422.00
Letzte Aktualisierung: 2025-09-18
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 352.00 | 384.00 | 352.00 | 380.00 | 658.2K |
| 09:05 | 380.00 | 400.00 | 378.00 | 380.00 | 1,215.4K |
| 09:10 | 380.00 | 392.00 | 380.00 | 388.00 | 252.1K |
| 09:15 | 388.00 | 390.00 | 372.00 | 372.00 | 243.2K |
| 09:20 | 372.00 | 376.00 | 364.00 | 376.00 | 90.9K |
| 09:25 | 378.00 | 378.00 | 376.00 | 378.00 | 55.3K |
| 09:30 | 380.00 | 382.00 | 380.00 | 380.00 | 59.0K |
| 09:35 | 380.00 | 386.00 | 380.00 | 380.00 | 273.9K |
| 09:40 | 380.00 | 380.00 | 376.00 | 378.00 | 46.4K |
| 09:45 | 376.00 | 376.00 | 370.00 | 372.00 | 51.0K |
| 09:50 | 370.00 | 374.00 | 358.00 | 360.00 | 229.8K |
| 09:55 | 362.00 | 376.00 | 362.00 | 376.00 | 89.2K |
| 10:00 | 376.00 | 376.00 | 370.00 | 370.00 | 22.8K |
| 10:05 | 370.00 | 372.00 | 366.00 | 372.00 | 25.6K |
| 10:10 | 372.00 | 372.00 | 370.00 | 372.00 | 24.5K |
| 10:15 | 372.00 | 384.00 | 372.00 | 378.00 | 64.7K |
| 10:20 | 378.00 | 390.00 | 374.00 | 386.00 | 106.1K |
| 10:25 | 386.00 | 386.00 | 378.00 | 378.00 | 3.8K |
| 10:30 | 378.00 | 408.00 | 378.00 | 404.00 | 1,849.3K |
| 10:35 | 404.00 | 408.00 | 402.00 | 402.00 | 717.2K |
| 10:40 | 404.00 | 408.00 | 400.00 | 406.00 | 607.8K |
| 10:45 | 406.00 | 410.00 | 406.00 | 410.00 | 328.4K |
| 10:50 | 410.00 | 410.00 | 408.00 | 410.00 | 485.7K |
| 10:55 | 410.00 | 410.00 | 408.00 | 408.00 | 100.3K |
| 11:00 | 410.00 | 410.00 | 408.00 | 408.00 | 75.2K |
| 11:05 | 408.00 | 408.00 | 406.00 | 406.00 | 65.6K |
| 11:10 | 408.00 | 408.00 | 404.00 | 406.00 | 75.8K |
| 11:15 | 404.00 | 406.00 | 402.00 | 406.00 | 73.4K |
| 11:20 | 404.00 | 408.00 | 404.00 | 408.00 | 117.3K |
| 11:25 | 408.00 | 410.00 | 408.00 | 408.00 | 22.5K |
| 11:30 | 410.00 | 410.00 | 408.00 | 410.00 | 28.2K |
| 11:35 | 408.00 | 410.00 | 408.00 | 410.00 | 43.3K |
| 11:40 | 412.00 | 418.00 | 410.00 | 410.00 | 467.8K |
| 11:45 | 416.00 | 418.00 | 416.00 | 418.00 | 188.5K |
| 11:50 | 416.00 | 418.00 | 410.00 | 410.00 | 72.4K |
| 11:55 | 410.00 | 416.00 | 410.00 | 416.00 | 11.4K |
| 13:30 | 416.00 | 418.00 | 414.00 | 414.00 | 124.5K |
| 13:35 | 414.00 | 414.00 | 412.00 | 414.00 | 17.9K |
| 13:40 | 412.00 | 414.00 | 410.00 | 412.00 | 23.0K |
| 13:45 | 410.00 | 410.00 | 408.00 | 408.00 | 35.3K |
| 13:50 | 408.00 | 410.00 | 408.00 | 408.00 | 26.7K |
| 13:55 | 398.00 | 400.00 | 398.00 | 400.00 | 455.6K |
| 14:00 | 400.00 | 400.00 | 400.00 | 400.00 | 108.4K |
| 14:05 | 400.00 | 404.00 | 398.00 | 404.00 | 39.0K |
| 14:10 | 404.00 | 410.00 | 404.00 | 410.00 | 17.7K |
| 14:15 | 410.00 | 412.00 | 404.00 | 406.00 | 60.4K |
| 14:20 | 404.00 | 408.00 | 400.00 | 404.00 | 39.7K |
| 14:25 | 404.00 | 408.00 | 398.00 | 400.00 | 62.1K |
| 14:30 | 408.00 | 422.00 | 408.00 | 422.00 | 857.7K |
| 14:35 | 420.00 | 426.00 | 420.00 | 426.00 | 1,044.5K |
| 14:40 | 424.00 | 426.00 | 422.00 | 424.00 | 149.1K |
| 14:45 | 424.00 | 424.00 | 422.00 | 422.00 | 59.0K |
| 14:50 | 422.00 | 424.00 | 422.00 | 422.00 | 131.1K |
| 14:55 | 422.00 | 422.00 | 420.00 | 422.00 | 111.0K |
| 15:00 | 422.00 | 422.00 | 420.00 | 422.00 | 77.9K |
| 15:05 | 422.00 | 422.00 | 420.00 | 420.00 | 37.7K |
| 15:10 | 422.00 | 422.00 | 420.00 | 422.00 | 170.5K |
| 15:15 | 422.00 | 422.00 | 420.00 | 420.00 | 67.4K |
| 15:20 | 420.00 | 422.00 | 420.00 | 422.00 | 132.5K |
| 15:25 | 422.00 | 422.00 | 420.00 | 422.00 | 11.9K |
| 15:30 | 422.00 | 422.00 | 420.00 | 420.00 | 57.6K |
| 15:35 | 420.00 | 422.00 | 420.00 | 420.00 | 47.0K |
| 15:40 | 420.00 | 422.00 | 420.00 | 420.00 | 53.6K |
| 15:45 | 420.00 | 422.00 | 420.00 | 422.00 | 291.1K |
| 16:00 | 422.00 | 422.00 | 422.00 | 422.00 | 287.6K |
| 16:05 | 422.00 | 422.00 | 422.00 | 422.00 | 16.9K |
| 16:10 | 422.00 | 422.00 | 422.00 | 422.00 | 1.0K |
| 16:35 | 422.00 | 422.00 | 422.00 | 422.00 | 0.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-18 | 350.00 | 426.00 | 350.00 | 422.00 | 0.0M |
| 2025-09-17 | 354.00 | 416.00 | 326.00 | 348.00 | 10.9M |
| 2025-09-15 | 282.00 | 352.00 | 282.00 | 352.00 | 19.0M |
| 2025-09-12 | 278.00 | 284.00 | 260.00 | 282.00 | 2.6M |
| 2025-09-11 | 254.00 | 298.00 | 240.00 | 278.00 | 4.6M |
| 2025-09-10 | 228.00 | 260.00 | 222.00 | 250.00 | 4.5M |
| 2025-09-09 | 218.00 | 238.00 | 216.00 | 228.00 | 2.5M |
| 2025-09-08 | 202.00 | 244.00 | 202.00 | 214.00 | 5.9M |
| 2025-09-04 | 204.00 | 212.00 | 193.00 | 196.00 | 2.0M |
| 2025-09-03 | 202.00 | 206.00 | 185.00 | 202.00 | 0.9M |
| 2025-09-02 | 200.00 | 206.00 | 200.00 | 204.00 | 0.8M |
| 2025-09-01 | 170.00 | 208.00 | 170.00 | 197.00 | 2.9M |
| 2025-08-29 | 206.00 | 250.00 | 185.00 | 196.00 | 40.0M |
| 2025-08-28 | 197.00 | 208.00 | 172.00 | 206.00 | 6.6M |
| 2025-08-27 | 179.00 | 182.00 | 174.00 | 174.00 | 1.5M |
| 2025-08-26 | 192.00 | 192.00 | 179.00 | 179.00 | 0.6M |
| 2025-08-25 | 184.00 | 200.00 | 180.00 | 189.00 | 2.4M |
| 2025-08-22 | 176.00 | 191.00 | 174.00 | 184.00 | 4.3M |
| 2025-08-21 | 177.00 | 179.00 | 170.00 | 173.00 | 0.2M |
| 2025-08-20 | 172.00 | 190.00 | 168.00 | 170.00 | 2.8M |
| 2025-08-19 | 167.00 | 175.00 | 160.00 | 172.00 | 2.5M |
| 2025-08-15 | 168.00 | 176.00 | 154.00 | 165.00 | 0.7M |
| 2025-08-14 | 158.00 | 175.00 | 153.00 | 168.00 | 3.4M |
| 2025-08-13 | 147.00 | 176.00 | 147.00 | 158.00 | 4.0M |
| 2025-08-12 | 149.00 | 149.00 | 142.00 | 147.00 | 0.1M |
| 2025-08-11 | 150.00 | 150.00 | 143.00 | 148.00 | 0.2M |
| 2025-08-08 | 153.00 | 154.00 | 140.00 | 150.00 | 0.1M |
| 2025-08-07 | 150.00 | 153.00 | 146.00 | 153.00 | 0.4M |
| 2025-08-06 | 145.00 | 153.00 | 141.00 | 146.00 | 0.4M |
| 2025-08-05 | 145.00 | 149.00 | 145.00 | 146.00 | 0.0M |
| 2025-08-04 | 146.00 | 150.00 | 146.00 | 146.00 | 0.1M |
| 2025-08-01 | 150.00 | 151.00 | 145.00 | 147.00 | 0.1M |
| 2025-07-31 | 146.00 | 150.00 | 144.00 | 150.00 | 0.4M |
| 2025-07-30 | 150.00 | 150.00 | 145.00 | 147.00 | 0.7M |
| 2025-07-29 | 150.00 | 153.00 | 150.00 | 150.00 | 1.2M |
| 2025-07-28 | 155.00 | 155.00 | 150.00 | 153.00 | 1.0M |
| 2025-07-25 | 156.00 | 161.00 | 155.00 | 155.00 | 3.7M |
| 2025-07-24 | 153.00 | 156.00 | 147.00 | 155.00 | 5.6M |
| 2025-07-23 | 154.00 | 165.00 | 151.00 | 153.00 | 13.8M |
| 2025-07-22 | 151.00 | 155.00 | 151.00 | 153.00 | 2.8M |
| 2025-07-21 | 156.00 | 156.00 | 150.00 | 152.00 | 2.0M |
| 2025-07-18 | 151.00 | 158.00 | 148.00 | 156.00 | 8.2M |
| 2025-07-17 | 145.00 | 161.00 | 142.00 | 151.00 | 23.4M |
| 2025-07-16 | 140.00 | 145.00 | 135.00 | 145.00 | 3.7M |
| 2025-07-15 | 138.00 | 140.00 | 138.00 | 139.00 | 0.4M |
| 2025-07-14 | 135.00 | 141.00 | 133.00 | 138.00 | 1.8M |
| 2025-07-11 | 132.00 | 135.00 | 129.00 | 135.00 | 1.4M |
| 2025-07-10 | 140.00 | 140.00 | 132.00 | 132.00 | 1.0M |
| 2025-07-09 | 135.00 | 142.00 | 133.00 | 140.00 | 5.0M |
| 2025-07-08 | 135.00 | 136.00 | 133.00 | 134.00 | 0.7M |
| 2025-07-07 | 138.00 | 139.00 | 135.00 | 135.00 | 0.6M |
| 2025-07-04 | 137.00 | 144.00 | 137.00 | 138.00 | 2.8M |
| 2025-07-03 | 139.00 | 139.00 | 136.00 | 137.00 | 0.4M |
| 2025-07-02 | 137.00 | 147.00 | 135.00 | 137.00 | 5.9M |
| 2025-07-01 | 134.00 | 150.00 | 134.00 | 137.00 | 6.2M |
| 2025-06-30 | 133.00 | 141.00 | 133.00 | 134.00 | 0.9M |
| 2025-06-26 | 132.00 | 135.00 | 127.00 | 133.00 | 0.5M |
| 2025-06-25 | 126.00 | 135.00 | 122.00 | 132.00 | 0.4M |
| 2025-06-24 | 130.00 | 130.00 | 125.00 | 126.00 | 0.0M |
| 2025-06-23 | 129.00 | 129.00 | 122.00 | 124.00 | 0.2M |
| 2025-06-20 | 130.00 | 134.00 | 125.00 | 130.00 | 0.2M |
| 2025-06-19 | 136.00 | 140.00 | 134.00 | 134.00 | 0.3M |
| 2025-06-18 | 137.00 | 137.00 | 134.00 | 134.00 | 0.7M |
| 2025-06-17 | 135.00 | 137.00 | 134.00 | 137.00 | 1.1M |
| 2025-06-16 | 134.00 | 137.00 | 133.00 | 134.00 | 0.7M |
| 2025-06-13 | 141.00 | 141.00 | 137.00 | 137.00 | 4.6M |
| 2025-06-12 | 143.00 | 145.00 | 139.00 | 141.00 | 6.7M |
| 2025-06-11 | 142.00 | 149.00 | 139.00 | 142.00 | 9.9M |
| 2025-06-10 | 136.00 | 142.00 | 130.00 | 142.00 | 12.2M |
| 2025-06-05 | 128.00 | 139.00 | 127.00 | 135.00 | 14.5M |
| 2025-06-04 | 125.00 | 128.00 | 125.00 | 126.00 | 1.1M |
| 2025-06-03 | 127.00 | 127.00 | 124.00 | 125.00 | 1.3M |
| 2025-06-02 | 130.00 | 130.00 | 127.00 | 127.00 | 1.1M |
| 2025-05-28 | 130.00 | 134.00 | 128.00 | 129.00 | 6.4M |
| 2025-05-27 | 129.00 | 130.00 | 128.00 | 130.00 | 2.0M |
| 2025-05-26 | 135.00 | 147.00 | 127.00 | 130.00 | 20.1M |
| 2025-05-23 | 135.00 | 136.00 | 134.00 | 134.00 | 2.0M |
| 2025-05-22 | 138.00 | 141.00 | 134.00 | 135.00 | 8.0M |
| 2025-05-21 | 125.00 | 141.00 | 123.00 | 137.00 | 25.1M |
| 2025-05-20 | 124.00 | 131.00 | 121.00 | 125.00 | 7.5M |
| 2025-05-19 | 125.00 | 126.00 | 122.00 | 123.00 | 2.7M |
| 2025-05-16 | 113.00 | 136.00 | 113.00 | 124.00 | 37.3M |
| 2025-05-15 | 115.00 | 120.00 | 111.00 | 112.00 | 4.5M |
| 2025-05-14 | 115.00 | 116.00 | 115.00 | 116.00 | 0.3M |
| 2025-05-09 | 115.00 | 121.00 | 111.00 | 114.00 | 3.7M |
| 2025-05-08 | 114.00 | 116.00 | 113.00 | 113.00 | 0.3M |
| 2025-05-07 | 114.00 | 116.00 | 114.00 | 116.00 | 0.4M |
| 2025-05-06 | 114.00 | 120.00 | 111.00 | 116.00 | 4.4M |
| 2025-05-05 | 111.00 | 116.00 | 110.00 | 113.00 | 1.2M |
| 2025-05-02 | 113.00 | 114.00 | 110.00 | 111.00 | 0.5M |
| 2025-04-30 | 114.00 | 116.00 | 112.00 | 114.00 | 0.7M |
| 2025-04-29 | 110.00 | 123.00 | 108.00 | 116.00 | 6.9M |
| 2025-04-28 | 110.00 | 113.00 | 107.00 | 109.00 | 1.1M |
| 2025-04-25 | 108.00 | 110.00 | 107.00 | 108.00 | 0.1M |
| 2025-04-24 | 110.00 | 111.00 | 107.00 | 109.00 | 0.1M |
| 2025-04-23 | 113.00 | 113.00 | 110.00 | 110.00 | 0.1M |
| 2025-04-22 | 107.00 | 113.00 | 106.00 | 112.00 | 1.6M |
| 2025-04-21 | 108.00 | 109.00 | 105.00 | 108.00 | 0.4M |
| 2025-04-17 | 111.00 | 111.00 | 108.00 | 108.00 | 0.3M |
| 2025-04-16 | 109.00 | 115.00 | 107.00 | 111.00 | 2.4M |
| 2025-04-15 | 109.00 | 115.00 | 106.00 | 106.00 | 5.4M |
| 2025-04-14 | 100.00 | 107.00 | 100.00 | 106.00 | 6.0M |
| 2025-04-11 | 100.00 | 105.00 | 100.00 | 101.00 | 0.0M |
| 2025-04-10 | 96.00 | 102.00 | 96.00 | 101.00 | 0.0M |
| 2025-04-09 | 95.00 | 101.00 | 94.00 | 99.00 | 0.1M |
| 2025-04-08 | 105.00 | 105.00 | 92.00 | 98.00 | 0.1M |
| 2025-03-27 | 108.00 | 111.00 | 107.00 | 108.00 | 0.0M |
| 2025-03-26 | 108.00 | 108.00 | 107.00 | 108.00 | 0.0M |
| 2025-03-25 | 111.00 | 111.00 | 105.00 | 109.00 | 0.1M |
| 2025-03-24 | 108.00 | 108.00 | 105.00 | 107.00 | 0.0M |
| 2025-03-21 | 110.00 | 114.00 | 109.00 | 109.00 | 0.0M |
| 2025-03-20 | 114.00 | 114.00 | 110.00 | 110.00 | 0.1M |
| 2025-03-19 | 107.00 | 114.00 | 105.00 | 114.00 | 0.1M |
| 2025-03-18 | 115.00 | 115.00 | 105.00 | 107.00 | 0.2M |
| 2025-03-17 | 114.00 | 117.00 | 113.00 | 114.00 | 1.0M |
| 2025-03-14 | 114.00 | 115.00 | 112.00 | 114.00 | 0.1M |
| 2025-03-13 | 115.00 | 119.00 | 113.00 | 116.00 | 1.4M |
| 2025-03-12 | 121.00 | 126.00 | 116.00 | 117.00 | 4.7M |
| 2025-03-11 | 121.00 | 121.00 | 118.00 | 120.00 | 0.6M |
| 2025-03-10 | 115.00 | 125.00 | 114.00 | 120.00 | 4.2M |
| 2025-03-07 | 114.00 | 117.00 | 114.00 | 115.00 | 0.2M |
| 2025-03-06 | 114.00 | 118.00 | 112.00 | 114.00 | 0.7M |
| 2025-03-05 | 100.00 | 125.00 | 100.00 | 114.00 | 9.6M |
| 2025-03-04 | 111.00 | 111.00 | 108.00 | 109.00 | 0.6M |
| 2025-03-03 | 107.00 | 116.00 | 107.00 | 110.00 | 1.8M |
| 2025-02-28 | 109.00 | 114.00 | 106.00 | 108.00 | 0.5M |
| 2025-02-27 | 107.00 | 111.00 | 101.00 | 110.00 | 1.2M |
| 2025-02-26 | 110.00 | 110.00 | 101.00 | 105.00 | 1.2M |
| 2025-02-25 | 107.00 | 121.00 | 105.00 | 109.00 | 7.3M |
| 2025-02-24 | 105.00 | 105.00 | 103.00 | 104.00 | 0.4M |
| 2025-02-21 | 104.00 | 105.00 | 102.00 | 105.00 | 0.3M |
| 2025-02-20 | 107.00 | 107.00 | 105.00 | 106.00 | 0.1M |
| 2025-02-19 | 108.00 | 108.00 | 105.00 | 107.00 | 0.1M |
| 2025-02-18 | 108.00 | 108.00 | 105.00 | 107.00 | 0.1M |
| 2025-02-17 | 106.00 | 108.00 | 105.00 | 106.00 | 0.2M |
| 2025-02-14 | 101.00 | 112.00 | 101.00 | 105.00 | 4.1M |
| 2025-02-13 | 103.00 | 104.00 | 101.00 | 104.00 | 0.2M |
| 2025-02-12 | 104.00 | 104.00 | 100.00 | 103.00 | 0.2M |
| 2025-02-11 | 101.00 | 104.00 | 100.00 | 102.00 | 1.0M |
| 2025-02-10 | 106.00 | 109.00 | 99.00 | 102.00 | 3.2M |
| 2025-02-07 | 111.00 | 111.00 | 106.00 | 106.00 | 0.4M |
| 2025-02-06 | 106.00 | 112.00 | 105.00 | 109.00 | 3.7M |
| 2025-02-05 | 102.00 | 114.00 | 99.00 | 104.00 | 7.6M |
| 2025-02-04 | 101.00 | 104.00 | 99.00 | 101.00 | 5.7M |
| 2025-02-03 | 102.00 | 104.00 | 100.00 | 101.00 | 5.8M |
| 2025-01-31 | 99.00 | 103.00 | 98.00 | 102.00 | 2.9M |
| 2025-01-30 | 98.00 | 99.00 | 97.00 | 98.00 | 0.2M |
| 2025-01-24 | 97.00 | 99.00 | 95.00 | 98.00 | 0.9M |
| 2025-01-23 | 99.00 | 99.00 | 96.00 | 98.00 | 0.8M |
| 2025-01-22 | 99.00 | 99.00 | 96.00 | 98.00 | 0.6M |
| 2025-01-21 | 97.00 | 101.00 | 96.00 | 98.00 | 2.9M |
| 2025-01-20 | 95.00 | 101.00 | 92.00 | 97.00 | 5.0M |
| 2025-01-17 | 94.00 | 98.00 | 92.00 | 95.00 | 1.9M |
| 2025-01-16 | 95.00 | 95.00 | 93.00 | 94.00 | 0.8M |
| 2025-01-15 | 96.00 | 100.00 | 93.00 | 95.00 | 6.2M |
| 2025-01-14 | 88.00 | 96.00 | 88.00 | 96.00 | 7.5M |
| 2025-01-13 | 90.00 | 91.00 | 89.00 | 91.00 | 1.1M |
| 2025-01-10 | 89.00 | 91.00 | 88.00 | 90.00 | 1.4M |
| 2025-01-09 | 89.00 | 90.00 | 87.00 | 87.00 | 0.6M |
| 2025-01-08 | 87.00 | 91.00 | 86.00 | 88.00 | 3.2M |
| 2025-01-07 | 85.00 | 87.00 | 84.00 | 87.00 | 1.0M |
| 2025-01-06 | 85.00 | 85.00 | 82.00 | 85.00 | 1.6M |
| 2025-01-03 | 82.00 | 85.00 | 82.00 | 85.00 | 0.4M |
| 2025-01-02 | 84.00 | 84.00 | 80.00 | 84.00 | 1.3M |