102.00
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 105.00 | 105.00 | 103.00 | 105.00 | 183.9K |
| 09:05 | 105.00 | 105.00 | 105.00 | 105.00 | 10.0K |
| 09:10 | 104.00 | 104.00 | 103.00 | 103.00 | 341.6K |
| 09:15 | 105.00 | 107.00 | 105.00 | 107.00 | 607.8K |
| 09:20 | 106.00 | 106.00 | 104.00 | 104.00 | 103.3K |
| 09:25 | 104.00 | 105.00 | 104.00 | 105.00 | 27.3K |
| 09:30 | 105.00 | 105.00 | 105.00 | 105.00 | 0.1K |
| 09:40 | 104.00 | 104.00 | 104.00 | 104.00 | 35.0K |
| 09:45 | 104.00 | 105.00 | 104.00 | 105.00 | 125.9K |
| 09:50 | 104.00 | 105.00 | 104.00 | 105.00 | 78.4K |
| 10:00 | 104.00 | 105.00 | 104.00 | 105.00 | 0.6K |
| 10:05 | 104.00 | 105.00 | 104.00 | 104.00 | 135.0K |
| 10:10 | 105.00 | 105.00 | 105.00 | 105.00 | 0.3K |
| 10:15 | 103.00 | 104.00 | 103.00 | 104.00 | 0.3K |
| 10:30 | 103.00 | 104.00 | 103.00 | 104.00 | 5.2K |
| 10:35 | 104.00 | 104.00 | 104.00 | 104.00 | 11.7K |
| 10:55 | 103.00 | 104.00 | 103.00 | 104.00 | 6.6K |
| 11:00 | 103.00 | 104.00 | 103.00 | 104.00 | 152.4K |
| 11:25 | 104.00 | 104.00 | 103.00 | 103.00 | 13.0K |
| 11:30 | 103.00 | 104.00 | 103.00 | 103.00 | 31.9K |
| 11:35 | 103.00 | 104.00 | 103.00 | 104.00 | 1.7K |
| 11:50 | 103.00 | 103.00 | 103.00 | 103.00 | 25.0K |
| 13:30 | 103.00 | 104.00 | 103.00 | 104.00 | 98.2K |
| 14:00 | 103.00 | 104.00 | 103.00 | 104.00 | 5.9K |
| 14:05 | 103.00 | 104.00 | 103.00 | 104.00 | 0.3K |
| 14:10 | 103.00 | 103.00 | 103.00 | 103.00 | 56.0K |
| 14:15 | 104.00 | 104.00 | 104.00 | 104.00 | 0.5K |
| 14:20 | 103.00 | 104.00 | 103.00 | 104.00 | 4.1K |
| 14:25 | 103.00 | 104.00 | 103.00 | 104.00 | 1.1K |
| 14:30 | 104.00 | 104.00 | 104.00 | 104.00 | 20.0K |
| 14:40 | 104.00 | 104.00 | 104.00 | 104.00 | 30.0K |
| 14:45 | 103.00 | 103.00 | 103.00 | 103.00 | 0.1K |
| 14:50 | 104.00 | 104.00 | 104.00 | 104.00 | 0.5K |
| 14:55 | 104.00 | 104.00 | 104.00 | 104.00 | 71.6K |
| 15:00 | 105.00 | 105.00 | 104.00 | 104.00 | 0.2K |
| 15:05 | 104.00 | 105.00 | 103.00 | 103.00 | 91.1K |
| 15:10 | 105.00 | 105.00 | 104.00 | 104.00 | 60.5K |
| 15:15 | 104.00 | 104.00 | 103.00 | 104.00 | 241.5K |
| 15:20 | 104.00 | 104.00 | 104.00 | 104.00 | 30.0K |
| 15:25 | 104.00 | 104.00 | 103.00 | 104.00 | 154.2K |
| 15:30 | 104.00 | 105.00 | 104.00 | 105.00 | 62.4K |
| 15:35 | 105.00 | 105.00 | 105.00 | 105.00 | 100.1K |
| 15:40 | 105.00 | 105.00 | 105.00 | 105.00 | 150.0K |
| 15:45 | 104.00 | 105.00 | 104.00 | 105.00 | 207.9K |
| 16:00 | 104.00 | 104.00 | 104.00 | 104.00 | 6.3K |
| 16:35 | 104.00 | 104.00 | 104.00 | 104.00 | 0.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 102.00 | 107.00 | 99.00 | 102.00 | 6.4M |
| 2025-09-26 | 104.00 | 105.00 | 102.00 | 104.00 | 3.6M |
| 2025-09-25 | 106.00 | 107.00 | 103.00 | 104.00 | 3.3M |
| 2025-09-24 | 104.00 | 105.00 | 100.00 | 105.00 | 7.5M |
| 2025-09-23 | 104.00 | 107.00 | 102.00 | 104.00 | 4.4M |
| 2025-09-22 | 105.00 | 109.00 | 103.00 | 104.00 | 3.8M |
| 2025-09-19 | 108.00 | 109.00 | 105.00 | 105.00 | 4.8M |
| 2025-09-18 | 109.00 | 120.00 | 106.00 | 107.00 | 19.4M |
| 2025-09-17 | 111.00 | 113.00 | 107.00 | 109.00 | 8.0M |
| 2025-09-16 | 110.00 | 116.00 | 108.00 | 110.00 | 13.4M |
| 2025-09-15 | 109.00 | 112.00 | 107.00 | 110.00 | 4.5M |
| 2025-09-12 | 108.00 | 110.00 | 106.00 | 109.00 | 3.2M |
| 2025-09-11 | 110.00 | 114.00 | 105.00 | 108.00 | 12.2M |
| 2025-09-10 | 114.00 | 117.00 | 108.00 | 110.00 | 6.7M |
| 2025-09-09 | 117.00 | 119.00 | 108.00 | 112.00 | 15.3M |
| 2025-09-08 | 106.00 | 132.00 | 106.00 | 117.00 | 108.1M |
| 2025-09-04 | 104.00 | 137.00 | 102.00 | 104.00 | 208.6M |
| 2025-09-03 | 102.00 | 113.00 | 99.00 | 102.00 | 15.6M |
| 2025-09-02 | 101.00 | 103.00 | 101.00 | 102.00 | 1.7M |
| 2025-09-01 | 99.00 | 104.00 | 95.00 | 100.00 | 5.8M |
| 2025-08-29 | 108.00 | 108.00 | 100.00 | 102.00 | 10.6M |
| 2025-08-28 | 107.00 | 108.00 | 103.00 | 107.00 | 9.0M |
| 2025-08-27 | 109.00 | 109.00 | 106.00 | 107.00 | 4.6M |
| 2025-08-26 | 107.00 | 108.00 | 104.00 | 108.00 | 7.5M |
| 2025-08-25 | 108.00 | 111.00 | 104.00 | 107.00 | 7.5M |
| 2025-08-22 | 103.00 | 110.00 | 101.00 | 108.00 | 18.8M |
| 2025-08-21 | 102.00 | 105.00 | 100.00 | 102.00 | 6.0M |
| 2025-08-20 | 100.00 | 112.00 | 98.00 | 100.00 | 46.4M |
| 2025-08-19 | 97.00 | 101.00 | 96.00 | 100.00 | 4.7M |
| 2025-08-15 | 102.00 | 102.00 | 98.00 | 98.00 | 2.7M |
| 2025-08-14 | 103.00 | 106.00 | 98.00 | 102.00 | 5.6M |
| 2025-08-13 | 107.00 | 108.00 | 101.00 | 103.00 | 6.1M |
| 2025-08-12 | 103.00 | 107.00 | 100.00 | 105.00 | 18.5M |
| 2025-08-11 | 104.00 | 105.00 | 100.00 | 103.00 | 5.6M |
| 2025-08-08 | 104.00 | 107.00 | 98.00 | 102.00 | 21.5M |
| 2025-08-07 | 87.00 | 104.00 | 85.00 | 101.00 | 75.8M |
| 2025-08-06 | 88.00 | 89.00 | 84.00 | 86.00 | 16.8M |
| 2025-08-05 | 87.00 | 89.00 | 84.00 | 88.00 | 35.6M |
| 2025-08-04 | 83.00 | 89.00 | 82.00 | 86.00 | 23.3M |
| 2025-08-01 | 82.00 | 85.00 | 79.00 | 82.00 | 9.9M |
| 2025-07-31 | 83.00 | 85.00 | 83.00 | 84.00 | 1.6M |
| 2025-07-30 | 84.00 | 85.00 | 82.00 | 84.00 | 1.9M |
| 2025-07-29 | 85.00 | 86.00 | 82.00 | 84.00 | 2.8M |
| 2025-07-28 | 86.00 | 87.00 | 84.00 | 85.00 | 1.0M |
| 2025-07-25 | 84.00 | 86.00 | 82.00 | 85.00 | 1.6M |
| 2025-07-24 | 85.00 | 86.00 | 83.00 | 84.00 | 1.2M |
| 2025-07-23 | 87.00 | 88.00 | 85.00 | 85.00 | 2.5M |
| 2025-07-22 | 90.00 | 90.00 | 86.00 | 88.00 | 1.3M |
| 2025-07-21 | 86.00 | 89.00 | 84.00 | 89.00 | 5.3M |
| 2025-07-18 | 93.00 | 95.00 | 84.00 | 85.00 | 36.9M |
| 2025-07-17 | 84.00 | 84.00 | 82.00 | 83.00 | 1.5M |
| 2025-07-16 | 84.00 | 86.00 | 82.00 | 83.00 | 4.7M |
| 2025-07-15 | 86.00 | 86.00 | 82.00 | 83.00 | 7.9M |
| 2025-07-14 | 82.00 | 86.00 | 80.00 | 86.00 | 10.8M |
| 2025-07-11 | 80.00 | 82.00 | 80.00 | 81.00 | 1.5M |
| 2025-07-10 | 80.00 | 80.00 | 79.00 | 80.00 | 1.8M |
| 2025-07-09 | 80.00 | 80.00 | 79.00 | 80.00 | 3.5M |
| 2025-07-08 | 79.00 | 80.00 | 79.00 | 80.00 | 0.9M |
| 2025-07-07 | 80.00 | 80.00 | 79.00 | 80.00 | 2.3M |
| 2025-07-04 | 80.00 | 81.00 | 79.00 | 79.00 | 1.1M |
| 2025-07-03 | 79.00 | 81.00 | 79.00 | 80.00 | 0.8M |
| 2025-07-02 | 80.00 | 81.00 | 79.00 | 79.00 | 1.6M |
| 2025-07-01 | 80.00 | 81.00 | 79.00 | 80.00 | 3.2M |
| 2025-06-30 | 79.00 | 81.00 | 79.00 | 80.00 | 2.2M |
| 2025-06-26 | 80.00 | 81.00 | 79.00 | 79.00 | 3.1M |
| 2025-06-25 | 82.00 | 82.00 | 80.00 | 81.00 | 1.8M |
| 2025-06-24 | 80.00 | 84.00 | 80.00 | 82.00 | 5.0M |
| 2025-06-23 | 81.00 | 82.00 | 79.00 | 80.00 | 5.2M |
| 2025-06-20 | 80.00 | 83.00 | 79.00 | 83.00 | 5.1M |
| 2025-06-19 | 81.00 | 83.00 | 79.00 | 81.00 | 6.6M |
| 2025-06-18 | 83.00 | 83.00 | 81.00 | 82.00 | 4.8M |
| 2025-06-17 | 82.00 | 84.00 | 81.00 | 82.00 | 4.0M |
| 2025-06-16 | 81.00 | 85.00 | 80.00 | 81.00 | 2.7M |
| 2025-06-13 | 85.00 | 85.00 | 81.00 | 81.00 | 3.7M |
| 2025-06-12 | 85.00 | 85.00 | 83.00 | 84.00 | 1.4M |
| 2025-06-11 | 85.00 | 89.00 | 83.00 | 85.00 | 9.1M |
| 2025-06-10 | 84.00 | 85.00 | 82.00 | 84.00 | 5.6M |
| 2025-06-05 | 87.00 | 87.00 | 82.00 | 82.00 | 14.1M |
| 2025-06-04 | 90.00 | 91.00 | 86.00 | 86.00 | 12.3M |
| 2025-06-03 | 90.00 | 94.00 | 87.00 | 90.00 | 10.6M |
| 2025-06-02 | 94.00 | 95.00 | 89.00 | 90.00 | 13.1M |
| 2025-05-28 | 88.00 | 100.00 | 84.00 | 95.00 | 60.3M |
| 2025-05-27 | 87.00 | 88.00 | 82.00 | 88.00 | 12.3M |
| 2025-05-26 | 82.00 | 86.00 | 81.00 | 86.00 | 17.4M |
| 2025-05-23 | 84.00 | 88.00 | 81.00 | 82.00 | 17.7M |
| 2025-05-22 | 74.00 | 91.00 | 70.00 | 83.00 | 109.6M |
| 2025-05-21 | 77.00 | 77.00 | 73.00 | 74.00 | 6.4M |
| 2025-05-20 | 81.00 | 81.00 | 77.00 | 77.00 | 6.4M |
| 2025-05-19 | 79.00 | 83.00 | 75.00 | 80.00 | 26.6M |
| 2025-05-16 | 72.00 | 87.00 | 72.00 | 78.00 | 125.5M |
| 2025-05-15 | 71.00 | 73.00 | 70.00 | 72.00 | 4.0M |
| 2025-05-14 | 75.00 | 76.00 | 70.00 | 70.00 | 14.2M |
| 2025-05-09 | 68.00 | 86.00 | 64.00 | 75.00 | 130.3M |
| 2025-05-08 | 81.00 | 81.00 | 69.00 | 69.00 | 63.0M |
| 2025-05-07 | 60.00 | 81.00 | 60.00 | 81.00 | 93.8M |
| 2025-05-06 | 61.00 | 62.00 | 60.00 | 60.00 | 0.5M |
| 2025-05-05 | 61.00 | 62.00 | 60.00 | 60.00 | 0.6M |
| 2025-05-02 | 62.00 | 62.00 | 60.00 | 61.00 | 0.4M |
| 2025-04-30 | 61.00 | 62.00 | 60.00 | 62.00 | 1.1M |
| 2025-04-29 | 62.00 | 63.00 | 61.00 | 62.00 | 1.0M |
| 2025-04-28 | 61.00 | 62.00 | 60.00 | 62.00 | 0.6M |
| 2025-04-25 | 62.00 | 63.00 | 60.00 | 61.00 | 1.1M |
| 2025-04-24 | 61.00 | 62.00 | 60.00 | 61.00 | 1.2M |
| 2025-04-23 | 62.00 | 63.00 | 61.00 | 61.00 | 0.3M |
| 2025-04-22 | 62.00 | 64.00 | 62.00 | 62.00 | 0.2M |
| 2025-04-21 | 61.00 | 63.00 | 60.00 | 62.00 | 0.2M |
| 2025-04-17 | 62.00 | 62.00 | 60.00 | 61.00 | 0.3M |
| 2025-04-16 | 63.00 | 64.00 | 61.00 | 62.00 | 0.4M |
| 2025-04-15 | 62.00 | 64.00 | 61.00 | 62.00 | 0.4M |
| 2025-04-14 | 63.00 | 65.00 | 60.00 | 62.00 | 2.8M |
| 2025-04-11 | 64.00 | 64.00 | 63.00 | 64.00 | 0.1M |
| 2025-04-10 | 61.00 | 64.00 | 61.00 | 64.00 | 1.0M |
| 2025-04-09 | 61.00 | 64.00 | 61.00 | 62.00 | 0.8M |
| 2025-04-08 | 60.00 | 62.00 | 60.00 | 61.00 | 1.4M |
| 2025-03-27 | 64.00 | 64.00 | 61.00 | 62.00 | 0.1M |
| 2025-03-26 | 60.00 | 64.00 | 60.00 | 64.00 | 0.4M |
| 2025-03-25 | 60.00 | 62.00 | 60.00 | 60.00 | 0.4M |
| 2025-03-24 | 60.00 | 62.00 | 60.00 | 61.00 | 0.4M |
| 2025-03-21 | 62.00 | 64.00 | 60.00 | 61.00 | 0.7M |
| 2025-03-20 | 62.00 | 65.00 | 60.00 | 62.00 | 0.8M |
| 2025-03-19 | 61.00 | 62.00 | 57.00 | 62.00 | 3.7M |
| 2025-03-18 | 62.00 | 63.00 | 60.00 | 62.00 | 2.7M |
| 2025-03-17 | 63.00 | 64.00 | 62.00 | 63.00 | 0.7M |
| 2025-03-14 | 62.00 | 64.00 | 62.00 | 63.00 | 0.2M |
| 2025-03-13 | 64.00 | 64.00 | 62.00 | 62.00 | 0.4M |
| 2025-03-12 | 64.00 | 64.00 | 62.00 | 63.00 | 0.3M |
| 2025-03-11 | 66.00 | 66.00 | 63.00 | 64.00 | 0.4M |
| 2025-03-10 | 63.00 | 66.00 | 62.00 | 63.00 | 0.5M |
| 2025-03-07 | 63.00 | 65.00 | 63.00 | 63.00 | 0.4M |
| 2025-03-06 | 63.00 | 65.00 | 63.00 | 64.00 | 0.2M |
| 2025-03-05 | 64.00 | 64.00 | 63.00 | 64.00 | 0.1M |
| 2025-03-04 | 65.00 | 65.00 | 63.00 | 64.00 | 0.2M |
| 2025-03-03 | 65.00 | 65.00 | 62.00 | 65.00 | 0.9M |
| 2025-02-28 | 65.00 | 66.00 | 61.00 | 65.00 | 0.9M |
| 2025-02-27 | 63.00 | 65.00 | 61.00 | 64.00 | 0.9M |
| 2025-02-26 | 64.00 | 65.00 | 60.00 | 62.00 | 1.1M |
| 2025-02-25 | 64.00 | 66.00 | 62.00 | 64.00 | 1.0M |
| 2025-02-24 | 66.00 | 66.00 | 61.00 | 63.00 | 2.6M |
| 2025-02-21 | 66.00 | 72.00 | 64.00 | 66.00 | 5.0M |
| 2025-02-20 | 63.00 | 66.00 | 63.00 | 66.00 | 0.9M |
| 2025-02-19 | 63.00 | 65.00 | 62.00 | 63.00 | 0.7M |
| 2025-02-18 | 64.00 | 65.00 | 63.00 | 64.00 | 0.4M |
| 2025-02-17 | 65.00 | 65.00 | 63.00 | 64.00 | 0.3M |
| 2025-02-14 | 62.00 | 70.00 | 60.00 | 65.00 | 3.0M |
| 2025-02-13 | 64.00 | 64.00 | 60.00 | 61.00 | 0.8M |
| 2025-02-12 | 62.00 | 66.00 | 60.00 | 62.00 | 0.9M |
| 2025-02-11 | 60.00 | 62.00 | 60.00 | 62.00 | 0.8M |
| 2025-02-10 | 62.00 | 63.00 | 58.00 | 60.00 | 1.9M |
| 2025-02-07 | 66.00 | 67.00 | 61.00 | 62.00 | 3.4M |
| 2025-02-06 | 67.00 | 67.00 | 64.00 | 66.00 | 0.1M |
| 2025-02-05 | 64.00 | 67.00 | 64.00 | 66.00 | 0.5M |
| 2025-02-04 | 62.00 | 66.00 | 62.00 | 63.00 | 1.3M |
| 2025-02-03 | 66.00 | 67.00 | 61.00 | 62.00 | 2.3M |
| 2025-01-31 | 67.00 | 67.00 | 64.00 | 66.00 | 1.0M |
| 2025-01-30 | 67.00 | 67.00 | 65.00 | 66.00 | 1.2M |
| 2025-01-24 | 68.00 | 68.00 | 66.00 | 67.00 | 0.8M |
| 2025-01-23 | 68.00 | 69.00 | 66.00 | 68.00 | 1.4M |
| 2025-01-22 | 67.00 | 68.00 | 66.00 | 68.00 | 0.8M |
| 2025-01-21 | 67.00 | 68.00 | 65.00 | 66.00 | 1.2M |
| 2025-01-20 | 67.00 | 70.00 | 67.00 | 68.00 | 1.4M |
| 2025-01-17 | 67.00 | 68.00 | 66.00 | 67.00 | 5.3M |
| 2025-01-16 | 70.00 | 71.00 | 63.00 | 66.00 | 7.9M |
| 2025-01-15 | 73.00 | 73.00 | 70.00 | 70.00 | 1.1M |
| 2025-01-14 | 75.00 | 75.00 | 70.00 | 73.00 | 2.8M |
| 2025-01-13 | 74.00 | 74.00 | 72.00 | 72.00 | 1.3M |
| 2025-01-10 | 74.00 | 75.00 | 73.00 | 74.00 | 0.4M |
| 2025-01-09 | 75.00 | 76.00 | 71.00 | 74.00 | 2.9M |
| 2025-01-08 | 77.00 | 77.00 | 75.00 | 75.00 | 0.7M |
| 2025-01-07 | 79.00 | 79.00 | 75.00 | 77.00 | 1.0M |
| 2025-01-06 | 78.00 | 80.00 | 77.00 | 77.00 | 0.5M |
| 2025-01-03 | 80.00 | 80.00 | 76.00 | 78.00 | 0.5M |
| 2025-01-02 | 77.00 | 80.00 | 77.00 | 79.00 | 0.9M |