196.20
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 192.90 | 193.80 | 190.10 | 192.60 | 771.5K |
| 09:35 | 192.70 | 195.20 | 192.60 | 194.00 | 762.9K |
| 09:40 | 194.00 | 197.80 | 194.00 | 195.30 | 1,453.2K |
| 09:45 | 195.20 | 196.10 | 194.30 | 195.80 | 204.9K |
| 09:50 | 195.20 | 195.70 | 193.20 | 193.70 | 192.4K |
| 09:55 | 193.70 | 194.50 | 193.50 | 194.30 | 137.4K |
| 10:00 | 194.40 | 194.40 | 192.70 | 192.80 | 177.9K |
| 10:05 | 192.70 | 193.00 | 191.70 | 193.00 | 179.3K |
| 10:10 | 192.60 | 193.60 | 191.80 | 191.80 | 107.2K |
| 10:15 | 191.90 | 192.70 | 191.00 | 191.60 | 130.4K |
| 10:20 | 191.70 | 191.80 | 191.10 | 191.60 | 138.8K |
| 10:25 | 191.70 | 192.00 | 191.00 | 192.00 | 153.3K |
| 10:30 | 191.90 | 192.10 | 191.20 | 192.10 | 127.1K |
| 10:35 | 192.20 | 192.20 | 191.40 | 191.70 | 95.2K |
| 10:40 | 191.80 | 192.90 | 191.80 | 192.50 | 181.7K |
| 10:45 | 192.40 | 193.40 | 192.10 | 192.90 | 145.5K |
| 10:50 | 192.80 | 194.00 | 192.70 | 193.70 | 163.4K |
| 10:55 | 193.60 | 194.00 | 193.50 | 193.80 | 106.3K |
| 11:00 | 193.70 | 196.20 | 193.70 | 196.20 | 213.4K |
| 11:05 | 196.40 | 196.70 | 195.90 | 196.00 | 157.0K |
| 11:10 | 195.70 | 196.90 | 195.60 | 196.80 | 157.6K |
| 11:15 | 196.60 | 197.20 | 196.30 | 196.50 | 94.9K |
| 11:20 | 196.60 | 196.80 | 196.30 | 196.70 | 79.9K |
| 11:25 | 196.50 | 197.80 | 196.40 | 197.80 | 85.0K |
| 11:30 | 197.70 | 197.90 | 197.30 | 197.30 | 32.4K |
| 11:35 | 197.30 | 197.80 | 197.20 | 197.70 | 29.6K |
| 11:40 | 197.80 | 197.90 | 197.30 | 197.30 | 17.4K |
| 11:45 | 197.40 | 197.50 | 197.10 | 197.40 | 13.7K |
| 11:50 | 197.30 | 197.40 | 197.10 | 197.40 | 8.7K |
| 11:55 | 197.30 | 197.80 | 197.30 | 197.60 | 11.7K |
| 13:00 | 197.70 | 198.00 | 197.50 | 197.80 | 87.8K |
| 13:05 | 197.60 | 197.80 | 196.80 | 197.30 | 26.3K |
| 13:10 | 197.30 | 197.90 | 197.20 | 197.80 | 42.8K |
| 13:15 | 197.90 | 198.50 | 197.90 | 198.50 | 33.2K |
| 13:20 | 198.60 | 198.80 | 198.50 | 198.70 | 20.2K |
| 13:25 | 198.50 | 198.90 | 198.30 | 198.80 | 44.9K |
| 13:30 | 198.70 | 198.80 | 197.60 | 198.20 | 31.6K |
| 13:35 | 198.20 | 198.60 | 198.10 | 198.40 | 25.1K |
| 13:40 | 198.50 | 199.40 | 198.50 | 198.50 | 62.5K |
| 13:45 | 198.50 | 199.40 | 198.10 | 199.40 | 62.4K |
| 13:50 | 199.30 | 199.30 | 198.50 | 198.80 | 37.0K |
| 13:55 | 198.80 | 198.80 | 197.80 | 197.90 | 34.2K |
| 14:00 | 197.80 | 198.20 | 197.60 | 197.90 | 33.4K |
| 14:05 | 197.80 | 197.90 | 197.40 | 197.80 | 17.6K |
| 14:10 | 197.90 | 197.90 | 197.20 | 197.40 | 47.0K |
| 14:15 | 197.30 | 198.20 | 197.30 | 197.90 | 66.9K |
| 14:20 | 198.00 | 198.30 | 197.40 | 197.60 | 36.9K |
| 14:25 | 197.50 | 197.90 | 197.30 | 197.50 | 51.8K |
| 14:30 | 197.60 | 197.90 | 197.40 | 197.40 | 33.3K |
| 14:35 | 197.30 | 197.90 | 197.10 | 197.60 | 38.5K |
| 14:40 | 197.70 | 197.90 | 197.50 | 197.90 | 29.0K |
| 14:45 | 197.80 | 197.90 | 197.20 | 197.30 | 24.7K |
| 14:50 | 197.30 | 197.40 | 196.80 | 196.90 | 52.2K |
| 14:55 | 196.80 | 197.10 | 196.70 | 196.90 | 34.6K |
| 15:00 | 197.10 | 197.10 | 196.10 | 196.10 | 37.3K |
| 15:05 | 196.30 | 196.40 | 195.70 | 196.40 | 51.2K |
| 15:10 | 196.20 | 196.40 | 196.00 | 196.40 | 16.5K |
| 15:15 | 196.30 | 196.30 | 195.70 | 196.20 | 68.8K |
| 15:20 | 196.20 | 196.20 | 195.50 | 195.80 | 43.5K |
| 15:25 | 195.90 | 196.20 | 195.90 | 196.10 | 23.6K |
| 15:30 | 196.10 | 197.40 | 196.00 | 197.20 | 109.0K |
| 15:35 | 196.90 | 197.00 | 196.30 | 196.70 | 90.8K |
| 15:40 | 196.60 | 196.60 | 196.00 | 196.00 | 99.9K |
| 15:45 | 196.20 | 196.60 | 196.00 | 196.60 | 181.9K |
| 15:50 | 196.50 | 196.70 | 196.10 | 196.20 | 161.8K |
| 15:55 | 196.30 | 196.60 | 196.10 | 196.20 | 357.8K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 192.90 | 199.50 | 190.00 | 196.20 | 8.3M |
| 2025-09-25 | 196.70 | 203.80 | 196.70 | 199.90 | 3.5M |
| 2025-09-24 | 196.20 | 199.20 | 195.60 | 196.70 | 3.0M |
| 2025-09-23 | 200.00 | 201.40 | 193.00 | 196.30 | 4.8M |
| 2025-09-22 | 200.80 | 204.00 | 197.60 | 202.00 | 4.6M |
| 2025-09-19 | 205.00 | 211.40 | 198.50 | 200.80 | 10.7M |
| 2025-09-18 | 198.80 | 205.00 | 197.80 | 202.00 | 5.3M |
| 2025-09-17 | 195.80 | 199.40 | 193.60 | 198.60 | 5.2M |
| 2025-09-16 | 201.00 | 202.60 | 193.60 | 196.60 | 5.4M |
| 2025-09-15 | 196.80 | 203.00 | 192.80 | 200.00 | 6.7M |
| 2025-09-12 | 204.00 | 204.00 | 196.50 | 198.90 | 7.8M |
| 2025-09-11 | 188.80 | 198.30 | 185.00 | 193.80 | 20.2M |
| 2025-09-10 | 212.00 | 213.00 | 206.80 | 208.20 | 4.0M |
| 2025-09-09 | 205.60 | 213.00 | 204.60 | 210.00 | 6.2M |
| 2025-09-08 | 202.60 | 209.00 | 201.60 | 205.80 | 6.8M |
| 2025-09-05 | 194.80 | 203.00 | 190.00 | 202.00 | 9.6M |
| 2025-09-04 | 203.80 | 207.40 | 194.10 | 196.60 | 7.5M |
| 2025-09-03 | 201.20 | 206.40 | 199.90 | 202.80 | 7.3M |
| 2025-09-02 | 195.20 | 212.40 | 193.60 | 202.80 | 11.3M |
| 2025-09-01 | 186.60 | 195.00 | 186.60 | 194.50 | 7.7M |
| 2025-08-29 | 179.20 | 188.30 | 177.30 | 184.20 | 7.1M |
| 2025-08-28 | 179.20 | 180.40 | 172.70 | 177.20 | 6.4M |
| 2025-08-27 | 186.80 | 186.80 | 177.00 | 178.70 | 5.7M |
| 2025-08-26 | 190.00 | 192.80 | 182.40 | 183.70 | 5.7M |
| 2025-08-25 | 190.00 | 190.10 | 186.00 | 187.90 | 4.6M |
| 2025-08-22 | 190.30 | 191.20 | 185.50 | 187.40 | 3.4M |
| 2025-08-21 | 187.50 | 189.70 | 185.00 | 187.50 | 4.6M |
| 2025-08-20 | 188.70 | 189.60 | 183.00 | 184.30 | 5.9M |
| 2025-08-19 | 193.70 | 195.10 | 188.20 | 190.10 | 7.2M |
| 2025-08-18 | 193.70 | 196.90 | 191.00 | 193.70 | 4.1M |
| 2025-08-15 | 186.70 | 191.80 | 186.70 | 191.50 | 5.6M |
| 2025-08-14 | 185.80 | 188.80 | 184.00 | 185.00 | 5.0M |
| 2025-08-13 | 173.10 | 180.60 | 173.10 | 179.80 | 4.4M |
| 2025-08-12 | 174.20 | 174.50 | 170.40 | 171.80 | 3.8M |
| 2025-08-11 | 174.50 | 175.60 | 172.90 | 174.70 | 3.9M |
| 2025-08-08 | 178.50 | 180.00 | 169.20 | 171.30 | 9.5M |
| 2025-08-07 | 184.40 | 186.10 | 176.20 | 182.50 | 9.1M |
| 2025-08-06 | 186.80 | 187.50 | 180.00 | 182.70 | 5.6M |
| 2025-08-05 | 183.10 | 190.80 | 182.70 | 186.30 | 8.6M |
| 2025-08-04 | 179.00 | 184.10 | 174.60 | 182.60 | 5.4M |
| 2025-08-01 | 177.10 | 182.50 | 175.10 | 177.00 | 5.7M |
| 2025-07-31 | 182.00 | 184.20 | 178.80 | 181.40 | 5.9M |
| 2025-07-30 | 184.90 | 190.40 | 179.40 | 182.40 | 8.0M |
| 2025-07-29 | 180.00 | 188.80 | 178.00 | 185.90 | 9.1M |
| 2025-07-28 | 177.80 | 182.30 | 175.50 | 181.40 | 4.7M |
| 2025-07-25 | 178.90 | 180.20 | 174.00 | 176.20 | 4.2M |
| 2025-07-24 | 180.80 | 180.80 | 175.90 | 179.00 | 5.6M |
| 2025-07-23 | 179.90 | 183.40 | 176.90 | 180.90 | 5.2M |
| 2025-07-22 | 175.60 | 181.70 | 174.70 | 176.20 | 6.2M |
| 2025-07-21 | 179.50 | 179.50 | 172.90 | 175.60 | 8.7M |
| 2025-07-18 | 179.00 | 182.90 | 176.00 | 182.70 | 10.5M |
| 2025-07-17 | 170.40 | 185.00 | 167.10 | 183.30 | 11.5M |
| 2025-07-16 | 164.00 | 168.20 | 162.30 | 165.70 | 5.0M |
| 2025-07-15 | 153.90 | 164.40 | 152.10 | 164.40 | 7.8M |
| 2025-07-14 | 150.50 | 153.10 | 148.40 | 152.50 | 4.9M |
| 2025-07-11 | 152.50 | 156.80 | 152.00 | 154.10 | 5.0M |
| 2025-07-10 | 153.80 | 155.90 | 152.00 | 152.80 | 4.8M |
| 2025-07-09 | 146.80 | 153.30 | 145.50 | 150.40 | 5.5M |
| 2025-07-08 | 146.80 | 148.90 | 146.00 | 147.20 | 4.5M |
| 2025-07-07 | 148.30 | 149.30 | 145.60 | 146.20 | 2.8M |
| 2025-07-04 | 149.30 | 151.00 | 145.30 | 148.50 | 4.1M |
| 2025-07-03 | 146.80 | 151.10 | 145.50 | 149.30 | 6.8M |
| 2025-07-02 | 150.20 | 152.30 | 144.10 | 145.00 | 7.8M |
| 2025-06-30 | 146.70 | 149.10 | 146.20 | 147.80 | 4.7M |
| 2025-06-27 | 154.60 | 155.00 | 146.90 | 147.40 | 13.7M |
| 2025-06-26 | 161.70 | 163.00 | 157.70 | 162.30 | 4.1M |
| 2025-06-25 | 162.50 | 164.40 | 160.70 | 163.00 | 4.8M |
| 2025-06-24 | 157.60 | 163.70 | 156.70 | 160.90 | 8.1M |
| 2025-06-23 | 146.70 | 158.30 | 146.70 | 158.00 | 8.0M |
| 2025-06-20 | 149.50 | 149.50 | 145.60 | 148.80 | 6.6M |
| 2025-06-19 | 155.40 | 155.90 | 147.20 | 147.70 | 4.6M |
| 2025-06-18 | 153.30 | 156.70 | 152.10 | 154.60 | 3.5M |
| 2025-06-17 | 161.50 | 162.10 | 153.80 | 155.80 | 6.3M |
| 2025-06-16 | 164.60 | 166.70 | 158.50 | 160.70 | 9.6M |
| 2025-06-13 | 169.50 | 174.20 | 163.00 | 165.30 | 12.1M |
| 2025-06-12 | 159.30 | 170.70 | 158.70 | 168.50 | 9.9M |
| 2025-06-11 | 160.00 | 161.30 | 156.50 | 158.90 | 6.0M |
| 2025-06-10 | 161.70 | 163.70 | 157.70 | 160.00 | 8.2M |
| 2025-06-09 | 156.20 | 164.40 | 153.80 | 162.40 | 7.1M |
| 2025-06-06 | 156.40 | 156.50 | 151.40 | 156.10 | 4.7M |
| 2025-06-05 | 158.80 | 160.60 | 151.10 | 154.90 | 6.8M |
| 2025-06-04 | 151.50 | 159.20 | 151.50 | 155.90 | 9.1M |
| 2025-06-03 | 150.60 | 151.90 | 148.80 | 151.30 | 4.4M |
| 2025-06-02 | 148.00 | 148.20 | 143.30 | 147.10 | 4.0M |
| 2025-05-30 | 149.50 | 152.20 | 148.10 | 150.50 | 13.5M |
| 2025-05-29 | 146.70 | 149.90 | 144.50 | 148.90 | 5.3M |
| 2025-05-28 | 146.00 | 146.90 | 143.50 | 144.80 | 3.4M |
| 2025-05-27 | 144.80 | 147.30 | 143.70 | 146.00 | 4.0M |
| 2025-05-26 | 148.10 | 148.10 | 142.10 | 143.40 | 6.2M |
| 2025-05-23 | 145.80 | 148.70 | 144.50 | 145.70 | 7.7M |
| 2025-05-22 | 143.30 | 145.90 | 142.50 | 144.00 | 5.6M |
| 2025-05-21 | 144.00 | 148.10 | 143.10 | 145.50 | 5.5M |
| 2025-05-20 | 143.00 | 144.40 | 141.10 | 141.50 | 6.5M |
| 2025-05-19 | 135.70 | 140.10 | 135.50 | 138.50 | 3.9M |
| 2025-05-16 | 135.90 | 139.50 | 134.20 | 137.10 | 8.9M |
| 2025-05-15 | 131.50 | 135.60 | 131.10 | 133.50 | 4.3M |
| 2025-05-14 | 133.50 | 134.60 | 132.10 | 134.00 | 5.4M |
| 2025-05-13 | 136.60 | 136.60 | 132.10 | 133.50 | 10.5M |
| 2025-05-12 | 133.00 | 134.00 | 125.10 | 127.80 | 20.1M |
| 2025-05-09 | 140.70 | 143.20 | 139.30 | 140.40 | 3.8M |
| 2025-05-08 | 140.50 | 143.10 | 139.30 | 140.70 | 5.1M |
| 2025-05-07 | 148.30 | 149.30 | 141.00 | 141.00 | 10.5M |
| 2025-05-06 | 153.90 | 159.00 | 152.70 | 153.20 | 4.0M |
| 2025-05-02 | 154.30 | 154.30 | 147.80 | 152.90 | 2.5M |
| 2025-04-30 | 151.80 | 160.50 | 151.00 | 158.00 | 7.4M |
| 2025-04-29 | 147.40 | 152.20 | 147.40 | 149.00 | 3.2M |
| 2025-04-28 | 146.00 | 149.30 | 143.30 | 146.70 | 7.0M |
| 2025-04-25 | 153.00 | 156.50 | 148.40 | 149.40 | 5.5M |
| 2025-04-24 | 149.70 | 154.50 | 148.40 | 152.20 | 9.6M |
| 2025-04-23 | 155.00 | 155.00 | 149.60 | 151.50 | 5.2M |
| 2025-04-22 | 140.20 | 153.10 | 140.20 | 149.50 | 8.2M |
| 2025-04-17 | 137.60 | 141.50 | 137.40 | 139.70 | 4.4M |
| 2025-04-16 | 143.60 | 143.60 | 137.00 | 140.20 | 6.7M |
| 2025-04-15 | 146.60 | 147.10 | 142.70 | 145.00 | 5.3M |
| 2025-04-14 | 140.70 | 150.00 | 140.40 | 148.10 | 8.5M |
| 2025-04-11 | 127.80 | 138.40 | 126.60 | 136.70 | 10.4M |
| 2025-04-10 | 129.90 | 136.60 | 129.40 | 131.00 | 10.0M |
| 2025-04-09 | 122.10 | 131.20 | 115.80 | 129.70 | 14.1M |
| 2025-04-08 | 129.70 | 134.10 | 126.30 | 132.60 | 8.9M |
| 2025-04-07 | 139.50 | 144.80 | 124.60 | 125.70 | 17.6M |
| 2025-04-03 | 162.30 | 166.20 | 159.00 | 162.90 | 5.7M |
| 2025-04-02 | 164.30 | 168.70 | 162.90 | 164.90 | 7.8M |
| 2025-04-01 | 164.70 | 178.00 | 162.70 | 171.30 | 8.7M |
| 2025-03-31 | 164.50 | 170.40 | 162.20 | 166.20 | 6.3M |
| 2025-03-28 | 158.90 | 167.40 | 157.80 | 161.60 | 5.1M |
| 2025-03-27 | 151.60 | 161.40 | 150.30 | 159.60 | 4.7M |
| 2025-03-26 | 151.00 | 152.10 | 149.10 | 151.70 | 2.2M |
| 2025-03-25 | 149.90 | 153.60 | 149.50 | 152.60 | 2.7M |
| 2025-03-24 | 152.20 | 154.90 | 148.00 | 152.60 | 5.4M |
| 2025-03-21 | 158.00 | 158.30 | 153.00 | 155.50 | 4.6M |
| 2025-03-20 | 158.90 | 160.00 | 155.80 | 157.60 | 4.4M |
| 2025-03-19 | 157.60 | 157.60 | 154.30 | 155.30 | 3.3M |
| 2025-03-18 | 156.70 | 160.20 | 156.30 | 158.20 | 3.8M |
| 2025-03-17 | 152.30 | 155.30 | 150.50 | 153.70 | 2.7M |
| 2025-03-14 | 151.60 | 153.10 | 149.30 | 150.80 | 3.3M |
| 2025-03-13 | 147.70 | 151.20 | 146.40 | 149.40 | 3.3M |
| 2025-03-12 | 148.50 | 150.40 | 144.90 | 146.50 | 3.0M |
| 2025-03-11 | 144.10 | 149.90 | 144.00 | 147.90 | 5.2M |
| 2025-03-10 | 149.40 | 151.10 | 142.50 | 143.30 | 8.1M |
| 2025-03-07 | 155.40 | 155.70 | 151.50 | 152.20 | 13.0M |
| 2025-03-06 | 157.90 | 159.60 | 153.20 | 155.70 | 5.3M |
| 2025-03-05 | 155.50 | 156.50 | 152.20 | 156.30 | 4.9M |
| 2025-03-04 | 147.80 | 153.00 | 144.50 | 152.10 | 9.5M |
| 2025-03-03 | 166.70 | 166.70 | 157.00 | 159.60 | 7.7M |
| 2025-02-28 | 170.00 | 174.80 | 164.70 | 166.70 | 13.6M |
| 2025-02-27 | 157.00 | 162.60 | 155.10 | 161.60 | 5.4M |
| 2025-02-26 | 158.00 | 164.40 | 156.60 | 161.60 | 5.3M |
| 2025-02-25 | 152.70 | 161.10 | 152.70 | 157.80 | 4.1M |
| 2025-02-24 | 154.80 | 158.70 | 153.00 | 155.80 | 5.5M |
| 2025-02-21 | 146.40 | 158.80 | 146.40 | 158.80 | 5.7M |
| 2025-02-20 | 143.50 | 147.30 | 141.10 | 142.80 | 2.9M |
| 2025-02-19 | 144.10 | 147.30 | 141.00 | 143.50 | 2.5M |
| 2025-02-18 | 142.10 | 146.50 | 142.10 | 145.70 | 2.9M |
| 2025-02-17 | 142.30 | 146.60 | 137.10 | 143.60 | 3.4M |
| 2025-02-14 | 135.40 | 142.50 | 133.00 | 142.50 | 3.2M |
| 2025-02-13 | 134.20 | 135.80 | 130.10 | 131.40 | 2.4M |
| 2025-02-12 | 131.70 | 135.70 | 131.70 | 134.90 | 1.8M |
| 2025-02-11 | 132.80 | 136.40 | 131.70 | 133.60 | 2.9M |
| 2025-02-10 | 135.50 | 136.20 | 131.70 | 136.00 | 3.1M |
| 2025-02-07 | 137.00 | 139.00 | 134.80 | 138.00 | 3.2M |
| 2025-02-06 | 138.50 | 142.00 | 137.10 | 140.90 | 2.2M |
| 2025-02-05 | 135.00 | 137.20 | 131.70 | 137.10 | 2.9M |
| 2025-02-04 | 135.40 | 138.40 | 133.90 | 138.40 | 0.9M |
| 2025-02-03 | 133.00 | 135.30 | 130.30 | 135.00 | 1.0M |
| 2025-01-28 | 133.40 | 138.70 | 133.40 | 138.20 | 0.5M |
| 2025-01-27 | 132.00 | 134.60 | 132.00 | 133.90 | 1.1M |
| 2025-01-24 | 132.40 | 132.70 | 129.40 | 131.10 | 2.2M |
| 2025-01-23 | 133.20 | 133.80 | 129.30 | 130.40 | 1.8M |
| 2025-01-22 | 129.80 | 131.00 | 128.60 | 129.70 | 1.5M |
| 2025-01-21 | 129.00 | 130.20 | 126.50 | 129.70 | 1.7M |
| 2025-01-20 | 126.50 | 131.50 | 126.20 | 127.60 | 2.5M |
| 2025-01-17 | 122.90 | 125.60 | 120.70 | 123.90 | 2.3M |
| 2025-01-16 | 120.60 | 123.60 | 119.80 | 121.40 | 2.7M |
| 2025-01-15 | 119.10 | 119.20 | 116.10 | 118.20 | 3.1M |
| 2025-01-14 | 111.00 | 117.40 | 110.60 | 114.80 | 2.8M |
| 2025-01-13 | 107.00 | 107.00 | 105.10 | 106.60 | 1.0M |
| 2025-01-10 | 109.70 | 110.30 | 107.70 | 108.30 | 0.7M |
| 2025-01-09 | 106.00 | 110.20 | 105.10 | 110.10 | 1.6M |
| 2025-01-08 | 105.20 | 105.80 | 103.10 | 104.60 | 0.8M |
| 2025-01-07 | 107.60 | 107.60 | 104.00 | 105.60 | 1.4M |
| 2025-01-06 | 108.50 | 109.20 | 105.30 | 107.20 | 1.3M |
| 2025-01-03 | 108.90 | 110.20 | 107.90 | 109.10 | 1.2M |
| 2025-01-02 | 109.90 | 109.90 | 106.80 | 107.80 | 1.0M |