185.00
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 185.00 | 185.00 | 185.00 | 185.00 | 8.8K |
| 09:05 | 183.00 | 183.00 | 183.00 | 183.00 | 12.5K |
| 09:30 | 184.00 | 184.00 | 184.00 | 184.00 | 4.0K |
| 09:35 | 184.00 | 184.00 | 184.00 | 184.00 | 1.0K |
| 09:40 | 184.00 | 184.00 | 184.00 | 184.00 | 1.5K |
| 09:50 | 184.00 | 184.00 | 184.00 | 184.00 | 0.2K |
| 09:55 | 183.00 | 184.00 | 183.00 | 184.00 | 5.9K |
| 10:05 | 184.00 | 184.00 | 184.00 | 184.00 | 0.3K |
| 10:10 | 184.00 | 184.00 | 184.00 | 184.00 | 1.0K |
| 10:15 | 184.00 | 184.00 | 184.00 | 184.00 | 0.1K |
| 10:20 | 184.00 | 184.00 | 184.00 | 184.00 | 1.0K |
| 10:25 | 183.00 | 183.00 | 183.00 | 183.00 | 2.0K |
| 10:35 | 184.00 | 184.00 | 184.00 | 184.00 | 3.5K |
| 10:40 | 184.00 | 184.00 | 184.00 | 184.00 | 0.1K |
| 10:45 | 183.00 | 183.00 | 183.00 | 183.00 | 20.0K |
| 10:55 | 183.00 | 183.00 | 183.00 | 183.00 | 0.2K |
| 11:00 | 184.00 | 185.00 | 184.00 | 185.00 | 50.0K |
| 11:05 | 186.00 | 186.00 | 186.00 | 186.00 | 0.2K |
| 11:20 | 185.00 | 185.00 | 185.00 | 185.00 | 0.1K |
| 11:25 | 183.00 | 183.00 | 182.00 | 182.00 | 34.1K |
| 14:00 | 182.00 | 182.00 | 182.00 | 182.00 | 10.9K |
| 14:15 | 182.00 | 182.00 | 182.00 | 182.00 | 0.1K |
| 14:30 | 182.00 | 182.00 | 182.00 | 182.00 | 0.5K |
| 14:40 | 184.00 | 184.00 | 184.00 | 184.00 | 17.4K |
| 14:45 | 184.00 | 184.00 | 183.00 | 183.00 | 5.2K |
| 15:05 | 183.00 | 183.00 | 183.00 | 183.00 | 5.0K |
| 15:10 | 183.00 | 183.00 | 183.00 | 183.00 | 3.0K |
| 15:15 | 183.00 | 183.00 | 183.00 | 183.00 | 13.3K |
| 15:40 | 183.00 | 183.00 | 183.00 | 183.00 | 7.0K |
| 15:45 | 183.00 | 183.00 | 182.00 | 182.00 | 83.8K |
| 16:00 | 182.00 | 182.00 | 182.00 | 182.00 | 3.3K |
| 16:35 | 182.00 | 182.00 | 182.00 | 182.00 | 0.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-30 | 184.00 | 185.00 | 183.00 | 185.00 | 0.5M |
| 2025-09-29 | 182.00 | 186.00 | 182.00 | 183.00 | 0.3M |
| 2025-09-26 | 185.00 | 186.00 | 182.00 | 182.00 | 0.3M |
| 2025-09-25 | 185.00 | 185.00 | 183.00 | 184.00 | 0.5M |
| 2025-09-24 | 187.00 | 187.00 | 184.00 | 186.00 | 0.3M |
| 2025-09-23 | 186.00 | 188.00 | 185.00 | 187.00 | 1.0M |
| 2025-09-22 | 188.00 | 188.00 | 185.00 | 186.00 | 0.7M |
| 2025-09-19 | 188.00 | 190.00 | 185.00 | 185.00 | 0.8M |
| 2025-09-18 | 189.00 | 190.00 | 185.00 | 187.00 | 0.1M |
| 2025-09-17 | 189.00 | 189.00 | 187.00 | 188.00 | 0.1M |
| 2025-09-16 | 188.00 | 190.00 | 185.00 | 189.00 | 0.3M |
| 2025-09-15 | 188.00 | 190.00 | 187.00 | 188.00 | 0.1M |
| 2025-09-12 | 190.00 | 190.00 | 186.00 | 188.00 | 0.1M |
| 2025-09-11 | 190.00 | 191.00 | 188.00 | 190.00 | 0.2M |
| 2025-09-10 | 190.00 | 192.00 | 188.00 | 190.00 | 0.1M |
| 2025-09-09 | 191.00 | 192.00 | 187.00 | 188.00 | 0.4M |
| 2025-09-08 | 187.00 | 191.00 | 187.00 | 190.00 | 0.2M |
| 2025-09-04 | 187.00 | 189.00 | 185.00 | 187.00 | 0.1M |
| 2025-09-03 | 188.00 | 189.00 | 185.00 | 188.00 | 0.0M |
| 2025-09-02 | 185.00 | 188.00 | 184.00 | 188.00 | 0.1M |
| 2025-09-01 | 182.00 | 186.00 | 180.00 | 185.00 | 0.3M |
| 2025-08-29 | 190.00 | 190.00 | 185.00 | 188.00 | 0.2M |
| 2025-08-28 | 191.00 | 191.00 | 189.00 | 190.00 | 0.1M |
| 2025-08-27 | 188.00 | 190.00 | 187.00 | 190.00 | 0.2M |
| 2025-08-26 | 191.00 | 191.00 | 188.00 | 188.00 | 0.1M |
| 2025-08-25 | 192.00 | 192.00 | 188.00 | 191.00 | 0.2M |
| 2025-08-22 | 187.00 | 189.00 | 185.00 | 188.00 | 0.7M |
| 2025-08-21 | 187.00 | 188.00 | 184.00 | 186.00 | 0.2M |
| 2025-08-20 | 185.00 | 187.00 | 184.00 | 186.00 | 0.2M |
| 2025-08-19 | 184.00 | 185.00 | 183.00 | 184.00 | 0.1M |
| 2025-08-15 | 185.00 | 185.00 | 183.00 | 184.00 | 0.0M |
| 2025-08-14 | 186.00 | 186.00 | 180.00 | 185.00 | 0.3M |
| 2025-08-13 | 183.00 | 185.00 | 183.00 | 183.00 | 0.2M |
| 2025-08-12 | 183.00 | 184.00 | 182.00 | 184.00 | 0.1M |
| 2025-08-11 | 183.00 | 184.00 | 180.00 | 183.00 | 0.0M |
| 2025-08-08 | 183.00 | 183.00 | 180.00 | 182.00 | 0.2M |
| 2025-08-07 | 184.00 | 185.00 | 182.00 | 183.00 | 0.1M |
| 2025-08-06 | 184.00 | 185.00 | 182.00 | 184.00 | 0.1M |
| 2025-08-05 | 184.00 | 185.00 | 183.00 | 184.00 | 0.1M |
| 2025-08-04 | 184.00 | 185.00 | 183.00 | 185.00 | 0.2M |
| 2025-08-01 | 185.00 | 186.00 | 183.00 | 185.00 | 0.4M |
| 2025-07-31 | 184.00 | 185.00 | 182.00 | 184.00 | 0.4M |
| 2025-07-30 | 185.00 | 187.00 | 184.00 | 185.00 | 0.9M |
| 2025-07-29 | 185.00 | 186.00 | 184.00 | 184.00 | 0.2M |
| 2025-07-28 | 185.00 | 187.00 | 182.00 | 185.00 | 0.3M |
| 2025-07-25 | 185.00 | 186.00 | 184.00 | 185.00 | 0.0M |
| 2025-07-24 | 185.00 | 186.00 | 183.00 | 184.00 | 0.2M |
| 2025-07-23 | 185.00 | 185.00 | 183.00 | 185.00 | 0.1M |
| 2025-07-22 | 186.00 | 187.00 | 182.00 | 185.00 | 0.2M |
| 2025-07-21 | 188.00 | 188.00 | 182.00 | 186.00 | 0.3M |
| 2025-07-18 | 183.00 | 197.00 | 182.00 | 188.00 | 1.3M |
| 2025-07-17 | 183.00 | 185.00 | 181.00 | 183.00 | 0.3M |
| 2025-07-16 | 182.00 | 185.00 | 181.00 | 185.00 | 0.3M |
| 2025-07-15 | 183.00 | 183.00 | 179.00 | 183.00 | 0.2M |
| 2025-07-14 | 189.00 | 189.00 | 179.00 | 183.00 | 0.9M |
| 2025-07-11 | 181.00 | 214.00 | 181.00 | 187.00 | 7.1M |
| 2025-07-10 | 179.00 | 181.00 | 176.00 | 181.00 | 0.8M |
| 2025-07-09 | 179.00 | 181.00 | 178.00 | 178.00 | 0.1M |
| 2025-07-08 | 180.00 | 180.00 | 175.00 | 178.00 | 0.5M |
| 2025-07-07 | 182.00 | 182.00 | 180.00 | 181.00 | 0.2M |
| 2025-07-04 | 182.00 | 183.00 | 178.00 | 179.00 | 0.3M |
| 2025-07-03 | 184.00 | 184.00 | 180.00 | 180.00 | 0.2M |
| 2025-07-02 | 183.00 | 185.00 | 181.00 | 184.00 | 0.0M |
| 2025-07-01 | 184.00 | 185.00 | 180.00 | 180.00 | 0.1M |
| 2025-06-30 | 184.00 | 185.00 | 183.00 | 184.00 | 0.1M |
| 2025-06-26 | 180.00 | 188.00 | 180.00 | 184.00 | 0.5M |
| 2025-06-25 | 182.00 | 184.00 | 181.00 | 181.00 | 0.1M |
| 2025-06-24 | 184.00 | 185.00 | 181.00 | 183.00 | 0.1M |
| 2025-06-23 | 185.00 | 185.00 | 180.00 | 181.00 | 0.2M |
| 2025-06-20 | 184.00 | 186.00 | 183.00 | 185.00 | 0.0M |
| 2025-06-19 | 187.00 | 188.00 | 184.00 | 184.00 | 0.6M |
| 2025-06-18 | 184.00 | 187.00 | 183.00 | 187.00 | 0.0M |
| 2025-06-17 | 183.00 | 184.00 | 182.00 | 184.00 | 0.1M |
| 2025-06-16 | 186.00 | 187.00 | 180.00 | 183.00 | 0.3M |
| 2025-06-13 | 188.00 | 197.00 | 184.00 | 186.00 | 0.1M |
| 2025-06-12 | 187.00 | 188.00 | 184.00 | 188.00 | 0.1M |
| 2025-06-11 | 187.00 | 189.00 | 182.00 | 188.00 | 0.2M |
| 2025-06-10 | 188.00 | 190.00 | 186.00 | 188.00 | 0.1M |
| 2025-06-05 | 189.00 | 190.00 | 187.00 | 188.00 | 0.1M |
| 2025-06-04 | 190.00 | 191.00 | 187.00 | 189.00 | 0.2M |
| 2025-06-03 | 196.00 | 196.00 | 193.00 | 194.00 | 0.2M |
| 2025-06-02 | 196.00 | 196.00 | 193.00 | 195.00 | 0.4M |
| 2025-05-28 | 194.00 | 197.00 | 194.00 | 195.00 | 0.2M |
| 2025-05-27 | 195.00 | 198.00 | 191.00 | 194.00 | 0.9M |
| 2025-05-26 | 193.00 | 195.00 | 191.00 | 194.00 | 0.3M |
| 2025-05-23 | 197.00 | 199.00 | 193.00 | 193.00 | 0.1M |
| 2025-05-22 | 195.00 | 198.00 | 194.00 | 196.00 | 0.1M |
| 2025-05-21 | 198.00 | 200.00 | 194.00 | 198.00 | 0.5M |
| 2025-05-20 | 198.00 | 198.00 | 197.00 | 198.00 | 0.1M |
| 2025-05-19 | 197.00 | 198.00 | 195.00 | 196.00 | 0.5M |
| 2025-05-16 | 195.00 | 197.00 | 195.00 | 197.00 | 0.1M |
| 2025-05-15 | 194.00 | 196.00 | 192.00 | 195.00 | 0.1M |
| 2025-05-14 | 192.00 | 196.00 | 190.00 | 195.00 | 0.2M |
| 2025-05-09 | 190.00 | 193.00 | 189.00 | 192.00 | 0.3M |
| 2025-05-08 | 196.00 | 197.00 | 190.00 | 190.00 | 0.3M |
| 2025-05-07 | 197.00 | 199.00 | 190.00 | 197.00 | 0.1M |
| 2025-05-06 | 194.00 | 198.00 | 193.00 | 197.00 | 0.1M |
| 2025-05-05 | 192.00 | 194.00 | 192.00 | 194.00 | 0.0M |
| 2025-05-02 | 187.00 | 194.00 | 186.00 | 191.00 | 0.3M |
| 2025-04-30 | 194.00 | 196.00 | 192.00 | 193.00 | 0.1M |
| 2025-04-29 | 192.00 | 195.00 | 192.00 | 194.00 | 0.2M |
| 2025-04-28 | 190.00 | 191.00 | 190.00 | 191.00 | 0.6M |
| 2025-04-25 | 189.00 | 191.00 | 185.00 | 189.00 | 0.1M |
| 2025-04-24 | 184.00 | 189.00 | 183.00 | 189.00 | 0.1M |
| 2025-04-23 | 184.00 | 186.00 | 182.00 | 184.00 | 0.1M |
| 2025-04-22 | 182.00 | 184.00 | 181.00 | 184.00 | 0.1M |
| 2025-04-21 | 183.00 | 184.00 | 180.00 | 182.00 | 0.8M |
| 2025-04-17 | 183.00 | 184.00 | 182.00 | 184.00 | 0.1M |
| 2025-04-16 | 184.00 | 185.00 | 182.00 | 184.00 | 0.2M |
| 2025-04-15 | 182.00 | 185.00 | 182.00 | 184.00 | 0.2M |
| 2025-04-14 | 180.00 | 186.00 | 179.00 | 182.00 | 0.2M |
| 2025-04-11 | 177.00 | 183.00 | 175.00 | 177.00 | 0.3M |
| 2025-04-10 | 177.00 | 179.00 | 170.00 | 178.00 | 0.6M |
| 2025-04-09 | 176.00 | 180.00 | 173.00 | 177.00 | 0.1M |
| 2025-04-08 | 185.00 | 191.00 | 164.00 | 176.00 | 1.6M |
| 2025-03-27 | 193.00 | 194.00 | 191.00 | 192.00 | 0.0M |
| 2025-03-26 | 189.00 | 199.00 | 188.00 | 193.00 | 0.3M |
| 2025-03-25 | 190.00 | 190.00 | 187.00 | 188.00 | 0.1M |
| 2025-03-24 | 190.00 | 190.00 | 185.00 | 190.00 | 0.1M |
| 2025-03-21 | 190.00 | 191.00 | 188.00 | 190.00 | 0.1M |
| 2025-03-20 | 190.00 | 191.00 | 189.00 | 190.00 | 0.1M |
| 2025-03-19 | 190.00 | 191.00 | 184.00 | 190.00 | 0.3M |
| 2025-03-18 | 192.00 | 193.00 | 187.00 | 190.00 | 0.3M |
| 2025-03-17 | 191.00 | 192.00 | 190.00 | 192.00 | 0.2M |
| 2025-03-14 | 192.00 | 192.00 | 190.00 | 191.00 | 0.0M |
| 2025-03-13 | 192.00 | 193.00 | 192.00 | 192.00 | 0.0M |
| 2025-03-12 | 190.00 | 192.00 | 189.00 | 192.00 | 0.3M |
| 2025-03-11 | 192.00 | 193.00 | 188.00 | 190.00 | 0.2M |
| 2025-03-10 | 193.00 | 194.00 | 191.00 | 192.00 | 0.1M |
| 2025-03-07 | 192.00 | 193.00 | 191.00 | 193.00 | 0.2M |
| 2025-03-06 | 192.00 | 193.00 | 191.00 | 192.00 | 0.3M |
| 2025-03-05 | 192.00 | 192.00 | 188.00 | 192.00 | 1.4M |
| 2025-03-04 | 193.00 | 194.00 | 190.00 | 192.00 | 0.0M |
| 2025-03-03 | 180.00 | 194.00 | 180.00 | 193.00 | 0.6M |
| 2025-02-28 | 199.00 | 199.00 | 189.00 | 190.00 | 1.0M |
| 2025-02-27 | 202.00 | 202.00 | 199.00 | 199.00 | 0.1M |
| 2025-02-26 | 202.00 | 208.00 | 197.00 | 200.00 | 0.4M |
| 2025-02-25 | 204.00 | 204.00 | 200.00 | 202.00 | 0.4M |
| 2025-02-24 | 206.00 | 208.00 | 200.00 | 206.00 | 0.8M |
| 2025-02-21 | 206.00 | 206.00 | 204.00 | 206.00 | 0.0M |
| 2025-02-20 | 206.00 | 208.00 | 206.00 | 206.00 | 0.0M |
| 2025-02-19 | 206.00 | 210.00 | 206.00 | 206.00 | 0.1M |
| 2025-02-18 | 206.00 | 208.00 | 204.00 | 206.00 | 0.5M |
| 2025-02-17 | 206.00 | 208.00 | 204.00 | 206.00 | 0.0M |
| 2025-02-14 | 206.00 | 206.00 | 204.00 | 206.00 | 0.0M |
| 2025-02-13 | 204.00 | 206.00 | 202.00 | 206.00 | 0.1M |
| 2025-02-12 | 204.00 | 206.00 | 200.00 | 204.00 | 0.2M |
| 2025-02-11 | 206.00 | 206.00 | 200.00 | 204.00 | 0.2M |
| 2025-02-10 | 210.00 | 210.00 | 206.00 | 206.00 | 0.1M |
| 2025-02-07 | 208.00 | 210.00 | 206.00 | 210.00 | 0.1M |
| 2025-02-06 | 212.00 | 212.00 | 208.00 | 208.00 | 0.1M |
| 2025-02-05 | 212.00 | 212.00 | 208.00 | 210.00 | 0.0M |
| 2025-02-04 | 210.00 | 212.00 | 206.00 | 210.00 | 0.1M |
| 2025-02-03 | 210.00 | 212.00 | 206.00 | 208.00 | 0.3M |
| 2025-01-31 | 212.00 | 212.00 | 208.00 | 210.00 | 0.2M |
| 2025-01-30 | 212.00 | 214.00 | 210.00 | 212.00 | 0.1M |
| 2025-01-24 | 212.00 | 214.00 | 210.00 | 212.00 | 0.1M |
| 2025-01-23 | 214.00 | 214.00 | 212.00 | 214.00 | 0.1M |
| 2025-01-22 | 214.00 | 214.00 | 212.00 | 214.00 | 0.0M |
| 2025-01-21 | 212.00 | 214.00 | 210.00 | 214.00 | 0.0M |
| 2025-01-20 | 212.00 | 214.00 | 212.00 | 214.00 | 0.1M |
| 2025-01-17 | 212.00 | 214.00 | 212.00 | 214.00 | 0.1M |
| 2025-01-16 | 214.00 | 214.00 | 212.00 | 214.00 | 0.1M |
| 2025-01-15 | 214.00 | 214.00 | 210.00 | 210.00 | 0.2M |
| 2025-01-14 | 210.00 | 214.00 | 210.00 | 214.00 | 0.0M |
| 2025-01-13 | 212.00 | 212.00 | 208.00 | 212.00 | 0.0M |
| 2025-01-10 | 214.00 | 214.00 | 210.00 | 214.00 | 0.1M |
| 2025-01-09 | 210.00 | 216.00 | 210.00 | 214.00 | 0.5M |
| 2025-01-08 | 212.00 | 212.00 | 206.00 | 210.00 | 0.1M |
| 2025-01-07 | 216.00 | 216.00 | 202.00 | 212.00 | 1.0M |
| 2025-01-06 | 216.00 | 216.00 | 212.00 | 212.00 | 0.2M |
| 2025-01-03 | 214.00 | 218.00 | 214.00 | 216.00 | 0.2M |
| 2025-01-02 | 212.00 | 216.00 | 210.00 | 216.00 | 0.1M |