |
| 2025-05-28 | 500.00 | 507.50 | 495.60 | 498.80 | 1.1M |
| 2025-05-27 | 492.40 | 503.00 | 492.40 | 493.80 | 1.3M |
| 2025-05-23 | 484.20 | 506.50 | 477.80 | 495.60 | 2.3M |
| 2025-05-22 | 493.00 | 493.00 | 451.60 | 457.20 | 0.6M |
| 2025-05-21 | 477.60 | 480.00 | 466.00 | 472.20 | 0.4M |
| 2025-05-20 | 452.40 | 482.20 | 452.40 | 480.80 | 0.5M |
| 2025-05-19 | 479.20 | 479.20 | 466.80 | 475.00 | 0.7M |
| 2025-05-16 | 491.60 | 491.60 | 466.40 | 477.40 | 1.1M |
| 2025-05-15 | 460.60 | 469.60 | 459.80 | 468.40 | 1.1M |
| 2025-05-14 | 452.00 | 464.20 | 452.00 | 460.00 | 0.3M |
| 2025-05-13 | 456.40 | 457.00 | 444.80 | 455.40 | 0.6M |
| 2025-05-12 | 450.00 | 452.60 | 442.80 | 448.60 | 0.6M |
| 2025-05-09 | 416.00 | 440.60 | 416.00 | 437.40 | 0.4M |
| 2025-05-08 | 426.00 | 443.00 | 426.00 | 436.60 | 1.8M |
| 2025-05-07 | 427.20 | 429.00 | 422.00 | 427.60 | 2.9M |
| 2025-05-06 | 428.00 | 433.20 | 424.40 | 428.80 | 1.7M |
| 2025-05-02 | 450.00 | 450.00 | 423.20 | 427.60 | 0.3M |
| 2025-05-01 | 439.00 | 439.00 | 420.00 | 430.00 | 0.3M |
| 2025-04-30 | 420.00 | 421.20 | 413.80 | 421.20 | 0.7M |
| 2025-04-29 | 414.40 | 419.00 | 413.60 | 416.20 | 0.4M |
| 2025-04-28 | 425.00 | 425.00 | 415.80 | 415.80 | 0.7M |
| 2025-04-25 | 427.40 | 435.40 | 418.40 | 421.80 | 0.4M |
| 2025-04-24 | 423.20 | 430.00 | 418.80 | 421.20 | 0.7M |
| 2025-04-23 | 418.80 | 424.00 | 416.00 | 422.80 | 0.7M |
| 2025-04-22 | 428.40 | 428.40 | 409.00 | 413.80 | 0.5M |
| 2025-04-17 | 412.80 | 415.20 | 409.80 | 411.80 | 0.4M |
| 2025-04-16 | 413.20 | 415.80 | 411.00 | 411.60 | 0.4M |
| 2025-04-15 | 407.00 | 422.20 | 405.00 | 418.00 | 1.4M |
| 2025-04-14 | 406.20 | 408.60 | 402.60 | 405.00 | 1.0M |
| 2025-04-11 | 398.80 | 401.60 | 386.20 | 399.00 | 1.1M |
| 2025-04-10 | 400.00 | 402.00 | 390.00 | 395.00 | 0.8M |
| 2025-04-09 | 363.80 | 381.80 | 363.80 | 375.00 | 0.7M |
| 2025-04-08 | 368.60 | 385.00 | 368.20 | 385.00 | 1.0M |
| 2025-04-07 | 399.40 | 399.40 | 358.80 | 363.00 | 1.8M |
| 2025-04-04 | 389.00 | 407.20 | 378.00 | 382.80 | 1.7M |
| 2025-04-03 | 409.60 | 412.40 | 402.80 | 403.40 | 0.5M |
| 2025-04-02 | 412.60 | 413.20 | 402.40 | 412.00 | 0.4M |
| 2025-04-01 | 409.80 | 412.80 | 403.80 | 407.20 | 0.4M |
| 2025-03-31 | 409.00 | 410.00 | 400.50 | 402.00 | 0.7M |
| 2025-03-28 | 394.00 | 417.00 | 394.00 | 415.00 | 0.5M |
| 2025-03-27 | 400.00 | 421.00 | 400.00 | 413.00 | 0.4M |
| 2025-03-26 | 424.50 | 427.00 | 420.00 | 420.50 | 0.5M |
| 2025-03-25 | 399.00 | 424.00 | 399.00 | 422.00 | 1.0M |
| 2025-03-24 | 436.00 | 436.00 | 414.50 | 418.00 | 0.3M |
| 2025-03-21 | 414.00 | 415.50 | 409.00 | 413.50 | 0.8M |
| 2025-03-20 | 435.00 | 435.00 | 411.00 | 415.00 | 1.3M |
| 2025-03-19 | 435.00 | 435.00 | 410.50 | 415.50 | 0.6M |
| 2025-03-18 | 400.00 | 422.50 | 400.00 | 416.00 | 0.7M |
| 2025-03-17 | 413.00 | 422.00 | 413.00 | 419.00 | 0.5M |
| 2025-03-14 | 404.00 | 419.50 | 404.00 | 417.50 | 0.5M |
| 2025-03-13 | 410.00 | 417.00 | 408.00 | 409.50 | 0.6M |
| 2025-03-12 | 395.00 | 422.00 | 395.00 | 417.50 | 0.4M |
| 2025-03-11 | 400.00 | 419.50 | 400.00 | 414.50 | 0.5M |
| 2025-03-10 | 424.50 | 425.00 | 416.00 | 416.50 | 1.3M |
| 2025-03-07 | 396.00 | 424.00 | 396.00 | 423.00 | 1.0M |
| 2025-03-06 | 422.00 | 422.00 | 414.00 | 416.00 | 0.9M |
| 2025-03-05 | 414.00 | 422.50 | 414.00 | 417.00 | 0.7M |
| 2025-03-04 | 414.00 | 424.50 | 409.00 | 413.00 | 0.6M |
| 2025-03-03 | 418.00 | 427.00 | 418.00 | 423.50 | 1.1M |
| 2025-02-28 | 420.00 | 423.00 | 414.00 | 419.50 | 1.4M |
| 2025-02-27 | 419.50 | 425.50 | 417.50 | 423.00 | 1.3M |
| 2025-02-26 | 431.00 | 431.00 | 416.50 | 425.00 | 1.0M |
| 2025-02-25 | 435.00 | 435.00 | 414.00 | 414.50 | 0.6M |
| 2025-02-24 | 426.50 | 429.00 | 415.50 | 418.50 | 1.1M |
| 2025-02-21 | 413.00 | 435.00 | 412.50 | 427.50 | 0.5M |
| 2025-02-20 | 436.00 | 436.00 | 422.50 | 424.50 | 1.1M |
| 2025-02-19 | 430.00 | 435.50 | 425.00 | 426.50 | 0.5M |
| 2025-02-18 | 431.50 | 435.50 | 426.50 | 434.50 | 0.8M |
| 2025-02-17 | 433.50 | 435.50 | 429.50 | 431.50 | 0.6M |
| 2025-02-14 | 431.00 | 437.50 | 430.50 | 433.50 | 0.7M |
| 2025-02-13 | 434.00 | 437.50 | 429.00 | 434.50 | 0.8M |
| 2025-02-12 | 419.00 | 445.00 | 419.00 | 429.50 | 0.9M |
| 2025-02-11 | 423.50 | 446.00 | 423.50 | 438.50 | 0.7M |
| 2025-02-10 | 437.00 | 446.50 | 436.50 | 442.50 | 0.5M |
| 2025-02-07 | 443.00 | 450.00 | 438.00 | 438.00 | 1.0M |
| 2025-02-06 | 444.00 | 447.00 | 440.50 | 440.50 | 1.4M |
| 2025-02-05 | 448.00 | 448.00 | 443.00 | 443.50 | 0.9M |
| 2025-02-04 | 450.00 | 450.00 | 439.50 | 444.50 | 1.7M |
| 2025-02-03 | 428.50 | 445.00 | 428.50 | 443.00 | 0.5M |
| 2025-01-31 | 445.00 | 452.00 | 443.50 | 447.00 | 2.5M |
| 2025-01-30 | 444.00 | 451.00 | 444.00 | 447.50 | 0.8M |
| 2025-01-29 | 450.00 | 452.00 | 425.00 | 442.50 | 1.6M |
| 2025-01-28 | 448.00 | 452.00 | 448.00 | 448.00 | 0.5M |
| 2025-01-27 | 436.00 | 454.50 | 436.00 | 448.00 | 0.9M |
| 2025-01-24 | 475.00 | 476.00 | 457.50 | 458.50 | 0.6M |
| 2025-01-23 | 490.50 | 490.50 | 468.50 | 473.50 | 3.0M |
| 2025-01-22 | 450.00 | 471.00 | 450.00 | 468.50 | 1.8M |
| 2025-01-21 | 445.50 | 458.00 | 445.50 | 457.50 | 1.2M |
| 2025-01-20 | 427.50 | 449.50 | 427.50 | 446.50 | 0.6M |
| 2025-01-17 | 420.00 | 449.50 | 420.00 | 446.50 | 0.8M |
| 2025-01-16 | 420.00 | 440.00 | 420.00 | 439.00 | 0.9M |
| 2025-01-15 | 420.50 | 431.50 | 418.00 | 429.00 | 1.2M |
| 2025-01-14 | 408.50 | 417.50 | 408.50 | 416.00 | 2.2M |
| 2025-01-13 | 405.00 | 410.50 | 405.00 | 408.00 | 1.4M |
| 2025-01-10 | 400.00 | 420.50 | 400.00 | 407.00 | 0.6M |
| 2025-01-09 | 420.00 | 421.50 | 406.50 | 419.50 | 1.0M |
| 2025-01-08 | 422.00 | 425.50 | 415.00 | 420.00 | 1.6M |
| 2025-01-07 | 436.50 | 443.50 | 414.50 | 422.00 | 1.5M |
| 2025-01-06 | 463.50 | 463.50 | 444.50 | 452.00 | 0.8M |
| 2025-01-03 | 448.50 | 448.50 | 445.00 | 445.00 | 0.4M |
| 2025-01-02 | 454.50 | 455.00 | 445.50 | 449.50 | 0.2M |