965.00
Letzte Aktualisierung: 2025-10-07
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 900.00 | 915.00 | 820.00 | 860.00 | 5,219.7K |
| 09:05 | 860.00 | 860.00 | 815.00 | 830.00 | 1,974.8K |
| 09:10 | 840.00 | 840.00 | 780.00 | 780.00 | 2,994.3K |
| 09:15 | 785.00 | 800.00 | 780.00 | 785.00 | 1,738.4K |
| 09:20 | 785.00 | 815.00 | 780.00 | 800.00 | 1,173.4K |
| 09:25 | 795.00 | 850.00 | 790.00 | 830.00 | 859.6K |
| 09:30 | 840.00 | 850.00 | 820.00 | 825.00 | 740.5K |
| 09:35 | 825.00 | 830.00 | 820.00 | 820.00 | 306.3K |
| 09:40 | 820.00 | 835.00 | 820.00 | 835.00 | 178.5K |
| 09:45 | 835.00 | 865.00 | 830.00 | 860.00 | 507.9K |
| 09:50 | 860.00 | 900.00 | 860.00 | 890.00 | 1,051.0K |
| 09:55 | 895.00 | 900.00 | 855.00 | 870.00 | 862.0K |
| 10:00 | 860.00 | 875.00 | 855.00 | 860.00 | 127.5K |
| 10:05 | 860.00 | 865.00 | 855.00 | 860.00 | 278.2K |
| 10:10 | 860.00 | 860.00 | 855.00 | 860.00 | 70.5K |
| 10:15 | 860.00 | 865.00 | 855.00 | 865.00 | 176.8K |
| 10:20 | 865.00 | 870.00 | 860.00 | 870.00 | 168.3K |
| 10:25 | 870.00 | 880.00 | 870.00 | 875.00 | 264.1K |
| 10:30 | 875.00 | 890.00 | 875.00 | 890.00 | 198.3K |
| 10:35 | 890.00 | 895.00 | 880.00 | 885.00 | 275.1K |
| 10:40 | 885.00 | 905.00 | 885.00 | 900.00 | 448.8K |
| 10:45 | 900.00 | 900.00 | 895.00 | 900.00 | 109.6K |
| 10:50 | 900.00 | 905.00 | 895.00 | 905.00 | 82.0K |
| 10:55 | 905.00 | 910.00 | 900.00 | 910.00 | 271.9K |
| 11:00 | 910.00 | 915.00 | 895.00 | 915.00 | 771.5K |
| 11:05 | 905.00 | 905.00 | 895.00 | 895.00 | 192.6K |
| 11:10 | 895.00 | 900.00 | 895.00 | 900.00 | 35.2K |
| 11:15 | 900.00 | 900.00 | 890.00 | 895.00 | 55.2K |
| 11:20 | 895.00 | 895.00 | 885.00 | 895.00 | 158.3K |
| 11:25 | 895.00 | 895.00 | 885.00 | 890.00 | 115.2K |
| 11:30 | 890.00 | 890.00 | 890.00 | 890.00 | 77.7K |
| 11:35 | 895.00 | 895.00 | 885.00 | 895.00 | 132.4K |
| 11:40 | 885.00 | 895.00 | 885.00 | 890.00 | 37.1K |
| 11:45 | 890.00 | 890.00 | 885.00 | 885.00 | 1.7K |
| 11:50 | 885.00 | 895.00 | 885.00 | 890.00 | 58.4K |
| 11:55 | 895.00 | 895.00 | 885.00 | 885.00 | 128.0K |
| 13:30 | 890.00 | 895.00 | 875.00 | 875.00 | 930.5K |
| 13:35 | 875.00 | 880.00 | 875.00 | 875.00 | 91.2K |
| 13:40 | 875.00 | 875.00 | 855.00 | 870.00 | 260.1K |
| 13:45 | 870.00 | 885.00 | 865.00 | 885.00 | 79.9K |
| 13:50 | 885.00 | 890.00 | 880.00 | 880.00 | 45.0K |
| 13:55 | 880.00 | 880.00 | 870.00 | 880.00 | 29.8K |
| 14:00 | 880.00 | 880.00 | 855.00 | 860.00 | 157.7K |
| 14:05 | 860.00 | 860.00 | 845.00 | 850.00 | 562.1K |
| 14:10 | 850.00 | 860.00 | 835.00 | 835.00 | 274.5K |
| 14:15 | 835.00 | 855.00 | 835.00 | 840.00 | 90.3K |
| 14:20 | 840.00 | 850.00 | 835.00 | 845.00 | 208.0K |
| 14:25 | 845.00 | 850.00 | 840.00 | 850.00 | 86.6K |
| 14:30 | 855.00 | 860.00 | 840.00 | 840.00 | 496.4K |
| 14:35 | 835.00 | 850.00 | 835.00 | 845.00 | 68.6K |
| 14:40 | 850.00 | 855.00 | 850.00 | 855.00 | 67.1K |
| 14:45 | 860.00 | 860.00 | 855.00 | 860.00 | 122.6K |
| 14:50 | 860.00 | 880.00 | 860.00 | 870.00 | 668.7K |
| 14:55 | 865.00 | 870.00 | 860.00 | 860.00 | 25.5K |
| 15:00 | 860.00 | 870.00 | 855.00 | 855.00 | 262.0K |
| 15:05 | 865.00 | 865.00 | 850.00 | 855.00 | 16.5K |
| 15:10 | 855.00 | 865.00 | 855.00 | 860.00 | 24.0K |
| 15:15 | 860.00 | 860.00 | 855.00 | 855.00 | 36.6K |
| 15:20 | 860.00 | 865.00 | 860.00 | 860.00 | 96.9K |
| 15:25 | 860.00 | 865.00 | 855.00 | 860.00 | 271.1K |
| 15:30 | 860.00 | 870.00 | 860.00 | 870.00 | 138.4K |
| 15:35 | 875.00 | 885.00 | 870.00 | 880.00 | 173.0K |
| 15:40 | 880.00 | 885.00 | 865.00 | 865.00 | 154.7K |
| 15:45 | 870.00 | 870.00 | 860.00 | 865.00 | 192.0K |
| 16:00 | 880.00 | 880.00 | 880.00 | 880.00 | 506.6K |
| 16:05 | 880.00 | 880.00 | 880.00 | 880.00 | 46.7K |
| 16:10 | 880.00 | 880.00 | 880.00 | 880.00 | 30.1K |
| 16:35 | 880.00 | 880.00 | 880.00 | 880.00 | 0.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-10-07 | 965.00 | 965.00 | 965.00 | 965.00 | 10.9M |
| 2025-09-25 | 930.00 | 930.00 | 780.00 | 880.00 | 0.0M |
| 2025-09-23 | 645.00 | 755.00 | 620.00 | 755.00 | 33.9M |
| 2025-09-22 | 585.00 | 650.00 | 500.00 | 605.00 | 45.4M |
| 2025-09-19 | 545.00 | 605.00 | 480.00 | 560.00 | 79.4M |
| 2025-09-18 | 416.00 | 486.00 | 392.00 | 486.00 | 27.7M |
| 2025-09-17 | 426.00 | 428.00 | 382.00 | 390.00 | 12.7M |
| 2025-09-16 | 364.00 | 428.00 | 340.00 | 394.00 | 66.9M |
| 2025-09-15 | 280.00 | 346.00 | 274.00 | 346.00 | 59.6M |
| 2025-09-12 | 268.00 | 282.00 | 266.00 | 278.00 | 5.9M |
| 2025-09-11 | 290.00 | 290.00 | 250.00 | 268.00 | 10.1M |
| 2025-09-10 | 278.00 | 292.00 | 270.00 | 284.00 | 5.0M |
| 2025-09-09 | 282.00 | 286.00 | 270.00 | 272.00 | 2.2M |
| 2025-09-08 | 276.00 | 292.00 | 268.00 | 282.00 | 5.5M |
| 2025-09-04 | 282.00 | 300.00 | 270.00 | 270.00 | 7.9M |
| 2025-09-03 | 270.00 | 280.00 | 258.00 | 280.00 | 6.3M |
| 2025-09-02 | 260.00 | 270.00 | 248.00 | 270.00 | 6.2M |
| 2025-09-01 | 290.00 | 302.00 | 252.00 | 252.00 | 18.5M |
| 2025-08-29 | 300.00 | 300.00 | 286.00 | 296.00 | 1.5M |
| 2025-08-28 | 302.00 | 304.00 | 278.00 | 298.00 | 5.1M |
| 2025-08-27 | 310.00 | 314.00 | 294.00 | 300.00 | 3.5M |
| 2025-08-26 | 300.00 | 312.00 | 298.00 | 308.00 | 3.8M |
| 2025-08-25 | 314.00 | 326.00 | 298.00 | 300.00 | 6.4M |
| 2025-08-22 | 334.00 | 334.00 | 306.00 | 310.00 | 6.5M |
| 2025-08-21 | 344.00 | 356.00 | 316.00 | 328.00 | 9.7M |
| 2025-08-20 | 360.00 | 366.00 | 332.00 | 334.00 | 11.2M |
| 2025-08-19 | 362.00 | 374.00 | 354.00 | 360.00 | 2.6M |
| 2025-08-15 | 372.00 | 376.00 | 360.00 | 362.00 | 1.1M |
| 2025-08-14 | 378.00 | 384.00 | 360.00 | 372.00 | 1.8M |
| 2025-08-13 | 388.00 | 388.00 | 368.00 | 376.00 | 0.9M |
| 2025-08-12 | 406.00 | 424.00 | 380.00 | 386.00 | 2.4M |
| 2025-08-11 | 370.00 | 404.00 | 354.00 | 404.00 | 3.4M |
| 2025-08-08 | 368.00 | 368.00 | 352.00 | 364.00 | 1.2M |
| 2025-08-07 | 360.00 | 370.00 | 356.00 | 358.00 | 1.0M |
| 2025-08-06 | 356.00 | 376.00 | 354.00 | 360.00 | 0.7M |
| 2025-08-05 | 352.00 | 368.00 | 352.00 | 356.00 | 1.1M |
| 2025-08-04 | 376.00 | 386.00 | 338.00 | 366.00 | 3.8M |
| 2025-08-01 | 402.00 | 412.00 | 392.00 | 394.00 | 0.6M |
| 2025-07-31 | 402.00 | 408.00 | 396.00 | 400.00 | 0.4M |
| 2025-07-30 | 414.00 | 414.00 | 394.00 | 402.00 | 1.1M |
| 2025-07-29 | 392.00 | 428.00 | 392.00 | 414.00 | 1.7M |
| 2025-07-28 | 398.00 | 398.00 | 388.00 | 392.00 | 0.2M |
| 2025-07-25 | 380.00 | 398.00 | 368.00 | 398.00 | 0.8M |
| 2025-07-24 | 380.00 | 388.00 | 374.00 | 380.00 | 0.3M |
| 2025-07-23 | 392.00 | 394.00 | 376.00 | 376.00 | 1.0M |
| 2025-07-22 | 406.00 | 406.00 | 388.00 | 388.00 | 0.6M |
| 2025-07-21 | 428.00 | 430.00 | 386.00 | 406.00 | 3.2M |
| 2025-07-18 | 422.00 | 442.00 | 414.00 | 430.00 | 3.2M |
| 2025-07-17 | 438.00 | 444.00 | 418.00 | 424.00 | 3.7M |
| 2025-07-16 | 408.00 | 458.00 | 400.00 | 422.00 | 5.4M |
| 2025-07-15 | 394.00 | 420.00 | 394.00 | 408.00 | 3.5M |
| 2025-07-14 | 386.00 | 440.00 | 370.00 | 394.00 | 7.1M |
| 2025-07-11 | 348.00 | 386.00 | 342.00 | 386.00 | 4.8M |
| 2025-07-10 | 344.00 | 352.00 | 340.00 | 342.00 | 0.5M |
| 2025-07-09 | 340.00 | 366.00 | 340.00 | 342.00 | 2.0M |
| 2025-07-08 | 342.00 | 352.00 | 338.00 | 340.00 | 0.4M |
| 2025-07-07 | 340.00 | 346.00 | 338.00 | 340.00 | 0.1M |
| 2025-07-04 | 346.00 | 350.00 | 330.00 | 340.00 | 0.3M |
| 2025-07-03 | 350.00 | 358.00 | 346.00 | 346.00 | 0.3M |
| 2025-07-02 | 366.00 | 366.00 | 346.00 | 350.00 | 0.5M |
| 2025-07-01 | 360.00 | 368.00 | 342.00 | 354.00 | 0.6M |
| 2025-06-30 | 352.00 | 374.00 | 352.00 | 360.00 | 0.4M |
| 2025-06-26 | 350.00 | 374.00 | 350.00 | 356.00 | 0.4M |
| 2025-06-25 | 376.00 | 376.00 | 352.00 | 354.00 | 0.7M |
| 2025-06-24 | 376.00 | 388.00 | 358.00 | 372.00 | 0.3M |
| 2025-06-23 | 366.00 | 376.00 | 338.00 | 358.00 | 0.3M |
| 2025-06-20 | 368.00 | 380.00 | 364.00 | 366.00 | 0.3M |
| 2025-06-19 | 388.00 | 394.00 | 354.00 | 368.00 | 1.4M |
| 2025-06-18 | 404.00 | 412.00 | 386.00 | 388.00 | 0.5M |
| 2025-06-17 | 418.00 | 418.00 | 406.00 | 406.00 | 0.2M |
| 2025-06-16 | 426.00 | 428.00 | 406.00 | 414.00 | 1.1M |
| 2025-06-13 | 394.00 | 440.00 | 390.00 | 420.00 | 3.1M |
| 2025-06-12 | 410.00 | 412.00 | 390.00 | 390.00 | 0.9M |
| 2025-06-11 | 390.00 | 420.00 | 378.00 | 400.00 | 2.8M |
| 2025-06-10 | 372.00 | 438.00 | 362.00 | 386.00 | 5.5M |
| 2025-06-05 | 374.00 | 378.00 | 368.00 | 370.00 | 0.6M |
| 2025-06-04 | 392.00 | 394.00 | 372.00 | 374.00 | 1.5M |
| 2025-06-03 | 376.00 | 404.00 | 372.00 | 380.00 | 1.8M |
| 2025-06-02 | 380.00 | 380.00 | 372.00 | 374.00 | 0.8M |
| 2025-05-28 | 380.00 | 390.00 | 378.00 | 380.00 | 0.3M |
| 2025-05-27 | 374.00 | 386.00 | 374.00 | 378.00 | 0.6M |
| 2025-05-26 | 390.00 | 390.00 | 370.00 | 374.00 | 1.3M |
| 2025-05-23 | 396.00 | 400.00 | 390.00 | 390.00 | 0.4M |
| 2025-05-22 | 400.00 | 400.00 | 380.00 | 394.00 | 1.2M |
| 2025-05-21 | 404.00 | 408.00 | 394.00 | 400.00 | 0.4M |
| 2025-05-20 | 404.00 | 410.00 | 402.00 | 404.00 | 0.4M |
| 2025-05-19 | 410.00 | 418.00 | 402.00 | 402.00 | 0.6M |
| 2025-05-16 | 418.00 | 420.00 | 402.00 | 410.00 | 0.8M |
| 2025-05-15 | 422.00 | 434.00 | 412.00 | 414.00 | 2.9M |
| 2025-05-14 | 380.00 | 434.00 | 376.00 | 420.00 | 10.8M |
| 2025-05-09 | 390.00 | 390.00 | 370.00 | 372.00 | 0.4M |
| 2025-05-08 | 384.00 | 400.00 | 376.00 | 388.00 | 1.4M |
| 2025-05-07 | 402.00 | 408.00 | 384.00 | 384.00 | 1.9M |
| 2025-05-06 | 410.00 | 418.00 | 398.00 | 400.00 | 1.6M |
| 2025-05-05 | 418.00 | 420.00 | 408.00 | 410.00 | 0.5M |
| 2025-05-02 | 410.00 | 436.00 | 396.00 | 416.00 | 2.5M |
| 2025-04-30 | 434.00 | 440.00 | 394.00 | 406.00 | 5.4M |
| 2025-04-29 | 350.00 | 434.00 | 350.00 | 430.00 | 25.5M |
| 2025-04-28 | 360.00 | 364.00 | 344.00 | 348.00 | 1.2M |
| 2025-04-25 | 368.00 | 370.00 | 354.00 | 360.00 | 1.1M |
| 2025-04-24 | 374.00 | 376.00 | 362.00 | 368.00 | 0.4M |
| 2025-04-23 | 362.00 | 386.00 | 362.00 | 374.00 | 0.5M |
| 2025-04-22 | 366.00 | 378.00 | 362.00 | 370.00 | 0.7M |
| 2025-04-21 | 372.00 | 384.00 | 360.00 | 366.00 | 0.7M |
| 2025-04-17 | 378.00 | 380.00 | 364.00 | 370.00 | 0.4M |
| 2025-04-16 | 374.00 | 400.00 | 368.00 | 372.00 | 1.6M |
| 2025-04-15 | 396.00 | 410.00 | 370.00 | 374.00 | 1.8M |
| 2025-04-14 | 330.00 | 408.00 | 330.00 | 390.00 | 4.4M |
| 2025-04-11 | 318.00 | 340.00 | 318.00 | 330.00 | 0.7M |
| 2025-04-10 | 310.00 | 348.00 | 310.00 | 324.00 | 1.5M |
| 2025-04-09 | 322.00 | 330.00 | 278.00 | 316.00 | 2.7M |
| 2025-04-08 | 324.00 | 348.00 | 324.00 | 324.00 | 1.2M |
| 2025-03-27 | 372.00 | 386.00 | 362.00 | 380.00 | 0.6M |
| 2025-03-26 | 376.00 | 392.00 | 360.00 | 372.00 | 1.4M |
| 2025-03-25 | 380.00 | 394.00 | 370.00 | 372.00 | 0.6M |
| 2025-03-24 | 414.00 | 416.00 | 352.00 | 380.00 | 1.7M |
| 2025-03-21 | 424.00 | 454.00 | 410.00 | 414.00 | 3.4M |
| 2025-03-20 | 436.00 | 448.00 | 422.00 | 424.00 | 2.6M |
| 2025-03-19 | 484.00 | 492.00 | 388.00 | 430.00 | 7.3M |
| 2025-03-18 | 550.00 | 555.00 | 460.00 | 486.00 | 4.3M |
| 2025-03-17 | 478.00 | 570.00 | 456.00 | 545.00 | 11.7M |
| 2025-03-14 | 490.00 | 560.00 | 460.00 | 478.00 | 6.4M |
| 2025-03-13 | 520.00 | 540.00 | 484.00 | 490.00 | 2.7M |
| 2025-03-12 | 535.00 | 580.00 | 515.00 | 515.00 | 3.2M |
| 2025-03-11 | 565.00 | 600.00 | 520.00 | 525.00 | 4.3M |
| 2025-03-10 | 660.00 | 675.00 | 550.00 | 580.00 | 10.8M |
| 2025-03-07 | 695.00 | 755.00 | 610.00 | 660.00 | 16.3M |
| 2025-03-06 | 575.00 | 700.00 | 575.00 | 680.00 | 24.0M |
| 2025-03-05 | 486.00 | 590.00 | 446.00 | 560.00 | 38.3M |
| 2025-03-04 | 468.00 | 488.00 | 390.00 | 472.00 | 44.7M |
| 2025-03-03 | 356.00 | 422.00 | 356.00 | 422.00 | 10.3M |
| 2025-02-28 | 386.00 | 398.00 | 338.00 | 338.00 | 2.2M |
| 2025-02-27 | 380.00 | 402.00 | 368.00 | 386.00 | 3.2M |
| 2025-02-26 | 382.00 | 404.00 | 374.00 | 376.00 | 2.1M |
| 2025-02-25 | 384.00 | 410.00 | 364.00 | 374.00 | 4.4M |
| 2025-02-24 | 414.00 | 414.00 | 378.00 | 384.00 | 4.3M |
| 2025-02-21 | 450.00 | 462.00 | 414.00 | 416.00 | 4.5M |
| 2025-02-20 | 426.00 | 466.00 | 424.00 | 446.00 | 9.9M |
| 2025-02-19 | 408.00 | 436.00 | 406.00 | 424.00 | 2.4M |
| 2025-02-18 | 402.00 | 428.00 | 374.00 | 412.00 | 2.4M |
| 2025-02-14 | 426.00 | 472.00 | 408.00 | 416.00 | 11.5M |
| 2025-02-13 | 434.00 | 440.00 | 408.00 | 426.00 | 1.9M |
| 2025-02-12 | 482.00 | 505.00 | 414.00 | 434.00 | 20.1M |
| 2025-02-11 | 364.00 | 442.00 | 350.00 | 442.00 | 18.7M |
| 2025-02-10 | 362.00 | 390.00 | 342.00 | 354.00 | 6.1M |
| 2025-02-07 | 408.00 | 410.00 | 356.00 | 366.00 | 6.1M |
| 2025-02-06 | 436.00 | 440.00 | 400.00 | 406.00 | 4.9M |
| 2025-02-05 | 456.00 | 474.00 | 422.00 | 434.00 | 6.0M |
| 2025-02-04 | 426.00 | 472.00 | 390.00 | 446.00 | 16.6M |
| 2025-02-03 | 482.00 | 510.00 | 340.00 | 412.00 | 46.3M |
| 2025-01-31 | 354.00 | 436.00 | 354.00 | 436.00 | 39.8M |
| 2025-01-30 | 320.00 | 372.00 | 320.00 | 350.00 | 27.8M |
| 2025-01-24 | 288.00 | 320.00 | 262.00 | 318.00 | 18.3M |
| 2025-01-23 | 312.00 | 332.00 | 274.00 | 280.00 | 10.0M |
| 2025-01-22 | 328.00 | 338.00 | 306.00 | 310.00 | 9.9M |
| 2025-01-21 | 310.00 | 386.00 | 304.00 | 324.00 | 54.7M |
| 2025-01-20 | 360.00 | 368.00 | 300.00 | 310.00 | 19.3M |
| 2025-01-17 | 458.00 | 500.00 | 356.00 | 360.00 | 14.3M |
| 2025-01-16 | 422.00 | 520.00 | 326.00 | 458.00 | 47.0M |
| 2025-01-15 | 462.00 | 550.00 | 432.00 | 432.00 | 24.8M |
| 2025-01-14 | 770.00 | 865.00 | 575.00 | 575.00 | 15.8M |
| 2025-01-13 | 845.00 | 845.00 | 765.00 | 765.00 | 1.7M |
| 2025-01-10 | 880.00 | 880.00 | 800.00 | 850.00 | 5.2M |
| 2025-01-09 | 775.00 | 800.00 | 775.00 | 800.00 | 5.3M |
| 2025-01-08 | 730.00 | 730.00 | 730.00 | 730.00 | 1.7M |
| 2025-01-07 | 810.00 | 810.00 | 810.00 | 810.00 | 3.1M |
| 2025-01-06 | 900.00 | 900.00 | 900.00 | 900.00 | 5.0M |
| 2025-01-03 | 1,020.00 | 1,020.00 | 1,000.00 | 1,000.00 | 4.8M |
| 2025-01-02 | 1,105.00 | 1,200.00 | 1,105.00 | 1,105.00 | 5.6M |