98.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 116.00 | 116.00 | 113.00 | 114.00 | 324.7K |
| 09:05 | 114.00 | 116.00 | 114.00 | 115.00 | 83.2K |
| 09:10 | 115.00 | 117.00 | 115.00 | 117.00 | 251.9K |
| 09:15 | 117.00 | 117.00 | 114.00 | 115.00 | 150.3K |
| 09:20 | 115.00 | 119.00 | 115.00 | 119.00 | 217.0K |
| 09:25 | 119.00 | 123.00 | 117.00 | 118.00 | 572.5K |
| 09:30 | 118.00 | 118.00 | 114.00 | 116.00 | 158.2K |
| 09:35 | 116.00 | 116.00 | 114.00 | 115.00 | 67.8K |
| 09:40 | 116.00 | 116.00 | 115.00 | 116.00 | 36.8K |
| 09:45 | 116.00 | 116.00 | 115.00 | 115.00 | 8.3K |
| 09:50 | 115.00 | 115.00 | 115.00 | 115.00 | 19.5K |
| 09:55 | 116.00 | 116.00 | 115.00 | 116.00 | 61.6K |
| 10:00 | 116.00 | 116.00 | 116.00 | 116.00 | 21.4K |
| 10:05 | 115.00 | 115.00 | 115.00 | 115.00 | 53.6K |
| 10:10 | 115.00 | 116.00 | 115.00 | 116.00 | 4.3K |
| 10:15 | 116.00 | 116.00 | 115.00 | 115.00 | 37.0K |
| 10:20 | 115.00 | 115.00 | 114.00 | 114.00 | 16.8K |
| 10:25 | 112.00 | 112.00 | 112.00 | 112.00 | 257.9K |
| 10:30 | 112.00 | 112.00 | 111.00 | 112.00 | 14.9K |
| 10:35 | 111.00 | 113.00 | 111.00 | 113.00 | 9.4K |
| 10:40 | 113.00 | 113.00 | 113.00 | 113.00 | 8.4K |
| 10:45 | 113.00 | 113.00 | 113.00 | 113.00 | 37.0K |
| 10:50 | 114.00 | 114.00 | 114.00 | 114.00 | 27.9K |
| 10:55 | 114.00 | 114.00 | 114.00 | 114.00 | 2.8K |
| 11:00 | 114.00 | 115.00 | 114.00 | 115.00 | 31.2K |
| 11:05 | 114.00 | 115.00 | 114.00 | 115.00 | 3.2K |
| 11:10 | 115.00 | 115.00 | 114.00 | 115.00 | 28.9K |
| 11:15 | 115.00 | 115.00 | 115.00 | 115.00 | 12.5K |
| 11:20 | 115.00 | 115.00 | 114.00 | 115.00 | 1.1K |
| 11:25 | 115.00 | 115.00 | 115.00 | 115.00 | 6.4K |
| 11:30 | 114.00 | 114.00 | 114.00 | 114.00 | 2.9K |
| 12:30 | 114.00 | 114.00 | 114.00 | 114.00 | 45.2K |
| 12:35 | 114.00 | 114.00 | 113.00 | 113.00 | 17.9K |
| 12:40 | 114.00 | 114.00 | 113.00 | 114.00 | 31.8K |
| 12:45 | 113.00 | 113.00 | 113.00 | 113.00 | 6.1K |
| 12:50 | 113.00 | 114.00 | 113.00 | 113.00 | 99.9K |
| 12:55 | 113.00 | 113.00 | 113.00 | 113.00 | 0.3K |
| 13:00 | 114.00 | 114.00 | 114.00 | 114.00 | 5.6K |
| 13:05 | 114.00 | 114.00 | 114.00 | 114.00 | 0.2K |
| 13:10 | 114.00 | 114.00 | 114.00 | 114.00 | 27.6K |
| 13:15 | 114.00 | 114.00 | 113.00 | 114.00 | 2.9K |
| 13:20 | 114.00 | 115.00 | 114.00 | 115.00 | 2.1K |
| 13:25 | 115.00 | 117.00 | 115.00 | 116.00 | 83.7K |
| 13:30 | 116.00 | 116.00 | 115.00 | 116.00 | 27.8K |
| 13:35 | 115.00 | 115.00 | 115.00 | 115.00 | 20.5K |
| 13:40 | 114.00 | 114.00 | 113.00 | 113.00 | 77.6K |
| 13:45 | 113.00 | 113.00 | 113.00 | 113.00 | 20.1K |
| 13:50 | 113.00 | 114.00 | 112.00 | 113.00 | 6.6K |
| 13:55 | 114.00 | 114.00 | 114.00 | 114.00 | 3.6K |
| 14:00 | 114.00 | 114.00 | 113.00 | 114.00 | 8.5K |
| 14:05 | 113.00 | 113.00 | 113.00 | 113.00 | 8.5K |
| 14:10 | 114.00 | 114.00 | 114.00 | 114.00 | 0.3K |
| 14:15 | 114.00 | 114.00 | 114.00 | 114.00 | 0.9K |
| 14:20 | 114.00 | 114.00 | 113.00 | 113.00 | 3.6K |
| 14:25 | 113.00 | 114.00 | 113.00 | 114.00 | 1.6K |
| 14:30 | 114.00 | 114.00 | 114.00 | 114.00 | 1.4K |
| 14:35 | 113.00 | 114.00 | 113.00 | 114.00 | 15.6K |
| 14:40 | 114.00 | 115.00 | 113.00 | 114.00 | 30.5K |
| 14:45 | 114.00 | 114.00 | 113.00 | 113.00 | 1.1K |
| 14:50 | 113.00 | 114.00 | 113.00 | 114.00 | 3.1K |
| 14:55 | 113.00 | 114.00 | 113.00 | 114.00 | 22.0K |
| 15:00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.1K |
| 15:05 | 114.00 | 114.00 | 114.00 | 114.00 | 0.4K |
| 15:10 | 114.00 | 114.00 | 112.00 | 113.00 | 39.3K |
| 15:15 | 113.00 | 113.00 | 112.00 | 112.00 | 14.9K |
| 15:20 | 113.00 | 113.00 | 112.00 | 112.00 | 102.8K |
| 15:30 | 111.00 | 111.00 | 111.00 | 111.00 | 70.5K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 101.00 | 101.00 | 97.00 | 98.00 | 0.8M |
| 2025-09-25 | 107.00 | 107.00 | 99.00 | 100.00 | 1.3M |
| 2025-09-24 | 111.00 | 111.00 | 106.00 | 107.00 | 1.1M |
| 2025-09-22 | 115.00 | 123.00 | 111.00 | 111.00 | 3.3M |
| 2025-09-19 | 104.00 | 116.00 | 104.00 | 114.00 | 3.8M |
| 2025-09-18 | 100.00 | 106.00 | 99.00 | 105.00 | 1.3M |
| 2025-09-17 | 101.00 | 103.00 | 100.00 | 100.00 | 0.5M |
| 2025-09-16 | 97.00 | 112.00 | 97.00 | 101.00 | 6.0M |
| 2025-09-12 | 100.00 | 101.00 | 96.00 | 96.00 | 0.7M |
| 2025-09-11 | 101.00 | 101.00 | 98.00 | 99.00 | 0.6M |
| 2025-09-10 | 101.00 | 105.00 | 99.00 | 101.00 | 1.2M |
| 2025-09-09 | 108.00 | 108.00 | 98.00 | 99.00 | 3.8M |
| 2025-09-08 | 100.00 | 117.00 | 100.00 | 104.00 | 12.1M |
| 2025-09-05 | 103.00 | 103.00 | 95.00 | 96.00 | 3.0M |
| 2025-09-04 | 112.00 | 117.00 | 100.00 | 102.00 | 7.0M |
| 2025-09-03 | 101.00 | 148.00 | 96.00 | 117.00 | 41.7M |
| 2025-09-02 | 91.00 | 109.00 | 91.00 | 101.00 | 4.3M |
| 2025-09-01 | 91.00 | 93.00 | 91.00 | 91.00 | 0.4M |
| 2025-08-29 | 88.00 | 91.00 | 88.00 | 91.00 | 0.4M |
| 2025-08-28 | 87.00 | 89.00 | 87.00 | 88.00 | 0.1M |
| 2025-08-27 | 88.00 | 89.00 | 86.00 | 86.00 | 0.3M |
| 2025-08-26 | 90.00 | 90.00 | 86.00 | 88.00 | 0.6M |
| 2025-08-25 | 86.00 | 91.00 | 86.00 | 90.00 | 0.5M |
| 2025-08-22 | 85.00 | 87.00 | 85.00 | 86.00 | 0.3M |
| 2025-08-21 | 85.00 | 85.00 | 84.00 | 85.00 | 0.0M |
| 2025-08-20 | 85.00 | 85.00 | 83.00 | 84.00 | 0.1M |
| 2025-08-19 | 85.00 | 85.00 | 84.00 | 85.00 | 0.1M |
| 2025-08-18 | 84.00 | 85.00 | 83.00 | 85.00 | 0.1M |
| 2025-08-15 | 84.00 | 84.00 | 83.00 | 83.00 | 0.1M |
| 2025-08-14 | 83.00 | 84.00 | 83.00 | 84.00 | 0.1M |
| 2025-08-13 | 83.00 | 84.00 | 83.00 | 83.00 | 0.1M |
| 2025-08-12 | 83.00 | 83.00 | 82.00 | 83.00 | 0.1M |
| 2025-08-08 | 82.00 | 83.00 | 82.00 | 82.00 | 0.1M |
| 2025-08-07 | 82.00 | 83.00 | 81.00 | 82.00 | 0.0M |
| 2025-08-06 | 81.00 | 83.00 | 81.00 | 83.00 | 0.1M |
| 2025-08-05 | 82.00 | 82.00 | 81.00 | 81.00 | 0.0M |
| 2025-08-04 | 81.00 | 81.00 | 80.00 | 81.00 | 0.2M |
| 2025-08-01 | 81.00 | 82.00 | 81.00 | 81.00 | 0.0M |
| 2025-07-31 | 82.00 | 82.00 | 81.00 | 81.00 | 0.1M |
| 2025-07-30 | 83.00 | 83.00 | 82.00 | 82.00 | 0.1M |
| 2025-07-29 | 84.00 | 84.00 | 83.00 | 83.00 | 0.0M |
| 2025-07-28 | 84.00 | 84.00 | 83.00 | 83.00 | 0.0M |
| 2025-07-25 | 83.00 | 84.00 | 83.00 | 84.00 | 0.0M |
| 2025-07-24 | 83.00 | 84.00 | 83.00 | 83.00 | 0.0M |
| 2025-07-23 | 83.00 | 84.00 | 83.00 | 83.00 | 0.1M |
| 2025-07-22 | 83.00 | 85.00 | 83.00 | 83.00 | 0.2M |
| 2025-07-18 | 84.00 | 84.00 | 82.00 | 83.00 | 0.1M |
| 2025-07-17 | 84.00 | 85.00 | 82.00 | 83.00 | 0.2M |
| 2025-07-16 | 84.00 | 85.00 | 82.00 | 84.00 | 0.4M |
| 2025-07-15 | 87.00 | 87.00 | 84.00 | 85.00 | 0.2M |
| 2025-07-14 | 88.00 | 88.00 | 86.00 | 87.00 | 0.2M |
| 2025-07-11 | 87.00 | 89.00 | 87.00 | 87.00 | 0.1M |
| 2025-07-10 | 87.00 | 88.00 | 86.00 | 88.00 | 0.1M |
| 2025-07-09 | 87.00 | 87.00 | 85.00 | 87.00 | 0.1M |
| 2025-07-08 | 85.00 | 87.00 | 85.00 | 86.00 | 0.0M |
| 2025-07-07 | 85.00 | 87.00 | 85.00 | 87.00 | 0.1M |
| 2025-07-04 | 87.00 | 87.00 | 84.00 | 84.00 | 0.2M |
| 2025-07-03 | 89.00 | 89.00 | 86.00 | 86.00 | 0.1M |
| 2025-07-02 | 86.00 | 89.00 | 85.00 | 89.00 | 0.1M |
| 2025-07-01 | 88.00 | 91.00 | 86.00 | 86.00 | 0.4M |
| 2025-06-30 | 87.00 | 89.00 | 87.00 | 87.00 | 0.3M |
| 2025-06-27 | 86.00 | 87.00 | 85.00 | 86.00 | 0.2M |
| 2025-06-26 | 85.00 | 86.00 | 84.00 | 86.00 | 0.1M |
| 2025-06-25 | 85.00 | 86.00 | 84.00 | 86.00 | 0.2M |
| 2025-06-24 | 83.00 | 85.00 | 83.00 | 84.00 | 0.1M |
| 2025-06-23 | 85.00 | 85.00 | 82.00 | 83.00 | 0.2M |
| 2025-06-20 | 85.00 | 86.00 | 84.00 | 85.00 | 0.1M |
| 2025-06-19 | 85.00 | 86.00 | 84.00 | 86.00 | 0.1M |
| 2025-06-18 | 84.00 | 87.00 | 84.00 | 84.00 | 0.6M |
| 2025-06-17 | 82.00 | 84.00 | 82.00 | 83.00 | 0.1M |
| 2025-06-16 | 82.00 | 83.00 | 82.00 | 82.00 | 0.1M |
| 2025-06-13 | 84.00 | 84.00 | 81.00 | 82.00 | 0.1M |
| 2025-06-12 | 83.00 | 84.00 | 83.00 | 84.00 | 0.0M |
| 2025-06-11 | 82.00 | 84.00 | 82.00 | 84.00 | 0.1M |
| 2025-06-10 | 82.00 | 83.00 | 81.00 | 82.00 | 0.0M |
| 2025-06-09 | 83.00 | 83.00 | 81.00 | 82.00 | 0.1M |
| 2025-06-06 | 83.00 | 83.00 | 82.00 | 82.00 | 0.1M |
| 2025-06-05 | 83.00 | 84.00 | 82.00 | 83.00 | 0.0M |
| 2025-06-04 | 84.00 | 84.00 | 83.00 | 84.00 | 0.0M |
| 2025-06-03 | 83.00 | 84.00 | 82.00 | 83.00 | 0.1M |
| 2025-06-02 | 83.00 | 84.00 | 82.00 | 84.00 | 0.0M |
| 2025-05-30 | 83.00 | 84.00 | 82.00 | 84.00 | 0.0M |
| 2025-05-29 | 83.00 | 85.00 | 82.00 | 83.00 | 0.2M |
| 2025-05-28 | 83.00 | 84.00 | 82.00 | 83.00 | 0.0M |
| 2025-05-27 | 82.00 | 84.00 | 82.00 | 83.00 | 0.1M |
| 2025-05-26 | 83.00 | 83.00 | 81.00 | 81.00 | 0.2M |
| 2025-05-23 | 83.00 | 84.00 | 82.00 | 83.00 | 0.1M |
| 2025-05-22 | 82.00 | 84.00 | 82.00 | 83.00 | 0.1M |
| 2025-05-21 | 85.00 | 85.00 | 82.00 | 84.00 | 0.5M |
| 2025-05-20 | 84.00 | 84.00 | 82.00 | 84.00 | 0.3M |
| 2025-05-19 | 81.00 | 84.00 | 81.00 | 84.00 | 0.2M |
| 2025-05-16 | 80.00 | 82.00 | 80.00 | 81.00 | 0.3M |
| 2025-05-15 | 78.00 | 81.00 | 78.00 | 79.00 | 0.3M |
| 2025-05-14 | 78.00 | 79.00 | 78.00 | 78.00 | 0.2M |
| 2025-05-13 | 79.00 | 80.00 | 78.00 | 78.00 | 0.0M |
| 2025-05-12 | 79.00 | 79.00 | 78.00 | 79.00 | 0.1M |
| 2025-05-09 | 79.00 | 79.00 | 78.00 | 79.00 | 0.1M |
| 2025-05-08 | 80.00 | 80.00 | 78.00 | 79.00 | 0.2M |
| 2025-05-07 | 78.00 | 80.00 | 78.00 | 79.00 | 0.1M |
| 2025-05-02 | 79.00 | 80.00 | 78.00 | 78.00 | 0.1M |
| 2025-05-01 | 79.00 | 80.00 | 78.00 | 79.00 | 0.0M |
| 2025-04-30 | 79.00 | 80.00 | 78.00 | 78.00 | 0.3M |
| 2025-04-28 | 77.00 | 79.00 | 77.00 | 79.00 | 0.1M |
| 2025-04-25 | 79.00 | 80.00 | 77.00 | 77.00 | 0.3M |
| 2025-04-24 | 80.00 | 80.00 | 78.00 | 78.00 | 0.2M |
| 2025-04-23 | 79.00 | 85.00 | 77.00 | 78.00 | 4.2M |
| 2025-04-22 | 77.00 | 85.00 | 76.00 | 78.00 | 5.3M |
| 2025-04-21 | 77.00 | 88.00 | 75.00 | 78.00 | 5.3M |
| 2025-04-18 | 76.00 | 77.00 | 76.00 | 76.00 | 0.0M |
| 2025-04-17 | 77.00 | 82.00 | 75.00 | 77.00 | 1.0M |
| 2025-04-16 | 78.00 | 79.00 | 77.00 | 77.00 | 0.1M |
| 2025-04-15 | 78.00 | 79.00 | 77.00 | 78.00 | 0.1M |
| 2025-04-14 | 79.00 | 80.00 | 76.00 | 78.00 | 0.1M |
| 2025-04-11 | 74.00 | 79.00 | 74.00 | 78.00 | 0.1M |
| 2025-04-10 | 77.00 | 78.00 | 75.00 | 76.00 | 0.2M |
| 2025-04-09 | 73.00 | 73.00 | 72.00 | 72.00 | 0.1M |
| 2025-04-08 | 72.00 | 74.00 | 72.00 | 73.00 | 0.1M |
| 2025-04-07 | 69.00 | 71.00 | 65.00 | 69.00 | 0.3M |
| 2025-04-04 | 76.00 | 77.00 | 70.00 | 73.00 | 0.6M |
| 2025-04-03 | 77.00 | 78.00 | 76.00 | 77.00 | 0.2M |
| 2025-04-02 | 81.00 | 81.00 | 79.00 | 79.00 | 0.2M |
| 2025-04-01 | 81.00 | 81.00 | 80.00 | 81.00 | 0.2M |
| 2025-03-31 | 81.00 | 91.00 | 78.00 | 80.00 | 3.5M |
| 2025-03-28 | 83.00 | 92.00 | 80.00 | 82.00 | 1.8M |
| 2025-03-27 | 83.00 | 84.00 | 83.00 | 84.00 | 0.0M |
| 2025-03-26 | 84.00 | 85.00 | 83.00 | 84.00 | 0.0M |
| 2025-03-25 | 85.00 | 85.00 | 84.00 | 84.00 | 0.0M |
| 2025-03-24 | 85.00 | 85.00 | 84.00 | 84.00 | 0.0M |
| 2025-03-21 | 85.00 | 85.00 | 84.00 | 85.00 | 0.1M |
| 2025-03-19 | 85.00 | 85.00 | 83.00 | 85.00 | 0.1M |
| 2025-03-18 | 85.00 | 85.00 | 83.00 | 84.00 | 0.1M |
| 2025-03-17 | 83.00 | 85.00 | 82.00 | 85.00 | 0.1M |
| 2025-03-14 | 83.00 | 83.00 | 82.00 | 82.00 | 0.0M |
| 2025-03-13 | 82.00 | 83.00 | 81.00 | 82.00 | 0.0M |
| 2025-03-12 | 81.00 | 82.00 | 81.00 | 82.00 | 0.0M |
| 2025-03-11 | 82.00 | 82.00 | 80.00 | 81.00 | 0.1M |
| 2025-03-10 | 82.00 | 83.00 | 82.00 | 83.00 | 0.1M |
| 2025-03-07 | 82.00 | 83.00 | 81.00 | 83.00 | 0.0M |
| 2025-03-06 | 82.00 | 83.00 | 81.00 | 82.00 | 0.1M |
| 2025-03-05 | 80.00 | 82.00 | 80.00 | 81.00 | 0.0M |
| 2025-03-04 | 81.00 | 82.00 | 80.00 | 81.00 | 0.1M |
| 2025-03-03 | 81.00 | 82.00 | 81.00 | 82.00 | 0.0M |
| 2025-02-28 | 80.00 | 81.00 | 80.00 | 80.00 | 0.1M |
| 2025-02-27 | 81.00 | 82.00 | 81.00 | 82.00 | 0.0M |
| 2025-02-26 | 83.00 | 83.00 | 80.00 | 82.00 | 0.1M |
| 2025-02-25 | 84.00 | 84.00 | 82.00 | 83.00 | 0.0M |
| 2025-02-21 | 83.00 | 84.00 | 82.00 | 84.00 | 0.0M |
| 2025-02-20 | 85.00 | 85.00 | 82.00 | 83.00 | 0.2M |
| 2025-02-19 | 83.00 | 85.00 | 83.00 | 85.00 | 0.1M |
| 2025-02-18 | 83.00 | 83.00 | 82.00 | 83.00 | 0.1M |
| 2025-02-17 | 82.00 | 83.00 | 81.00 | 83.00 | 0.1M |
| 2025-02-14 | 82.00 | 82.00 | 81.00 | 82.00 | 0.0M |
| 2025-02-13 | 82.00 | 83.00 | 82.00 | 83.00 | 0.1M |
| 2025-02-12 | 82.00 | 83.00 | 81.00 | 81.00 | 0.1M |
| 2025-02-10 | 82.00 | 82.00 | 80.00 | 82.00 | 0.1M |
| 2025-02-07 | 81.00 | 82.00 | 80.00 | 81.00 | 0.1M |
| 2025-02-06 | 81.00 | 82.00 | 80.00 | 80.00 | 0.1M |
| 2025-02-05 | 80.00 | 81.00 | 79.00 | 81.00 | 0.1M |
| 2025-02-04 | 80.00 | 80.00 | 79.00 | 79.00 | 0.1M |
| 2025-02-03 | 81.00 | 81.00 | 78.00 | 79.00 | 0.1M |
| 2025-01-31 | 81.00 | 81.00 | 80.00 | 80.00 | 0.0M |
| 2025-01-30 | 81.00 | 82.00 | 80.00 | 81.00 | 0.0M |
| 2025-01-29 | 81.00 | 82.00 | 81.00 | 81.00 | 0.0M |
| 2025-01-28 | 81.00 | 81.00 | 80.00 | 81.00 | 0.1M |
| 2025-01-27 | 81.00 | 81.00 | 80.00 | 81.00 | 0.0M |
| 2025-01-24 | 80.00 | 81.00 | 80.00 | 80.00 | 0.1M |
| 2025-01-23 | 80.00 | 82.00 | 80.00 | 81.00 | 0.1M |
| 2025-01-22 | 80.00 | 81.00 | 80.00 | 80.00 | 0.0M |
| 2025-01-21 | 80.00 | 80.00 | 79.00 | 80.00 | 0.1M |
| 2025-01-20 | 80.00 | 80.00 | 79.00 | 80.00 | 0.0M |
| 2025-01-17 | 79.00 | 80.00 | 78.00 | 79.00 | 0.0M |
| 2025-01-16 | 80.00 | 80.00 | 78.00 | 80.00 | 0.1M |
| 2025-01-15 | 80.00 | 81.00 | 79.00 | 80.00 | 0.1M |
| 2025-01-14 | 81.00 | 81.00 | 78.00 | 78.00 | 0.1M |
| 2025-01-10 | 80.00 | 81.00 | 79.00 | 81.00 | 0.0M |
| 2025-01-09 | 82.00 | 82.00 | 80.00 | 80.00 | 0.1M |
| 2025-01-08 | 80.00 | 82.00 | 80.00 | 81.00 | 0.1M |
| 2025-01-07 | 81.00 | 81.00 | 80.00 | 80.00 | 0.0M |
| 2025-01-06 | 81.00 | 81.00 | 80.00 | 80.00 | 0.1M |