406.00
Letzte Aktualisierung: 2025-10-02
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 402.00 | 406.00 | 402.00 | 402.00 | 529.7K |
| 09:05 | 402.00 | 404.00 | 402.00 | 404.00 | 56.2K |
| 09:10 | 402.00 | 404.00 | 402.00 | 402.00 | 49.5K |
| 09:15 | 402.00 | 406.00 | 402.00 | 404.00 | 104.5K |
| 09:20 | 404.00 | 404.00 | 402.00 | 402.00 | 16.2K |
| 09:25 | 404.00 | 404.00 | 402.00 | 404.00 | 49.4K |
| 09:30 | 402.00 | 404.00 | 402.00 | 404.00 | 14.4K |
| 09:35 | 402.00 | 404.00 | 402.00 | 402.00 | 14.7K |
| 09:40 | 402.00 | 404.00 | 402.00 | 404.00 | 20.3K |
| 09:45 | 404.00 | 404.00 | 402.00 | 404.00 | 35.8K |
| 09:50 | 402.00 | 404.00 | 402.00 | 404.00 | 6.7K |
| 09:55 | 402.00 | 404.00 | 402.00 | 404.00 | 70.2K |
| 10:00 | 404.00 | 404.00 | 404.00 | 404.00 | 0.4K |
| 10:05 | 404.00 | 404.00 | 402.00 | 402.00 | 1.1K |
| 10:10 | 404.00 | 404.00 | 404.00 | 404.00 | 8.2K |
| 10:15 | 402.00 | 402.00 | 402.00 | 402.00 | 34.7K |
| 10:25 | 402.00 | 404.00 | 402.00 | 402.00 | 290.0K |
| 10:30 | 402.00 | 404.00 | 400.00 | 404.00 | 64.0K |
| 10:35 | 404.00 | 404.00 | 402.00 | 402.00 | 17.0K |
| 10:40 | 402.00 | 404.00 | 402.00 | 402.00 | 189.7K |
| 10:45 | 404.00 | 404.00 | 402.00 | 402.00 | 310.8K |
| 10:50 | 402.00 | 402.00 | 402.00 | 402.00 | 1.7K |
| 10:55 | 402.00 | 402.00 | 402.00 | 402.00 | 0.7K |
| 11:00 | 402.00 | 404.00 | 402.00 | 404.00 | 146.7K |
| 11:05 | 402.00 | 402.00 | 402.00 | 402.00 | 18.0K |
| 11:10 | 402.00 | 404.00 | 402.00 | 402.00 | 2.7K |
| 11:15 | 404.00 | 404.00 | 404.00 | 404.00 | 10.0K |
| 11:20 | 404.00 | 404.00 | 402.00 | 404.00 | 1.6K |
| 11:25 | 404.00 | 404.00 | 402.00 | 402.00 | 2.9K |
| 11:30 | 402.00 | 404.00 | 402.00 | 402.00 | 105.7K |
| 11:35 | 402.00 | 404.00 | 402.00 | 402.00 | 37.2K |
| 11:40 | 404.00 | 404.00 | 402.00 | 402.00 | 5.3K |
| 11:45 | 404.00 | 404.00 | 402.00 | 402.00 | 22.9K |
| 11:50 | 402.00 | 404.00 | 402.00 | 402.00 | 51.8K |
| 11:55 | 402.00 | 404.00 | 402.00 | 402.00 | 29.2K |
| 13:30 | 402.00 | 404.00 | 402.00 | 404.00 | 630.3K |
| 13:35 | 402.00 | 404.00 | 402.00 | 402.00 | 169.2K |
| 13:40 | 402.00 | 402.00 | 402.00 | 402.00 | 489.5K |
| 13:45 | 402.00 | 404.00 | 402.00 | 404.00 | 6.0K |
| 13:50 | 404.00 | 404.00 | 402.00 | 402.00 | 34.9K |
| 13:55 | 402.00 | 404.00 | 402.00 | 402.00 | 53.5K |
| 14:00 | 402.00 | 404.00 | 402.00 | 402.00 | 23.8K |
| 14:05 | 402.00 | 404.00 | 402.00 | 404.00 | 34.3K |
| 14:10 | 402.00 | 402.00 | 402.00 | 402.00 | 43.9K |
| 14:15 | 402.00 | 404.00 | 402.00 | 402.00 | 84.4K |
| 14:20 | 402.00 | 404.00 | 402.00 | 402.00 | 138.5K |
| 14:25 | 402.00 | 404.00 | 402.00 | 402.00 | 36.4K |
| 14:30 | 404.00 | 404.00 | 402.00 | 402.00 | 6.3K |
| 14:35 | 402.00 | 404.00 | 402.00 | 402.00 | 70.1K |
| 14:40 | 402.00 | 404.00 | 402.00 | 402.00 | 47.5K |
| 14:45 | 402.00 | 404.00 | 402.00 | 402.00 | 44.4K |
| 14:50 | 402.00 | 402.00 | 402.00 | 402.00 | 40.2K |
| 14:55 | 402.00 | 402.00 | 402.00 | 402.00 | 62.6K |
| 15:00 | 402.00 | 402.00 | 402.00 | 402.00 | 24.2K |
| 15:05 | 404.00 | 404.00 | 402.00 | 402.00 | 38.6K |
| 15:10 | 402.00 | 404.00 | 402.00 | 402.00 | 27.6K |
| 15:15 | 402.00 | 404.00 | 402.00 | 402.00 | 128.4K |
| 15:20 | 402.00 | 404.00 | 402.00 | 404.00 | 198.0K |
| 15:25 | 402.00 | 404.00 | 402.00 | 402.00 | 552.6K |
| 15:30 | 402.00 | 404.00 | 402.00 | 402.00 | 106.0K |
| 15:35 | 402.00 | 404.00 | 402.00 | 402.00 | 65.8K |
| 15:40 | 402.00 | 404.00 | 402.00 | 402.00 | 134.9K |
| 15:45 | 402.00 | 404.00 | 402.00 | 402.00 | 45.9K |
| 16:00 | 402.00 | 402.00 | 402.00 | 402.00 | 358.5K |
| 16:05 | 402.00 | 402.00 | 402.00 | 402.00 | 349.0K |
| 16:35 | 402.00 | 402.00 | 402.00 | 402.00 | 0.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-10-02 | 406.00 | 408.00 | 402.00 | 406.00 | 5.3M |
| 2025-10-01 | 410.00 | 410.00 | 402.00 | 404.00 | 6.1M |
| 2025-09-30 | 410.00 | 412.00 | 408.00 | 408.00 | 6.7M |
| 2025-09-29 | 418.00 | 418.00 | 406.00 | 408.00 | 9.8M |
| 2025-09-26 | 406.00 | 426.00 | 398.00 | 414.00 | 59.7M |
| 2025-09-25 | 404.00 | 406.00 | 400.00 | 402.00 | 6.4M |
| 2025-09-24 | 402.00 | 410.00 | 402.00 | 406.00 | 9.2M |
| 2025-09-23 | 410.00 | 410.00 | 400.00 | 402.00 | 11.2M |
| 2025-09-22 | 406.00 | 410.00 | 404.00 | 406.00 | 5.0M |
| 2025-09-19 | 406.00 | 412.00 | 402.00 | 402.00 | 27.8M |
| 2025-09-18 | 422.00 | 422.00 | 410.00 | 410.00 | 19.3M |
| 2025-09-17 | 420.00 | 422.00 | 418.00 | 420.00 | 6.4M |
| 2025-09-16 | 422.00 | 424.00 | 418.00 | 420.00 | 15.2M |
| 2025-09-15 | 424.00 | 426.00 | 420.00 | 422.00 | 15.9M |
| 2025-09-12 | 426.00 | 428.00 | 422.00 | 424.00 | 7.9M |
| 2025-09-11 | 432.00 | 432.00 | 424.00 | 424.00 | 6.8M |
| 2025-09-10 | 426.00 | 432.00 | 424.00 | 426.00 | 7.0M |
| 2025-09-09 | 428.00 | 428.00 | 422.00 | 426.00 | 7.7M |
| 2025-09-08 | 426.00 | 430.00 | 424.00 | 424.00 | 5.0M |
| 2025-09-04 | 430.00 | 430.00 | 424.00 | 424.00 | 3.3M |
| 2025-09-03 | 428.00 | 432.00 | 426.00 | 430.00 | 23.8M |
| 2025-09-02 | 426.00 | 430.00 | 422.00 | 426.00 | 30.1M |
| 2025-09-01 | 410.00 | 442.00 | 402.00 | 426.00 | 26.8M |
| 2025-08-29 | 424.00 | 426.00 | 420.00 | 422.00 | 20.4M |
| 2025-08-28 | 426.00 | 428.00 | 422.00 | 424.00 | 7.0M |
| 2025-08-27 | 424.00 | 426.00 | 422.00 | 426.00 | 4.3M |
| 2025-08-26 | 424.00 | 426.00 | 420.00 | 424.00 | 15.1M |
| 2025-08-25 | 430.00 | 430.00 | 424.00 | 424.00 | 20.9M |
| 2025-08-22 | 428.00 | 428.00 | 422.00 | 426.00 | 15.0M |
| 2025-08-21 | 426.00 | 428.00 | 422.00 | 424.00 | 14.4M |
| 2025-08-20 | 424.00 | 428.00 | 422.00 | 422.00 | 17.8M |
| 2025-08-19 | 424.00 | 428.00 | 422.00 | 424.00 | 9.9M |
| 2025-08-15 | 428.00 | 428.00 | 422.00 | 424.00 | 10.4M |
| 2025-08-14 | 428.00 | 430.00 | 424.00 | 424.00 | 10.0M |
| 2025-08-13 | 432.00 | 432.00 | 426.00 | 426.00 | 7.5M |
| 2025-08-12 | 428.00 | 434.00 | 424.00 | 424.00 | 17.6M |
| 2025-08-11 | 434.00 | 436.00 | 428.00 | 428.00 | 20.8M |
| 2025-08-08 | 430.00 | 436.00 | 428.00 | 432.00 | 45.5M |
| 2025-08-07 | 432.00 | 436.00 | 426.00 | 430.00 | 29.7M |
| 2025-08-06 | 424.00 | 436.00 | 420.00 | 430.00 | 66.1M |
| 2025-08-05 | 436.00 | 442.00 | 424.00 | 432.00 | 31.2M |
| 2025-08-04 | 452.00 | 454.00 | 434.00 | 436.00 | 15.0M |
| 2025-08-01 | 456.00 | 460.00 | 452.00 | 452.00 | 5.2M |
| 2025-07-31 | 460.00 | 464.00 | 450.00 | 456.00 | 32.6M |
| 2025-07-30 | 468.00 | 470.00 | 456.00 | 460.00 | 12.5M |
| 2025-07-29 | 462.00 | 472.00 | 462.00 | 468.00 | 50.7M |
| 2025-07-28 | 458.00 | 464.00 | 454.00 | 460.00 | 29.2M |
| 2025-07-25 | 460.00 | 460.00 | 452.00 | 458.00 | 9.4M |
| 2025-07-24 | 462.00 | 462.00 | 456.00 | 458.00 | 18.1M |
| 2025-07-23 | 462.00 | 464.00 | 458.00 | 462.00 | 30.4M |
| 2025-07-22 | 456.00 | 462.00 | 454.00 | 458.00 | 35.1M |
| 2025-07-21 | 458.00 | 462.00 | 452.00 | 454.00 | 26.8M |
| 2025-07-18 | 456.00 | 458.00 | 450.00 | 454.00 | 17.4M |
| 2025-07-17 | 450.00 | 476.00 | 442.00 | 456.00 | 88.2M |
| 2025-07-16 | 446.00 | 452.00 | 440.00 | 444.00 | 7.3M |
| 2025-07-15 | 444.00 | 446.00 | 434.00 | 444.00 | 12.3M |
| 2025-07-14 | 438.00 | 444.00 | 434.00 | 444.00 | 11.5M |
| 2025-07-11 | 442.00 | 448.00 | 438.00 | 438.00 | 8.4M |
| 2025-07-10 | 448.00 | 448.00 | 440.00 | 442.00 | 3.8M |
| 2025-07-09 | 440.00 | 448.00 | 436.00 | 442.00 | 9.5M |
| 2025-07-08 | 434.00 | 440.00 | 430.00 | 440.00 | 9.9M |
| 2025-07-07 | 438.00 | 444.00 | 432.00 | 434.00 | 5.6M |
| 2025-07-04 | 442.00 | 446.00 | 436.00 | 442.00 | 2.3M |
| 2025-07-03 | 450.00 | 450.00 | 440.00 | 442.00 | 7.6M |
| 2025-07-02 | 452.00 | 452.00 | 442.00 | 450.00 | 11.4M |
| 2025-07-01 | 420.00 | 450.00 | 420.00 | 450.00 | 48.2M |
| 2025-06-30 | 420.00 | 422.00 | 416.00 | 420.00 | 22.8M |
| 2025-06-26 | 424.00 | 424.00 | 418.00 | 420.00 | 89.2M |
| 2025-06-25 | 436.00 | 438.00 | 416.00 | 424.00 | 38.5M |
| 2025-06-24 | 430.00 | 440.00 | 424.00 | 432.00 | 16.3M |
| 2025-06-23 | 432.00 | 434.00 | 422.00 | 430.00 | 26.7M |
| 2025-06-20 | 440.00 | 440.00 | 428.00 | 428.00 | 174.8M |
| 2025-06-19 | 442.00 | 442.00 | 432.00 | 438.00 | 17.8M |
| 2025-06-18 | 442.00 | 444.00 | 440.00 | 440.00 | 3.4M |
| 2025-06-17 | 442.00 | 444.00 | 438.00 | 440.00 | 6.5M |
| 2025-06-16 | 448.00 | 450.00 | 438.00 | 442.00 | 9.3M |
| 2025-06-13 | 450.00 | 450.00 | 446.00 | 450.00 | 14.9M |
| 2025-06-12 | 450.00 | 452.00 | 446.00 | 450.00 | 20.7M |
| 2025-06-11 | 450.00 | 454.00 | 448.00 | 454.00 | 17.1M |
| 2025-06-10 | 450.00 | 452.00 | 448.00 | 450.00 | 12.8M |
| 2025-06-05 | 458.00 | 462.00 | 448.00 | 452.00 | 12.2M |
| 2025-06-04 | 458.00 | 462.00 | 448.00 | 458.00 | 20.8M |
| 2025-06-03 | 450.00 | 456.00 | 446.00 | 452.00 | 10.3M |
| 2025-06-02 | 470.00 | 470.00 | 440.00 | 450.00 | 29.9M |
| 2025-05-28 | 444.00 | 472.00 | 440.00 | 472.00 | 30.9M |
| 2025-05-27 | 450.00 | 450.00 | 440.00 | 446.00 | 29.9M |
| 2025-05-26 | 458.00 | 460.00 | 444.00 | 450.00 | 30.3M |
| 2025-05-23 | 444.00 | 482.00 | 444.00 | 456.00 | 81.9M |
| 2025-05-22 | 448.00 | 450.00 | 434.00 | 440.00 | 28.0M |
| 2025-05-21 | 450.00 | 454.00 | 444.00 | 448.00 | 20.4M |
| 2025-05-20 | 454.00 | 460.00 | 448.00 | 450.00 | 18.7M |
| 2025-05-19 | 454.00 | 458.00 | 452.00 | 456.00 | 16.2M |
| 2025-05-16 | 464.00 | 464.00 | 450.00 | 452.00 | 9.9M |
| 2025-05-15 | 458.00 | 460.00 | 454.00 | 456.00 | 24.1M |
| 2025-05-14 | 456.00 | 466.00 | 450.00 | 456.00 | 24.5M |
| 2025-05-09 | 450.00 | 456.00 | 446.00 | 456.00 | 7.7M |
| 2025-05-08 | 458.00 | 458.00 | 450.00 | 450.00 | 25.7M |
| 2025-05-07 | 454.00 | 458.00 | 446.00 | 458.00 | 22.6M |
| 2025-05-06 | 460.00 | 462.00 | 450.00 | 450.00 | 19.3M |
| 2025-05-05 | 450.00 | 460.00 | 450.00 | 460.00 | 36.6M |
| 2025-05-02 | 420.00 | 456.00 | 420.00 | 442.00 | 76.6M |
| 2025-04-30 | 420.00 | 422.00 | 416.00 | 416.00 | 13.0M |
| 2025-04-29 | 418.00 | 420.00 | 412.00 | 416.00 | 7.9M |
| 2025-04-28 | 410.00 | 428.00 | 410.00 | 416.00 | 17.3M |
| 2025-04-25 | 408.00 | 412.00 | 406.00 | 410.00 | 8.1M |
| 2025-04-24 | 412.00 | 414.00 | 406.00 | 408.00 | 9.2M |
| 2025-04-23 | 404.00 | 412.00 | 402.00 | 412.00 | 8.3M |
| 2025-04-22 | 392.00 | 412.00 | 392.00 | 402.00 | 20.7M |
| 2025-04-21 | 394.00 | 402.00 | 394.00 | 402.00 | 32.9M |
| 2025-04-17 | 398.00 | 402.00 | 394.00 | 394.00 | 12.5M |
| 2025-04-16 | 408.00 | 410.00 | 396.00 | 398.00 | 20.9M |
| 2025-04-15 | 404.00 | 418.00 | 404.00 | 404.00 | 26.3M |
| 2025-04-14 | 406.00 | 406.00 | 396.00 | 400.00 | 21.1M |
| 2025-04-11 | 396.00 | 400.00 | 390.00 | 400.00 | 21.7M |
| 2025-04-10 | 388.00 | 396.00 | 386.00 | 396.00 | 17.7M |
| 2025-04-09 | 382.00 | 388.00 | 378.00 | 380.00 | 8.1M |
| 2025-04-08 | 382.00 | 392.00 | 372.00 | 392.00 | 17.4M |
| 2025-03-27 | 402.00 | 412.00 | 402.00 | 406.00 | 7.7M |
| 2025-03-26 | 398.00 | 404.00 | 398.00 | 400.00 | 5.8M |
| 2025-03-25 | 402.00 | 408.00 | 392.00 | 392.00 | 8.4M |
| 2025-03-24 | 402.00 | 402.00 | 388.00 | 402.00 | 12.6M |
| 2025-03-21 | 414.00 | 414.00 | 400.00 | 404.00 | 33.9M |
| 2025-03-20 | 410.00 | 418.00 | 408.00 | 414.00 | 12.0M |
| 2025-03-19 | 406.00 | 410.00 | 402.00 | 410.00 | 12.7M |
| 2025-03-18 | 408.00 | 410.00 | 390.00 | 406.00 | 19.3M |
| 2025-03-17 | 410.00 | 412.00 | 404.00 | 410.00 | 7.0M |
| 2025-03-14 | 410.00 | 412.00 | 406.00 | 410.00 | 16.4M |
| 2025-03-13 | 408.00 | 412.00 | 402.00 | 408.00 | 15.8M |
| 2025-03-12 | 396.00 | 408.00 | 396.00 | 406.00 | 19.2M |
| 2025-03-11 | 400.00 | 404.00 | 392.00 | 400.00 | 25.6M |
| 2025-03-10 | 402.00 | 404.00 | 394.00 | 404.00 | 22.8M |
| 2025-03-07 | 390.00 | 404.00 | 386.00 | 400.00 | 30.9M |
| 2025-03-06 | 382.00 | 402.00 | 382.00 | 390.00 | 27.3M |
| 2025-03-05 | 372.00 | 386.00 | 370.00 | 380.00 | 32.7M |
| 2025-03-04 | 368.00 | 374.00 | 362.00 | 368.00 | 22.6M |
| 2025-03-03 | 366.00 | 372.00 | 358.00 | 370.00 | 38.1M |
| 2025-02-28 | 356.00 | 364.00 | 336.00 | 364.00 | 86.0M |
| 2025-02-27 | 350.00 | 356.00 | 344.00 | 354.00 | 30.7M |
| 2025-02-26 | 342.00 | 348.00 | 336.00 | 346.00 | 15.0M |
| 2025-02-25 | 364.00 | 364.00 | 342.00 | 342.00 | 33.1M |
| 2025-02-24 | 374.00 | 374.00 | 362.00 | 364.00 | 24.3M |
| 2025-02-21 | 372.00 | 374.00 | 366.00 | 374.00 | 18.8M |
| 2025-02-20 | 376.00 | 380.00 | 370.00 | 372.00 | 16.7M |
| 2025-02-19 | 368.00 | 378.00 | 368.00 | 372.00 | 35.9M |
| 2025-02-18 | 372.00 | 376.00 | 366.00 | 370.00 | 35.6M |
| 2025-02-17 | 376.00 | 378.00 | 370.00 | 370.00 | 29.7M |
| 2025-02-14 | 384.00 | 386.00 | 370.00 | 372.00 | 27.9M |
| 2025-02-13 | 378.00 | 388.00 | 370.00 | 380.00 | 15.4M |
| 2025-02-12 | 372.00 | 384.00 | 372.00 | 374.00 | 19.5M |
| 2025-02-11 | 398.00 | 398.00 | 378.00 | 378.00 | 21.9M |
| 2025-02-10 | 408.00 | 408.00 | 398.00 | 398.00 | 24.3M |
| 2025-02-07 | 408.00 | 408.00 | 396.00 | 408.00 | 23.2M |
| 2025-02-06 | 410.00 | 410.00 | 400.00 | 408.00 | 18.5M |
| 2025-02-05 | 418.00 | 418.00 | 408.00 | 408.00 | 19.9M |
| 2025-02-04 | 414.00 | 418.00 | 408.00 | 416.00 | 16.0M |
| 2025-02-03 | 410.00 | 414.00 | 402.00 | 414.00 | 30.5M |
| 2025-01-31 | 408.00 | 412.00 | 408.00 | 410.00 | 18.9M |
| 2025-01-30 | 416.00 | 416.00 | 406.00 | 412.00 | 27.4M |
| 2025-01-24 | 418.00 | 418.00 | 412.00 | 418.00 | 21.3M |
| 2025-01-23 | 426.00 | 426.00 | 416.00 | 418.00 | 24.3M |
| 2025-01-22 | 426.00 | 426.00 | 416.00 | 426.00 | 20.6M |
| 2025-01-21 | 430.00 | 430.00 | 414.00 | 426.00 | 18.7M |
| 2025-01-20 | 426.00 | 428.00 | 420.00 | 428.00 | 16.0M |
| 2025-01-17 | 414.00 | 426.00 | 410.00 | 426.00 | 16.7M |
| 2025-01-16 | 404.00 | 414.00 | 400.00 | 414.00 | 13.8M |
| 2025-01-15 | 406.00 | 408.00 | 396.00 | 404.00 | 29.5M |
| 2025-01-14 | 398.00 | 408.00 | 394.00 | 408.00 | 18.9M |
| 2025-01-13 | 422.00 | 422.00 | 398.00 | 398.00 | 46.3M |
| 2025-01-10 | 426.00 | 426.00 | 418.00 | 422.00 | 18.9M |
| 2025-01-09 | 428.00 | 430.00 | 418.00 | 428.00 | 21.7M |
| 2025-01-08 | 432.00 | 432.00 | 424.00 | 430.00 | 25.1M |
| 2025-01-07 | 420.00 | 432.00 | 418.00 | 432.00 | 45.2M |
| 2025-01-06 | 416.00 | 420.00 | 410.00 | 420.00 | 21.9M |
| 2025-01-03 | 410.00 | 416.00 | 406.00 | 416.00 | 18.8M |
| 2025-01-02 | 402.00 | 412.00 | 398.00 | 412.00 | 17.6M |