420.00
Letzte Aktualisierung: 2025-10-01
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 444.00 | 444.00 | 440.00 | 442.00 | 6,362.2K |
| 09:05 | 442.00 | 444.00 | 442.00 | 444.00 | 1,283.1K |
| 09:10 | 444.00 | 448.00 | 444.00 | 446.00 | 2,266.5K |
| 09:15 | 446.00 | 446.00 | 444.00 | 446.00 | 342.2K |
| 09:20 | 446.00 | 446.00 | 442.00 | 444.00 | 1,158.4K |
| 09:25 | 444.00 | 446.00 | 442.00 | 442.00 | 1,216.8K |
| 09:30 | 442.00 | 444.00 | 442.00 | 444.00 | 69.3K |
| 09:35 | 444.00 | 446.00 | 442.00 | 446.00 | 764.0K |
| 09:40 | 446.00 | 446.00 | 444.00 | 446.00 | 376.3K |
| 09:45 | 446.00 | 448.00 | 444.00 | 446.00 | 169.3K |
| 09:50 | 446.00 | 448.00 | 446.00 | 446.00 | 134.5K |
| 09:55 | 448.00 | 448.00 | 444.00 | 446.00 | 284.1K |
| 10:00 | 446.00 | 446.00 | 444.00 | 444.00 | 421.7K |
| 10:05 | 444.00 | 446.00 | 444.00 | 444.00 | 78.8K |
| 10:10 | 446.00 | 446.00 | 444.00 | 444.00 | 45.5K |
| 10:15 | 446.00 | 446.00 | 444.00 | 446.00 | 218.5K |
| 10:20 | 444.00 | 446.00 | 444.00 | 446.00 | 582.1K |
| 10:25 | 446.00 | 446.00 | 444.00 | 446.00 | 217.6K |
| 10:30 | 444.00 | 446.00 | 442.00 | 444.00 | 2,696.3K |
| 10:35 | 444.00 | 444.00 | 442.00 | 444.00 | 125.4K |
| 10:40 | 442.00 | 444.00 | 442.00 | 444.00 | 110.3K |
| 10:45 | 444.00 | 444.00 | 442.00 | 442.00 | 35.1K |
| 10:50 | 442.00 | 444.00 | 442.00 | 442.00 | 261.4K |
| 10:55 | 444.00 | 444.00 | 442.00 | 444.00 | 634.7K |
| 11:00 | 442.00 | 444.00 | 440.00 | 442.00 | 5,038.8K |
| 11:05 | 442.00 | 442.00 | 440.00 | 440.00 | 518.9K |
| 11:10 | 440.00 | 442.00 | 440.00 | 442.00 | 185.6K |
| 11:15 | 442.00 | 442.00 | 440.00 | 442.00 | 1,049.5K |
| 11:20 | 442.00 | 442.00 | 440.00 | 442.00 | 392.9K |
| 11:25 | 440.00 | 442.00 | 440.00 | 440.00 | 642.3K |
| 14:00 | 442.00 | 444.00 | 442.00 | 442.00 | 2,935.9K |
| 14:05 | 442.00 | 444.00 | 442.00 | 444.00 | 36.5K |
| 14:10 | 442.00 | 442.00 | 440.00 | 442.00 | 1,840.5K |
| 14:15 | 442.00 | 442.00 | 440.00 | 440.00 | 776.7K |
| 14:20 | 442.00 | 444.00 | 440.00 | 444.00 | 3,990.6K |
| 14:25 | 442.00 | 444.00 | 440.00 | 442.00 | 886.0K |
| 14:30 | 442.00 | 442.00 | 440.00 | 442.00 | 203.7K |
| 14:35 | 442.00 | 442.00 | 440.00 | 442.00 | 936.3K |
| 14:40 | 442.00 | 442.00 | 440.00 | 440.00 | 354.3K |
| 14:45 | 442.00 | 442.00 | 440.00 | 442.00 | 1,764.3K |
| 14:50 | 442.00 | 442.00 | 440.00 | 442.00 | 836.1K |
| 14:55 | 442.00 | 442.00 | 440.00 | 440.00 | 911.7K |
| 15:00 | 442.00 | 442.00 | 440.00 | 442.00 | 2,250.3K |
| 15:05 | 442.00 | 442.00 | 438.00 | 440.00 | 9,205.4K |
| 15:10 | 440.00 | 440.00 | 438.00 | 440.00 | 1,381.9K |
| 15:15 | 438.00 | 440.00 | 438.00 | 438.00 | 1,404.4K |
| 15:20 | 438.00 | 440.00 | 438.00 | 438.00 | 2,857.2K |
| 15:25 | 438.00 | 440.00 | 438.00 | 438.00 | 897.8K |
| 15:30 | 438.00 | 440.00 | 438.00 | 438.00 | 1,567.9K |
| 15:35 | 438.00 | 440.00 | 438.00 | 438.00 | 520.5K |
| 15:40 | 438.00 | 440.00 | 438.00 | 438.00 | 1,279.2K |
| 15:45 | 438.00 | 440.00 | 436.00 | 438.00 | 4,172.3K |
| 16:00 | 438.00 | 438.00 | 438.00 | 438.00 | 3,352.4K |
| 16:05 | 438.00 | 438.00 | 438.00 | 438.00 | 171.4K |
| 16:10 | 438.00 | 438.00 | 438.00 | 438.00 | 529.5K |
| 16:35 | 438.00 | 438.00 | 438.00 | 438.00 | 0.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-10-01 | 434.00 | 438.00 | 420.00 | 420.00 | 71.5M |
| 2025-09-30 | 438.00 | 446.00 | 432.00 | 432.00 | 47.0M |
| 2025-09-29 | 440.00 | 442.00 | 436.00 | 438.00 | 33.9M |
| 2025-09-26 | 440.00 | 448.00 | 436.00 | 438.00 | 72.7M |
| 2025-09-25 | 456.00 | 460.00 | 446.00 | 448.00 | 82.3M |
| 2025-09-24 | 444.00 | 464.00 | 444.00 | 454.00 | 108.0M |
| 2025-09-23 | 444.00 | 446.00 | 440.00 | 444.00 | 21.4M |
| 2025-09-22 | 444.00 | 446.00 | 440.00 | 442.00 | 28.4M |
| 2025-09-19 | 448.00 | 452.00 | 442.00 | 442.00 | 22.3M |
| 2025-09-18 | 458.00 | 460.00 | 446.00 | 448.00 | 28.6M |
| 2025-09-17 | 452.00 | 456.00 | 450.00 | 454.00 | 27.2M |
| 2025-09-16 | 456.00 | 456.00 | 448.00 | 450.00 | 23.4M |
| 2025-09-15 | 446.00 | 458.00 | 446.00 | 452.00 | 58.6M |
| 2025-09-12 | 442.00 | 448.00 | 442.00 | 444.00 | 24.7M |
| 2025-09-11 | 440.00 | 446.00 | 438.00 | 440.00 | 46.3M |
| 2025-09-10 | 446.00 | 452.00 | 438.00 | 438.00 | 53.3M |
| 2025-09-09 | 450.00 | 456.00 | 436.00 | 442.00 | 51.4M |
| 2025-09-08 | 446.00 | 460.00 | 444.00 | 450.00 | 84.9M |
| 2025-09-04 | 442.00 | 450.00 | 438.00 | 444.00 | 38.3M |
| 2025-09-03 | 432.00 | 444.00 | 432.00 | 442.00 | 71.5M |
| 2025-09-02 | 434.00 | 448.00 | 430.00 | 430.00 | 63.1M |
| 2025-09-01 | 430.00 | 444.00 | 414.00 | 436.00 | 57.1M |
| 2025-08-29 | 446.00 | 448.00 | 430.00 | 440.00 | 113.1M |
| 2025-08-28 | 448.00 | 458.00 | 446.00 | 446.00 | 73.3M |
| 2025-08-27 | 448.00 | 456.00 | 446.00 | 448.00 | 37.1M |
| 2025-08-26 | 456.00 | 456.00 | 442.00 | 446.00 | 63.1M |
| 2025-08-25 | 456.00 | 460.00 | 452.00 | 454.00 | 32.1M |
| 2025-08-22 | 454.00 | 458.00 | 450.00 | 452.00 | 29.8M |
| 2025-08-21 | 460.00 | 460.00 | 454.00 | 454.00 | 34.1M |
| 2025-08-20 | 464.00 | 464.00 | 456.00 | 458.00 | 49.4M |
| 2025-08-19 | 454.00 | 462.00 | 452.00 | 458.00 | 47.9M |
| 2025-08-15 | 452.00 | 456.00 | 446.00 | 452.00 | 47.2M |
| 2025-08-14 | 470.00 | 472.00 | 452.00 | 452.00 | 73.8M |
| 2025-08-13 | 470.00 | 484.00 | 466.00 | 466.00 | 139.9M |
| 2025-08-12 | 462.00 | 472.00 | 460.00 | 464.00 | 70.1M |
| 2025-08-11 | 446.00 | 474.00 | 446.00 | 460.00 | 208.6M |
| 2025-08-08 | 440.00 | 446.00 | 436.00 | 440.00 | 61.5M |
| 2025-08-07 | 452.00 | 456.00 | 436.00 | 438.00 | 109.5M |
| 2025-08-06 | 440.00 | 458.00 | 436.00 | 450.00 | 136.0M |
| 2025-08-05 | 452.00 | 454.00 | 436.00 | 438.00 | 97.5M |
| 2025-08-04 | 450.00 | 460.00 | 442.00 | 450.00 | 104.0M |
| 2025-08-01 | 484.00 | 486.00 | 448.00 | 448.00 | 246.3M |
| 2025-07-31 | 510.00 | 515.00 | 482.00 | 486.00 | 115.1M |
| 2025-07-30 | 540.00 | 540.00 | 505.00 | 510.00 | 91.3M |
| 2025-07-29 | 515.00 | 530.00 | 510.00 | 530.00 | 42.1M |
| 2025-07-28 | 515.00 | 520.00 | 510.00 | 510.00 | 18.0M |
| 2025-07-25 | 530.00 | 530.00 | 510.00 | 515.00 | 14.3M |
| 2025-07-24 | 520.00 | 535.00 | 520.00 | 525.00 | 38.7M |
| 2025-07-23 | 520.00 | 525.00 | 505.00 | 515.00 | 32.8M |
| 2025-07-22 | 525.00 | 530.00 | 510.00 | 515.00 | 34.2M |
| 2025-07-21 | 505.00 | 530.00 | 505.00 | 525.00 | 44.2M |
| 2025-07-18 | 540.00 | 550.00 | 505.00 | 505.00 | 104.9M |
| 2025-07-17 | 550.00 | 560.00 | 530.00 | 540.00 | 43.1M |
| 2025-07-16 | 565.00 | 585.00 | 545.00 | 550.00 | 126.7M |
| 2025-07-15 | 540.00 | 555.00 | 530.00 | 545.00 | 31.2M |
| 2025-07-14 | 545.00 | 555.00 | 540.00 | 540.00 | 26.6M |
| 2025-07-11 | 555.00 | 565.00 | 530.00 | 540.00 | 60.8M |
| 2025-07-10 | 525.00 | 555.00 | 520.00 | 555.00 | 60.8M |
| 2025-07-09 | 525.00 | 525.00 | 505.00 | 525.00 | 22.4M |
| 2025-07-08 | 530.00 | 535.00 | 515.00 | 520.00 | 49.5M |
| 2025-07-07 | 530.00 | 540.00 | 520.00 | 525.00 | 34.9M |
| 2025-07-04 | 540.00 | 545.00 | 515.00 | 525.00 | 27.0M |
| 2025-07-03 | 515.00 | 560.00 | 515.00 | 540.00 | 55.7M |
| 2025-07-02 | 525.00 | 540.00 | 515.00 | 515.00 | 49.2M |
| 2025-07-01 | 535.00 | 535.00 | 520.00 | 520.00 | 22.5M |
| 2025-06-30 | 510.00 | 535.00 | 500.00 | 530.00 | 64.4M |
| 2025-06-26 | 500.00 | 515.00 | 480.00 | 505.00 | 82.8M |
| 2025-06-25 | 515.00 | 540.00 | 498.00 | 500.00 | 114.6M |
| 2025-06-24 | 515.00 | 530.00 | 505.00 | 505.00 | 34.1M |
| 2025-06-23 | 520.00 | 520.00 | 490.00 | 510.00 | 69.2M |
| 2025-06-20 | 505.00 | 525.00 | 486.00 | 525.00 | 61.0M |
| 2025-06-19 | 496.00 | 505.00 | 490.00 | 500.00 | 56.7M |
| 2025-06-18 | 520.00 | 530.00 | 500.00 | 505.00 | 47.8M |
| 2025-06-17 | 530.00 | 535.00 | 520.00 | 520.00 | 28.3M |
| 2025-06-16 | 520.00 | 545.00 | 515.00 | 525.00 | 45.8M |
| 2025-06-13 | 540.00 | 545.00 | 515.00 | 520.00 | 79.8M |
| 2025-06-12 | 550.00 | 560.00 | 540.00 | 540.00 | 70.5M |
| 2025-06-11 | 565.00 | 565.00 | 540.00 | 550.00 | 67.0M |
| 2025-06-10 | 550.00 | 585.00 | 545.00 | 560.00 | 133.8M |
| 2025-06-05 | 545.00 | 565.00 | 530.00 | 550.00 | 111.0M |
| 2025-06-04 | 540.00 | 555.00 | 530.00 | 535.00 | 55.2M |
| 2025-06-03 | 560.00 | 560.00 | 540.00 | 540.00 | 43.3M |
| 2025-06-02 | 555.00 | 570.00 | 540.00 | 560.00 | 66.4M |
| 2025-05-28 | 555.00 | 565.00 | 535.00 | 555.00 | 81.3M |
| 2025-05-27 | 570.00 | 590.00 | 550.00 | 555.00 | 66.9M |
| 2025-05-26 | 570.00 | 575.00 | 540.00 | 570.00 | 76.0M |
| 2025-05-23 | 570.00 | 575.00 | 555.00 | 570.00 | 97.6M |
| 2025-05-22 | 530.00 | 585.00 | 520.00 | 565.00 | 340.9M |
| 2025-05-21 | 494.00 | 525.00 | 484.00 | 520.00 | 229.5M |
| 2025-05-20 | 488.00 | 498.00 | 484.00 | 492.00 | 149.0M |
| 2025-05-19 | 500.00 | 510.00 | 484.00 | 486.00 | 132.7M |
| 2025-05-16 | 505.00 | 510.00 | 496.00 | 498.00 | 81.6M |
| 2025-05-15 | 520.00 | 535.00 | 496.00 | 498.00 | 209.9M |
| 2025-05-14 | 540.00 | 545.00 | 515.00 | 520.00 | 125.0M |
| 2025-05-09 | 498.00 | 565.00 | 494.00 | 535.00 | 307.8M |
| 2025-05-08 | 488.00 | 494.00 | 476.00 | 482.00 | 54.4M |
| 2025-05-07 | 496.00 | 510.00 | 488.00 | 488.00 | 122.8M |
| 2025-05-06 | 478.00 | 496.00 | 470.00 | 496.00 | 92.7M |
| 2025-05-05 | 482.00 | 492.00 | 474.00 | 478.00 | 64.8M |
| 2025-05-02 | 450.00 | 482.00 | 446.00 | 478.00 | 100.9M |
| 2025-04-30 | 440.00 | 474.00 | 436.00 | 464.00 | 131.2M |
| 2025-04-29 | 418.00 | 448.00 | 418.00 | 440.00 | 105.9M |
| 2025-04-28 | 424.00 | 426.00 | 416.00 | 418.00 | 23.0M |
| 2025-04-25 | 424.00 | 426.00 | 420.00 | 424.00 | 7.4M |
| 2025-04-24 | 422.00 | 428.00 | 420.00 | 424.00 | 30.7M |
| 2025-04-23 | 420.00 | 434.00 | 418.00 | 420.00 | 37.3M |
| 2025-04-22 | 430.00 | 434.00 | 412.00 | 418.00 | 66.2M |
| 2025-04-21 | 424.00 | 432.00 | 420.00 | 430.00 | 22.1M |
| 2025-04-17 | 426.00 | 432.00 | 416.00 | 422.00 | 51.0M |
| 2025-04-16 | 406.00 | 434.00 | 400.00 | 424.00 | 152.4M |
| 2025-04-15 | 412.00 | 414.00 | 398.00 | 398.00 | 39.9M |
| 2025-04-14 | 392.00 | 414.00 | 392.00 | 408.00 | 65.0M |
| 2025-04-11 | 384.00 | 396.00 | 378.00 | 388.00 | 23.1M |
| 2025-04-10 | 364.00 | 392.00 | 364.00 | 386.00 | 81.6M |
| 2025-04-09 | 348.00 | 356.00 | 336.00 | 344.00 | 60.4M |
| 2025-04-08 | 344.00 | 364.00 | 344.00 | 348.00 | 69.5M |
| 2025-03-27 | 402.00 | 416.00 | 402.00 | 404.00 | 53.2M |
| 2025-03-26 | 372.00 | 410.00 | 372.00 | 402.00 | 85.7M |
| 2025-03-25 | 390.00 | 390.00 | 364.00 | 366.00 | 28.7M |
| 2025-03-24 | 380.00 | 382.00 | 354.00 | 366.00 | 32.4M |
| 2025-03-21 | 380.00 | 386.00 | 368.00 | 378.00 | 42.1M |
| 2025-03-20 | 380.00 | 384.00 | 368.00 | 376.00 | 43.5M |
| 2025-03-19 | 366.00 | 380.00 | 358.00 | 376.00 | 75.6M |
| 2025-03-18 | 380.00 | 382.00 | 352.00 | 366.00 | 76.4M |
| 2025-03-17 | 390.00 | 390.00 | 372.00 | 380.00 | 48.2M |
| 2025-03-14 | 390.00 | 394.00 | 378.00 | 384.00 | 28.2M |
| 2025-03-13 | 398.00 | 402.00 | 386.00 | 390.00 | 29.4M |
| 2025-03-12 | 396.00 | 408.00 | 386.00 | 392.00 | 53.6M |
| 2025-03-11 | 414.00 | 420.00 | 394.00 | 394.00 | 84.8M |
| 2025-03-10 | 430.00 | 434.00 | 416.00 | 418.00 | 37.5M |
| 2025-03-07 | 428.00 | 442.00 | 426.00 | 428.00 | 125.7M |
| 2025-03-06 | 394.00 | 442.00 | 392.00 | 428.00 | 175.0M |
| 2025-03-05 | 392.00 | 404.00 | 386.00 | 392.00 | 57.3M |
| 2025-03-04 | 388.00 | 398.00 | 384.00 | 390.00 | 59.2M |
| 2025-03-03 | 372.00 | 396.00 | 368.00 | 390.00 | 108.6M |
| 2025-02-28 | 372.00 | 372.00 | 356.00 | 364.00 | 229.5M |
| 2025-02-27 | 382.00 | 394.00 | 368.00 | 374.00 | 85.1M |
| 2025-02-26 | 390.00 | 398.00 | 376.00 | 378.00 | 83.1M |
| 2025-02-25 | 378.00 | 410.00 | 364.00 | 388.00 | 128.5M |
| 2025-02-24 | 374.00 | 380.00 | 368.00 | 374.00 | 40.5M |
| 2025-02-21 | 390.00 | 396.00 | 368.00 | 374.00 | 85.2M |
| 2025-02-20 | 364.00 | 396.00 | 354.00 | 390.00 | 257.3M |
| 2025-02-19 | 380.00 | 384.00 | 360.00 | 360.00 | 206.5M |
| 2025-02-18 | 332.00 | 404.00 | 332.00 | 380.00 | 428.6M |
| 2025-02-17 | 316.00 | 338.00 | 316.00 | 330.00 | 82.0M |
| 2025-02-14 | 344.00 | 348.00 | 312.00 | 312.00 | 86.2M |
| 2025-02-13 | 342.00 | 346.00 | 336.00 | 342.00 | 10.7M |
| 2025-02-12 | 330.00 | 346.00 | 330.00 | 336.00 | 28.9M |
| 2025-02-11 | 344.00 | 350.00 | 332.00 | 334.00 | 25.8M |
| 2025-02-10 | 346.00 | 358.00 | 344.00 | 344.00 | 15.3M |
| 2025-02-07 | 356.00 | 360.00 | 340.00 | 346.00 | 49.0M |
| 2025-02-06 | 376.00 | 376.00 | 350.00 | 352.00 | 30.7M |
| 2025-02-05 | 372.00 | 378.00 | 368.00 | 368.00 | 9.4M |
| 2025-02-04 | 378.00 | 382.00 | 370.00 | 372.00 | 24.4M |
| 2025-02-03 | 380.00 | 386.00 | 372.00 | 376.00 | 23.2M |
| 2025-01-31 | 378.00 | 400.00 | 374.00 | 384.00 | 18.3M |
| 2025-01-30 | 394.00 | 394.00 | 378.00 | 380.00 | 20.4M |
| 2025-01-24 | 394.00 | 396.00 | 388.00 | 394.00 | 12.8M |
| 2025-01-23 | 410.00 | 412.00 | 386.00 | 394.00 | 37.6M |
| 2025-01-22 | 384.00 | 414.00 | 380.00 | 406.00 | 54.2M |
| 2025-01-21 | 384.00 | 386.00 | 378.00 | 382.00 | 13.8M |
| 2025-01-20 | 384.00 | 386.00 | 378.00 | 384.00 | 31.9M |
| 2025-01-17 | 378.00 | 390.00 | 374.00 | 384.00 | 17.8M |
| 2025-01-16 | 388.00 | 390.00 | 376.00 | 378.00 | 21.3M |
| 2025-01-15 | 378.00 | 394.00 | 378.00 | 384.00 | 34.9M |
| 2025-01-14 | 372.00 | 380.00 | 370.00 | 376.00 | 23.2M |
| 2025-01-13 | 398.00 | 400.00 | 364.00 | 370.00 | 79.1M |
| 2025-01-10 | 408.00 | 418.00 | 400.00 | 400.00 | 12.8M |
| 2025-01-09 | 412.00 | 416.00 | 404.00 | 408.00 | 8.5M |
| 2025-01-08 | 412.00 | 420.00 | 408.00 | 412.00 | 17.0M |
| 2025-01-07 | 414.00 | 414.00 | 406.00 | 412.00 | 17.5M |
| 2025-01-06 | 420.00 | 424.00 | 410.00 | 414.00 | 10.8M |
| 2025-01-03 | 420.00 | 426.00 | 416.00 | 420.00 | 18.6M |
| 2025-01-02 | 408.00 | 436.00 | 408.00 | 416.00 | 25.2M |