30.58
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:33 | 30.19 | 30.19 | 30.19 | 30.19 | 8.0K |
| 09:36 | 30.24 | 30.24 | 30.24 | 30.24 | 0.8K |
| 09:38 | 30.23 | 30.23 | 30.23 | 30.23 | 0.6K |
| 09:40 | 30.15 | 30.15 | 30.15 | 30.15 | 0.2K |
| 09:43 | 30.30 | 30.30 | 30.23 | 30.23 | 0.4K |
| 09:44 | 30.23 | 30.23 | 30.23 | 30.23 | 0.9K |
| 09:51 | 30.21 | 30.21 | 30.21 | 30.21 | 0.9K |
| 10:00 | 30.21 | 30.21 | 30.21 | 30.21 | 1.8K |
| 10:16 | 30.20 | 30.20 | 30.20 | 30.20 | 0.3K |
| 10:20 | 30.19 | 30.19 | 30.19 | 30.19 | 0.7K |
| 10:25 | 30.19 | 30.19 | 30.19 | 30.19 | 0.2K |
| 10:30 | 30.19 | 30.19 | 30.19 | 30.19 | 0.8K |
| 10:36 | 30.15 | 30.15 | 30.15 | 30.15 | 1.8K |
| 10:55 | 30.07 | 30.08 | 30.07 | 30.08 | 2.1K |
| 10:57 | 30.12 | 30.12 | 30.12 | 30.12 | 1.9K |
| 11:30 | 30.20 | 30.20 | 30.20 | 30.20 | 0.6K |
| 11:31 | 30.23 | 30.23 | 30.23 | 30.23 | 0.4K |
| 11:42 | 30.21 | 30.21 | 30.21 | 30.21 | 1.2K |
| 11:58 | 30.18 | 30.18 | 30.18 | 30.18 | 0.2K |
| 11:59 | 30.17 | 30.17 | 30.17 | 30.17 | 0.7K |
| 12:15 | 30.20 | 30.20 | 30.20 | 30.20 | 0.3K |
| 12:22 | 30.20 | 30.20 | 30.20 | 30.20 | 0.1K |
| 12:25 | 30.20 | 30.20 | 30.20 | 30.20 | 0.2K |
| 12:27 | 30.20 | 30.20 | 30.20 | 30.20 | 0.6K |
| 12:28 | 30.13 | 30.13 | 30.13 | 30.13 | 1.4K |
| 12:29 | 30.13 | 30.18 | 30.12 | 30.18 | 2.0K |
| 12:38 | 30.17 | 30.17 | 30.17 | 30.17 | 0.2K |
| 12:39 | 30.17 | 30.20 | 30.17 | 30.20 | 1.3K |
| 12:44 | 30.25 | 30.25 | 30.25 | 30.25 | 0.5K |
| 12:45 | 30.26 | 30.26 | 30.26 | 30.26 | 0.9K |
| 12:49 | 30.25 | 30.25 | 30.25 | 30.25 | 0.9K |
| 13:00 | 30.21 | 30.21 | 30.21 | 30.21 | 0.1K |
| 13:01 | 30.22 | 30.22 | 30.22 | 30.22 | 0.2K |
| 13:05 | 30.22 | 30.22 | 30.22 | 30.22 | 1.2K |
| 13:23 | 30.23 | 30.23 | 30.23 | 30.23 | 0.6K |
| 13:28 | 30.26 | 30.26 | 30.26 | 30.26 | 0.3K |
| 13:37 | 30.27 | 30.27 | 30.27 | 30.27 | 1.6K |
| 13:42 | 30.26 | 30.26 | 30.26 | 30.26 | 0.3K |
| 13:50 | 30.25 | 30.25 | 30.25 | 30.25 | 0.5K |
| 13:52 | 30.26 | 30.26 | 30.26 | 30.26 | 0.2K |
| 13:57 | 30.36 | 30.36 | 30.36 | 30.36 | 2.3K |
| 14:31 | 30.28 | 30.28 | 30.28 | 30.28 | 0.5K |
| 14:32 | 30.28 | 30.28 | 30.28 | 30.28 | 2.7K |
| 14:55 | 30.23 | 30.23 | 30.23 | 30.23 | 1.1K |
| 15:04 | 30.24 | 30.24 | 30.24 | 30.24 | 0.1K |
| 15:06 | 30.24 | 30.24 | 30.24 | 30.24 | 2.0K |
| 15:16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.7K |
| 15:23 | 30.18 | 30.18 | 30.18 | 30.18 | 1.1K |
| 15:31 | 30.13 | 30.13 | 30.13 | 30.13 | 2.2K |
| 15:33 | 30.16 | 30.16 | 30.16 | 30.16 | 3.6K |
| 15:40 | 30.22 | 30.22 | 30.22 | 30.22 | 0.1K |
| 15:41 | 30.19 | 30.22 | 30.19 | 30.22 | 2.0K |
| 15:49 | 30.22 | 30.22 | 30.22 | 30.22 | 2.0K |
| 15:50 | 30.25 | 30.25 | 30.21 | 30.21 | 2.4K |
| 15:52 | 30.21 | 30.21 | 30.21 | 30.21 | 0.1K |
| 15:53 | 30.21 | 30.22 | 30.21 | 30.22 | 2.1K |
| 15:55 | 30.21 | 30.21 | 30.21 | 30.21 | 1.9K |
| 15:56 | 30.22 | 30.22 | 30.20 | 30.20 | 1.3K |
| 15:58 | 30.22 | 30.24 | 30.22 | 30.24 | 2.8K |
| 15:59 | 30.26 | 30.29 | 30.24 | 30.29 | 20.2K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-30 | 29.80 | 30.63 | 29.89 | 30.58 | 0.2M |
| 2025-09-29 | 30.26 | 30.32 | 29.79 | 29.87 | 0.1M |
| 2025-09-26 | 29.80 | 30.50 | 29.80 | 30.29 | 0.1M |
| 2025-09-25 | 29.92 | 29.97 | 29.61 | 29.97 | 0.1M |
| 2025-09-24 | 30.11 | 30.32 | 29.92 | 29.98 | 0.1M |
| 2025-09-23 | 30.08 | 30.53 | 30.02 | 30.20 | 0.1M |
| 2025-09-22 | 30.35 | 30.43 | 29.92 | 30.07 | 0.2M |
| 2025-09-19 | 31.67 | 31.67 | 30.35 | 30.35 | 0.2M |
| 2025-09-18 | 31.15 | 31.68 | 31.15 | 31.60 | 0.1M |
| 2025-09-17 | 31.17 | 31.94 | 31.00 | 31.11 | 0.1M |
| 2025-09-16 | 31.48 | 31.60 | 31.08 | 31.17 | 0.1M |
| 2025-09-15 | 31.69 | 31.84 | 31.49 | 31.60 | 0.1M |
| 2025-09-12 | 32.46 | 32.46 | 32.07 | 32.09 | 0.1M |
| 2025-09-11 | 31.90 | 32.69 | 31.81 | 32.50 | 0.1M |
| 2025-09-10 | 31.90 | 32.10 | 31.73 | 31.74 | 0.1M |
| 2025-09-09 | 32.42 | 32.45 | 31.94 | 32.01 | 0.1M |
| 2025-09-08 | 32.10 | 32.44 | 32.00 | 32.35 | 0.1M |
| 2025-09-05 | 31.48 | 32.17 | 31.48 | 32.00 | 0.1M |
| 2025-09-04 | 31.50 | 31.66 | 31.35 | 31.53 | 0.1M |
| 2025-09-03 | 31.28 | 31.40 | 31.00 | 31.36 | 0.1M |
| 2025-09-02 | 31.55 | 31.60 | 31.24 | 31.32 | 0.1M |
| 2025-08-29 | 31.80 | 32.10 | 31.55 | 31.85 | 0.1M |
| 2025-08-28 | 31.45 | 31.78 | 31.22 | 31.74 | 0.1M |
| 2025-08-27 | 31.07 | 31.50 | 30.81 | 31.39 | 0.1M |
| 2025-08-26 | 31.51 | 31.66 | 31.13 | 31.15 | 0.1M |
| 2025-08-25 | 31.68 | 31.70 | 31.40 | 31.54 | 0.1M |
| 2025-08-22 | 30.28 | 31.87 | 30.26 | 31.75 | 0.1M |
| 2025-08-21 | 30.45 | 30.60 | 30.13 | 30.20 | 0.1M |
| 2025-08-20 | 30.74 | 30.74 | 30.35 | 30.54 | 0.1M |
| 2025-08-19 | 30.38 | 30.74 | 30.32 | 30.69 | 0.1M |
| 2025-08-18 | 30.44 | 30.70 | 30.22 | 30.29 | 0.1M |
| 2025-08-15 | 30.10 | 30.44 | 29.90 | 30.38 | 0.2M |
| 2025-08-14 | 30.00 | 30.15 | 29.66 | 30.06 | 0.1M |
| 2025-08-13 | 29.71 | 30.33 | 29.71 | 30.29 | 0.2M |
| 2025-08-12 | 28.88 | 29.89 | 28.80 | 29.67 | 0.2M |
| 2025-08-11 | 28.27 | 28.70 | 28.27 | 28.69 | 0.1M |
| 2025-08-08 | 28.38 | 28.38 | 28.02 | 28.23 | 0.1M |
| 2025-08-07 | 28.06 | 28.42 | 27.99 | 28.12 | 0.2M |
| 2025-08-06 | 28.00 | 28.01 | 27.59 | 27.96 | 0.1M |
| 2025-08-05 | 26.90 | 28.13 | 26.90 | 27.95 | 0.3M |
| 2025-08-04 | 26.65 | 26.95 | 26.54 | 26.78 | 0.1M |
| 2025-08-01 | 26.99 | 27.00 | 26.40 | 26.56 | 0.2M |
| 2025-07-31 | 27.30 | 27.50 | 26.91 | 27.06 | 0.2M |
| 2025-07-30 | 27.49 | 27.91 | 27.23 | 27.34 | 0.1M |
| 2025-07-29 | 27.10 | 27.48 | 27.01 | 27.32 | 0.1M |
| 2025-07-28 | 27.38 | 27.42 | 27.00 | 27.00 | 0.1M |
| 2025-07-25 | 27.50 | 27.53 | 27.20 | 27.36 | 0.1M |
| 2025-07-24 | 27.50 | 27.67 | 27.33 | 27.39 | 0.1M |
| 2025-07-23 | 27.55 | 27.86 | 27.42 | 27.62 | 0.2M |
| 2025-07-22 | 26.90 | 27.52 | 26.90 | 27.42 | 0.1M |
| 2025-07-21 | 26.55 | 26.96 | 26.55 | 26.80 | 0.1M |
| 2025-07-18 | 26.98 | 27.13 | 26.45 | 26.45 | 0.1M |
| 2025-07-17 | 26.30 | 26.97 | 26.30 | 26.84 | 0.1M |
| 2025-07-16 | 26.27 | 26.57 | 26.10 | 26.37 | 0.1M |
| 2025-07-15 | 26.61 | 26.75 | 26.00 | 26.19 | 0.1M |
| 2025-07-14 | 26.25 | 26.70 | 26.13 | 26.65 | 0.1M |
| 2025-07-11 | 25.90 | 26.45 | 25.80 | 26.21 | 0.1M |
| 2025-07-10 | 25.61 | 26.24 | 25.61 | 26.04 | 0.1M |
| 2025-07-09 | 25.74 | 26.05 | 25.55 | 25.58 | 0.1M |
| 2025-07-08 | 25.69 | 26.00 | 25.54 | 25.70 | 0.1M |
| 2025-07-07 | 26.10 | 26.48 | 25.53 | 25.55 | 0.1M |
| 2025-07-03 | 26.00 | 26.30 | 26.00 | 26.20 | 0.1M |
| 2025-07-02 | 25.90 | 26.01 | 25.70 | 25.88 | 0.2M |
| 2025-07-01 | 25.36 | 26.36 | 25.30 | 25.84 | 0.2M |
| 2025-06-30 | 25.95 | 25.95 | 25.37 | 25.39 | 0.2M |
| 2025-06-27 | 25.75 | 26.09 | 25.56 | 25.89 | 0.5M |
| 2025-06-26 | 25.30 | 25.72 | 25.20 | 25.70 | 0.1M |
| 2025-06-25 | 25.78 | 25.78 | 25.11 | 25.14 | 0.2M |
| 2025-06-24 | 25.72 | 26.04 | 25.60 | 25.87 | 0.1M |
| 2025-06-23 | 25.40 | 25.76 | 25.12 | 25.61 | 0.1M |
| 2025-06-20 | 25.94 | 26.04 | 25.47 | 25.49 | 0.2M |
| 2025-06-18 | 25.21 | 26.27 | 25.21 | 25.79 | 0.2M |
| 2025-06-17 | 24.60 | 25.27 | 24.60 | 25.24 | 0.1M |
| 2025-06-16 | 24.56 | 24.94 | 24.56 | 24.69 | 0.1M |
| 2025-06-13 | 24.44 | 24.73 | 24.33 | 24.41 | 0.1M |
| 2025-06-12 | 25.33 | 25.39 | 25.04 | 25.05 | 0.1M |
| 2025-06-11 | 25.61 | 26.00 | 25.34 | 25.45 | 0.1M |
| 2025-06-10 | 26.00 | 26.20 | 25.58 | 25.58 | 0.1M |
| 2025-06-09 | 25.73 | 26.04 | 25.62 | 25.90 | 0.1M |
| 2025-06-06 | 25.18 | 25.61 | 25.00 | 25.60 | 0.2M |
| 2025-06-05 | 24.80 | 25.03 | 24.60 | 24.84 | 0.1M |
| 2025-06-04 | 24.90 | 25.03 | 24.71 | 24.84 | 0.1M |
| 2025-06-03 | 25.11 | 25.46 | 24.91 | 24.93 | 0.1M |
| 2025-06-02 | 25.10 | 25.29 | 24.88 | 25.10 | 0.1M |
| 2025-05-30 | 25.07 | 25.52 | 24.91 | 25.21 | 0.3M |
| 2025-05-29 | 24.90 | 25.30 | 24.80 | 25.11 | 0.1M |
| 2025-05-28 | 24.80 | 25.05 | 24.60 | 24.79 | 0.1M |
| 2025-05-27 | 24.63 | 25.04 | 24.32 | 24.87 | 0.1M |
| 2025-05-23 | 24.11 | 24.56 | 24.03 | 24.33 | 0.1M |
| 2025-05-22 | 24.84 | 25.10 | 24.33 | 24.38 | 0.2M |
| 2025-05-21 | 25.99 | 26.08 | 24.94 | 24.95 | 0.2M |
| 2025-05-20 | 25.79 | 26.18 | 25.79 | 26.12 | 0.1M |
| 2025-05-19 | 25.38 | 25.92 | 25.38 | 25.77 | 0.1M |
| 2025-05-16 | 25.40 | 25.78 | 25.28 | 25.65 | 0.1M |
| 2025-05-15 | 25.23 | 25.55 | 25.01 | 25.46 | 0.1M |
| 2025-05-14 | 25.20 | 25.32 | 24.93 | 25.14 | 0.1M |
| 2025-05-13 | 25.61 | 25.63 | 25.25 | 25.30 | 0.1M |
| 2025-05-12 | 25.32 | 25.79 | 25.01 | 25.49 | 0.1M |
| 2025-05-09 | 24.40 | 24.60 | 24.21 | 24.38 | 0.1M |
| 2025-05-08 | 24.43 | 24.65 | 23.92 | 24.32 | 0.1M |
| 2025-05-07 | 24.20 | 24.92 | 24.20 | 24.36 | 0.1M |
| 2025-05-06 | 23.92 | 24.62 | 23.92 | 24.06 | 0.1M |
| 2025-05-05 | 24.34 | 24.60 | 24.00 | 24.18 | 0.1M |
| 2025-05-02 | 24.40 | 24.90 | 24.40 | 24.53 | 0.1M |
| 2025-05-01 | 23.39 | 23.93 | 23.36 | 23.73 | 0.1M |
| 2025-04-30 | 23.45 | 23.59 | 23.01 | 23.47 | 0.1M |
| 2025-04-29 | 23.60 | 24.08 | 23.40 | 23.69 | 0.1M |
| 2025-04-28 | 23.96 | 24.22 | 23.51 | 23.79 | 0.1M |
| 2025-04-25 | 23.80 | 23.89 | 23.30 | 23.86 | 0.1M |
| 2025-04-24 | 23.65 | 24.12 | 23.61 | 23.86 | 0.1M |
| 2025-04-23 | 23.80 | 24.44 | 23.60 | 23.73 | 0.1M |
| 2025-04-22 | 23.19 | 23.59 | 23.17 | 23.41 | 0.1M |
| 2025-04-21 | 23.33 | 23.60 | 22.73 | 22.90 | 0.1M |
| 2025-04-17 | 23.25 | 23.84 | 23.25 | 23.38 | 0.1M |
| 2025-04-16 | 23.12 | 23.75 | 23.04 | 23.20 | 0.1M |
| 2025-04-15 | 23.02 | 23.35 | 22.94 | 23.12 | 0.1M |
| 2025-04-14 | 22.84 | 23.16 | 22.57 | 23.00 | 0.1M |
| 2025-04-11 | 22.77 | 22.79 | 22.17 | 22.51 | 0.1M |
| 2025-04-10 | 23.39 | 23.89 | 22.27 | 22.67 | 0.2M |
| 2025-04-09 | 21.88 | 24.51 | 21.10 | 23.95 | 0.3M |
| 2025-04-08 | 24.09 | 24.29 | 22.17 | 22.42 | 0.2M |
| 2025-04-07 | 22.91 | 24.16 | 21.73 | 23.29 | 0.3M |
| 2025-04-04 | 23.94 | 24.07 | 22.82 | 23.80 | 0.3M |
| 2025-04-03 | 26.52 | 26.68 | 24.77 | 24.82 | 0.2M |
| 2025-04-02 | 26.90 | 27.50 | 26.86 | 27.27 | 0.1M |
| 2025-04-01 | 26.54 | 27.09 | 26.22 | 27.04 | 0.1M |
| 2025-03-31 | 26.53 | 26.77 | 26.50 | 26.58 | 0.1M |
| 2025-03-28 | 26.70 | 26.85 | 26.32 | 26.62 | 0.1M |
| 2025-03-27 | 27.05 | 27.13 | 26.64 | 26.65 | 0.1M |
| 2025-03-26 | 26.81 | 27.09 | 26.74 | 27.00 | 0.1M |
| 2025-03-25 | 27.25 | 27.33 | 26.73 | 26.78 | 0.2M |
| 2025-03-24 | 26.68 | 27.33 | 26.60 | 27.25 | 0.1M |
| 2025-03-21 | 26.82 | 27.08 | 26.34 | 26.43 | 0.3M |
| 2025-03-20 | 27.32 | 27.44 | 26.82 | 27.02 | 0.1M |
| 2025-03-19 | 27.45 | 27.64 | 27.06 | 27.53 | 0.1M |
| 2025-03-18 | 27.30 | 27.62 | 27.20 | 27.33 | 0.1M |
| 2025-03-17 | 27.27 | 27.61 | 27.23 | 27.43 | 0.2M |
| 2025-03-14 | 26.58 | 27.37 | 26.24 | 27.29 | 0.2M |
| 2025-03-13 | 27.50 | 27.60 | 26.06 | 26.51 | 0.4M |
| 2025-03-12 | 29.09 | 29.09 | 28.44 | 28.70 | 0.2M |
| 2025-03-11 | 28.76 | 28.87 | 28.31 | 28.57 | 0.2M |
| 2025-03-10 | 29.92 | 30.09 | 28.54 | 28.72 | 0.2M |
| 2025-03-07 | 29.39 | 30.06 | 28.94 | 30.05 | 0.2M |
| 2025-03-06 | 30.05 | 30.24 | 29.31 | 29.31 | 0.1M |
| 2025-03-05 | 29.98 | 30.55 | 29.97 | 30.24 | 0.1M |
| 2025-03-04 | 31.16 | 31.30 | 30.02 | 30.03 | 0.3M |
| 2025-03-03 | 31.26 | 31.62 | 31.13 | 31.27 | 0.1M |
| 2025-02-28 | 30.81 | 31.23 | 30.65 | 31.18 | 0.2M |
| 2025-02-27 | 31.39 | 31.67 | 30.77 | 30.78 | 0.2M |
| 2025-02-26 | 31.50 | 31.68 | 31.31 | 31.45 | 0.2M |
| 2025-02-25 | 31.53 | 31.80 | 31.39 | 31.63 | 0.2M |
| 2025-02-24 | 31.45 | 31.47 | 30.92 | 31.37 | 0.1M |
| 2025-02-21 | 32.18 | 32.18 | 31.20 | 31.31 | 0.2M |
| 2025-02-20 | 32.11 | 32.37 | 31.70 | 31.92 | 0.2M |
| 2025-02-19 | 31.77 | 32.05 | 31.37 | 31.99 | 0.2M |
| 2025-02-18 | 32.98 | 33.08 | 31.92 | 31.99 | 0.2M |
| 2025-02-14 | 32.07 | 33.54 | 32.07 | 33.02 | 0.3M |
| 2025-02-13 | 31.21 | 32.00 | 31.11 | 31.94 | 0.1M |
| 2025-02-12 | 30.64 | 31.09 | 30.61 | 31.03 | 0.1M |
| 2025-02-11 | 30.58 | 30.82 | 30.50 | 30.81 | 0.1M |
| 2025-02-10 | 30.72 | 30.72 | 30.40 | 30.61 | 0.1M |
| 2025-02-07 | 30.70 | 30.77 | 30.21 | 30.67 | 0.1M |
| 2025-02-06 | 31.00 | 31.16 | 30.46 | 30.66 | 0.1M |
| 2025-02-05 | 30.36 | 31.06 | 29.90 | 30.82 | 0.2M |
| 2025-02-04 | 30.50 | 30.80 | 30.00 | 30.20 | 0.2M |
| 2025-02-03 | 30.24 | 31.30 | 30.24 | 30.59 | 0.3M |
| 2025-01-31 | 29.40 | 30.75 | 29.40 | 30.61 | 0.5M |
| 2025-01-30 | 29.00 | 29.68 | 29.00 | 29.46 | 0.2M |
| 2025-01-29 | 28.34 | 28.97 | 28.34 | 28.87 | 0.2M |
| 2025-01-28 | 28.11 | 28.45 | 28.11 | 28.43 | 0.1M |
| 2025-01-27 | 27.70 | 28.56 | 27.70 | 28.17 | 0.2M |
| 2025-01-24 | 28.10 | 28.29 | 28.02 | 28.23 | 0.1M |
| 2025-01-23 | 28.00 | 28.37 | 28.00 | 28.25 | 0.1M |
| 2025-01-22 | 28.34 | 28.40 | 28.06 | 28.13 | 0.1M |
| 2025-01-21 | 28.34 | 28.77 | 28.30 | 28.48 | 0.2M |
| 2025-01-17 | 28.76 | 28.76 | 28.10 | 28.14 | 0.1M |
| 2025-01-16 | 28.94 | 28.94 | 28.45 | 28.60 | 0.1M |
| 2025-01-15 | 29.56 | 29.56 | 28.77 | 28.91 | 0.2M |
| 2025-01-14 | 28.97 | 28.98 | 28.41 | 28.88 | 0.2M |
| 2025-01-13 | 28.91 | 29.18 | 28.90 | 28.98 | 0.2M |
| 2025-01-10 | 29.25 | 29.30 | 28.35 | 28.99 | 0.2M |
| 2025-01-08 | 29.78 | 29.90 | 29.13 | 29.48 | 0.2M |
| 2025-01-07 | 30.23 | 30.40 | 29.66 | 29.87 | 0.1M |
| 2025-01-06 | 30.60 | 30.60 | 29.97 | 30.23 | 0.2M |
| 2025-01-03 | 29.89 | 30.77 | 29.80 | 30.70 | 0.1M |
| 2025-01-02 | 29.51 | 30.07 | 29.42 | 29.86 | 0.2M |