76.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 83.18 | 83.18 | 80.00 | 80.00 | 489.0K |
| 09:35 | 80.50 | 80.89 | 77.00 | 78.95 | 811.5K |
| 09:40 | 78.63 | 79.56 | 77.40 | 78.49 | 262.8K |
| 09:45 | 78.49 | 80.00 | 78.33 | 80.00 | 124.0K |
| 09:50 | 80.00 | 80.40 | 79.10 | 79.10 | 137.9K |
| 09:55 | 79.38 | 79.60 | 78.20 | 79.19 | 112.0K |
| 10:00 | 79.00 | 79.19 | 78.28 | 78.57 | 76.7K |
| 10:05 | 78.53 | 78.53 | 78.00 | 78.30 | 104.8K |
| 10:10 | 78.30 | 78.40 | 77.61 | 78.30 | 165.4K |
| 10:15 | 78.18 | 78.49 | 78.11 | 78.30 | 101.6K |
| 10:20 | 78.48 | 79.39 | 78.30 | 79.10 | 96.6K |
| 10:25 | 79.10 | 79.10 | 78.27 | 78.27 | 293.7K |
| 10:30 | 78.27 | 78.47 | 77.88 | 77.88 | 53.2K |
| 10:35 | 77.82 | 78.00 | 77.61 | 77.93 | 74.7K |
| 10:40 | 77.90 | 77.90 | 77.60 | 77.73 | 59.8K |
| 10:45 | 77.89 | 78.37 | 77.89 | 78.06 | 96.0K |
| 10:50 | 78.33 | 78.33 | 77.80 | 78.25 | 47.9K |
| 10:55 | 78.25 | 78.97 | 78.00 | 78.97 | 49.3K |
| 11:00 | 78.80 | 79.00 | 78.22 | 78.39 | 33.2K |
| 11:05 | 78.39 | 78.39 | 77.56 | 78.00 | 67.0K |
| 11:10 | 77.98 | 78.60 | 77.60 | 78.19 | 60.2K |
| 11:15 | 78.57 | 78.57 | 77.97 | 77.97 | 25.4K |
| 11:20 | 77.98 | 78.01 | 77.56 | 77.68 | 50.8K |
| 11:25 | 77.70 | 78.20 | 77.70 | 78.18 | 19.2K |
| 13:00 | 78.40 | 78.46 | 78.00 | 78.40 | 61.9K |
| 13:05 | 78.09 | 78.40 | 77.72 | 77.80 | 46.1K |
| 13:10 | 77.99 | 78.00 | 77.91 | 77.98 | 9.8K |
| 13:15 | 77.98 | 77.98 | 77.70 | 77.71 | 28.5K |
| 13:20 | 77.71 | 77.71 | 77.56 | 77.56 | 38.7K |
| 13:25 | 77.55 | 77.55 | 76.08 | 76.15 | 198.3K |
| 13:30 | 76.38 | 76.75 | 76.07 | 76.52 | 107.5K |
| 13:35 | 76.52 | 76.75 | 76.22 | 76.23 | 54.5K |
| 13:40 | 76.24 | 76.58 | 76.00 | 76.13 | 93.9K |
| 13:45 | 76.26 | 76.58 | 76.21 | 76.21 | 46.2K |
| 13:50 | 76.21 | 76.58 | 76.21 | 76.32 | 22.3K |
| 13:55 | 76.41 | 76.41 | 76.01 | 76.04 | 68.2K |
| 14:00 | 76.10 | 76.50 | 76.09 | 76.50 | 36.5K |
| 14:05 | 76.50 | 76.65 | 76.41 | 76.65 | 27.4K |
| 14:10 | 76.70 | 77.00 | 76.01 | 76.01 | 78.6K |
| 14:15 | 76.02 | 76.19 | 75.68 | 75.81 | 116.6K |
| 14:20 | 75.72 | 75.82 | 75.50 | 75.57 | 31.4K |
| 14:25 | 75.50 | 75.68 | 75.27 | 75.61 | 39.5K |
| 14:30 | 75.60 | 75.68 | 75.33 | 75.38 | 37.5K |
| 14:35 | 75.58 | 75.68 | 75.36 | 75.50 | 63.9K |
| 14:40 | 75.67 | 75.67 | 75.32 | 75.41 | 65.9K |
| 14:45 | 75.67 | 76.34 | 75.46 | 76.34 | 170.7K |
| 14:50 | 76.00 | 76.50 | 75.58 | 75.58 | 122.6K |
| 14:55 | 75.58 | 76.00 | 75.58 | 76.00 | 44.9K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 83.18 | 83.20 | 75.00 | 76.00 | 5.0M |
| 2025-09-25 | 86.09 | 89.99 | 84.75 | 85.06 | 3.6M |
| 2025-09-24 | 83.55 | 89.49 | 81.66 | 86.80 | 3.7M |
| 2025-09-23 | 82.06 | 85.00 | 79.05 | 83.80 | 2.9M |
| 2025-09-22 | 78.41 | 81.05 | 78.13 | 80.42 | 2.1M |
| 2025-09-19 | 79.10 | 81.79 | 77.11 | 78.69 | 2.2M |
| 2025-09-18 | 83.00 | 83.10 | 77.77 | 79.03 | 4.8M |
| 2025-09-17 | 83.10 | 86.00 | 80.52 | 83.03 | 3.5M |
| 2025-09-16 | 84.66 | 84.66 | 81.60 | 83.85 | 2.2M |
| 2025-09-15 | 77.50 | 85.38 | 76.98 | 83.78 | 5.6M |
| 2025-09-12 | 77.01 | 80.50 | 75.30 | 78.30 | 3.0M |
| 2025-09-11 | 76.18 | 77.44 | 74.58 | 76.26 | 3.0M |
| 2025-09-10 | 72.00 | 79.83 | 72.00 | 77.00 | 4.4M |
| 2025-09-09 | 69.50 | 73.50 | 69.29 | 72.09 | 2.8M |
| 2025-09-08 | 66.00 | 71.50 | 65.55 | 70.90 | 3.3M |
| 2025-09-05 | 65.57 | 66.84 | 63.85 | 66.75 | 2.4M |
| 2025-09-04 | 67.49 | 69.05 | 63.72 | 65.42 | 2.5M |
| 2025-09-03 | 69.11 | 69.11 | 66.66 | 66.89 | 2.1M |
| 2025-09-02 | 75.00 | 75.00 | 66.66 | 69.40 | 4.5M |
| 2025-09-01 | 73.31 | 76.54 | 72.02 | 75.25 | 3.4M |
| 2025-08-29 | 71.99 | 75.93 | 71.68 | 73.52 | 2.9M |
| 2025-08-28 | 71.80 | 74.99 | 69.48 | 73.29 | 4.4M |
| 2025-08-27 | 81.00 | 81.98 | 70.36 | 73.30 | 7.6M |
| 2025-08-26 | 78.10 | 84.39 | 75.88 | 76.60 | 5.6M |
| 2025-08-25 | 76.00 | 82.13 | 73.98 | 79.89 | 6.4M |
| 2025-08-22 | 73.00 | 78.28 | 72.10 | 75.00 | 6.3M |
| 2025-08-21 | 72.50 | 74.96 | 71.55 | 72.50 | 4.2M |
| 2025-08-20 | 72.00 | 73.79 | 70.32 | 72.81 | 5.2M |
| 2025-08-19 | 74.80 | 77.68 | 72.98 | 74.45 | 5.4M |
| 2025-08-18 | 76.70 | 78.80 | 74.17 | 75.02 | 6.8M |
| 2025-08-15 | 78.14 | 79.53 | 75.18 | 77.19 | 5.0M |
| 2025-08-14 | 84.60 | 85.00 | 77.00 | 77.87 | 6.3M |
| 2025-08-13 | 84.11 | 86.63 | 82.95 | 84.56 | 3.1M |
| 2025-08-12 | 84.01 | 89.80 | 84.00 | 85.98 | 3.3M |
| 2025-08-11 | 83.00 | 86.02 | 81.00 | 85.43 | 3.5M |
| 2025-08-08 | 85.25 | 87.00 | 79.50 | 86.30 | 5.8M |
| 2025-08-07 | 89.00 | 90.59 | 84.88 | 87.13 | 4.7M |
| 2025-08-06 | 77.10 | 89.50 | 77.10 | 89.30 | 7.2M |
| 2025-08-05 | 76.43 | 80.49 | 75.80 | 76.75 | 4.3M |
| 2025-08-04 | 76.99 | 81.50 | 75.00 | 78.75 | 5.1M |
| 2025-08-01 | 75.00 | 77.60 | 70.00 | 77.10 | 5.4M |
| 2025-07-31 | 68.70 | 71.87 | 67.10 | 71.18 | 4.9M |
| 2025-07-30 | 66.10 | 71.00 | 66.10 | 67.88 | 4.8M |
| 2025-07-29 | 66.97 | 69.20 | 65.45 | 66.60 | 2.9M |
| 2025-07-28 | 67.00 | 70.30 | 62.88 | 67.88 | 4.2M |
| 2025-07-25 | 65.90 | 68.48 | 64.50 | 67.88 | 2.9M |
| 2025-07-24 | 66.91 | 69.02 | 65.41 | 65.80 | 4.3M |
| 2025-07-23 | 62.26 | 68.08 | 61.23 | 67.00 | 4.8M |
| 2025-07-22 | 57.80 | 62.79 | 56.51 | 62.02 | 8.1M |
| 2025-07-21 | 61.88 | 62.99 | 56.91 | 57.60 | 6.5M |
| 2025-07-18 | 62.00 | 65.90 | 60.70 | 61.45 | 4.6M |
| 2025-07-17 | 61.30 | 62.20 | 59.00 | 61.68 | 2.8M |
| 2025-07-16 | 58.94 | 62.00 | 58.20 | 59.80 | 4.6M |
| 2025-07-15 | 54.10 | 59.58 | 53.20 | 59.00 | 4.7M |
| 2025-07-14 | 51.50 | 54.70 | 50.79 | 54.22 | 3.5M |
| 2025-07-11 | 48.09 | 52.87 | 47.60 | 51.46 | 4.3M |
| 2025-07-10 | 49.57 | 51.14 | 48.05 | 48.08 | 2.9M |
| 2025-07-09 | 50.45 | 50.45 | 46.79 | 48.99 | 3.3M |
| 2025-07-08 | 49.98 | 51.00 | 49.51 | 49.95 | 1.7M |
| 2025-07-07 | 48.00 | 50.50 | 47.09 | 50.00 | 3.0M |
| 2025-07-04 | 46.43 | 47.80 | 45.33 | 47.68 | 2.2M |
| 2025-07-03 | 47.05 | 48.90 | 45.61 | 46.44 | 3.2M |
| 2025-07-02 | 44.59 | 47.40 | 44.10 | 47.00 | 3.6M |
| 2025-07-01 | 43.72 | 45.60 | 43.68 | 44.59 | 2.8M |
| 2025-06-30 | 41.77 | 44.35 | 41.43 | 43.70 | 4.0M |
| 2025-06-27 | 40.41 | 42.88 | 40.00 | 42.35 | 4.1M |
| 2025-06-26 | 41.00 | 43.48 | 40.50 | 41.74 | 6.3M |
| 2025-06-25 | 41.30 | 42.24 | 39.31 | 40.26 | 4.6M |
| 2025-06-24 | 40.97 | 41.98 | 40.22 | 40.81 | 3.2M |
| 2025-06-23 | 39.30 | 41.68 | 38.33 | 40.90 | 5.7M |
| 2025-06-20 | 40.01 | 41.36 | 38.08 | 40.58 | 5.4M |
| 2025-06-19 | 39.81 | 43.18 | 39.71 | 39.90 | 7.1M |
| 2025-06-18 | 39.25 | 40.01 | 36.97 | 39.66 | 5.1M |
| 2025-06-17 | 40.20 | 40.91 | 38.22 | 38.54 | 4.9M |
| 2025-06-16 | 38.00 | 40.57 | 37.60 | 39.89 | 8.3M |
| 2025-06-13 | 34.58 | 38.36 | 34.51 | 37.69 | 7.7M |
| 2025-06-12 | 35.75 | 35.99 | 34.45 | 35.69 | 4.6M |
| 2025-06-11 | 35.21 | 36.70 | 34.06 | 35.93 | 6.9M |
| 2025-06-10 | 33.05 | 37.50 | 33.03 | 35.93 | 10.3M |
| 2025-06-09 | 31.98 | 32.69 | 31.34 | 31.93 | 3.3M |
| 2025-06-06 | 30.45 | 31.02 | 30.05 | 30.82 | 1.7M |
| 2025-06-05 | 30.90 | 30.99 | 30.02 | 30.45 | 1.3M |
| 2025-06-04 | 31.01 | 31.01 | 30.09 | 30.27 | 1.1M |
| 2025-06-03 | 30.66 | 31.90 | 30.23 | 31.00 | 2.4M |
| 2025-05-30 | 30.22 | 30.80 | 29.80 | 30.78 | 1.7M |
| 2025-05-29 | 30.43 | 30.80 | 30.05 | 30.58 | 0.9M |
| 2025-05-28 | 30.81 | 31.17 | 29.73 | 30.30 | 1.1M |
| 2025-05-27 | 30.61 | 31.33 | 30.18 | 30.55 | 1.2M |
| 2025-05-26 | 29.89 | 30.58 | 28.93 | 30.46 | 1.4M |
| 2025-05-23 | 31.65 | 31.66 | 29.86 | 29.90 | 1.6M |
| 2025-05-22 | 31.85 | 31.97 | 31.25 | 31.38 | 1.3M |
| 2025-05-21 | 32.54 | 32.55 | 31.49 | 32.04 | 1.7M |
| 2025-05-20 | 32.47 | 33.98 | 32.33 | 32.52 | 2.6M |
| 2025-05-19 | 31.00 | 32.97 | 31.00 | 32.47 | 2.8M |
| 2025-05-16 | 30.31 | 31.21 | 30.07 | 31.17 | 1.2M |
| 2025-05-15 | 30.18 | 30.88 | 29.70 | 30.27 | 0.8M |
| 2025-05-14 | 31.00 | 31.05 | 30.06 | 30.18 | 1.5M |
| 2025-05-13 | 30.40 | 31.38 | 30.21 | 30.92 | 1.8M |
| 2025-05-12 | 30.66 | 31.07 | 29.80 | 30.14 | 1.3M |
| 2025-05-09 | 31.07 | 31.40 | 30.33 | 30.65 | 1.1M |
| 2025-05-08 | 30.60 | 31.30 | 30.51 | 31.13 | 1.0M |
| 2025-05-07 | 31.33 | 31.81 | 30.41 | 30.76 | 1.7M |
| 2025-05-06 | 31.30 | 31.85 | 30.90 | 31.35 | 1.7M |
| 2025-04-30 | 30.03 | 31.51 | 30.01 | 31.30 | 2.5M |
| 2025-04-29 | 29.20 | 30.75 | 28.61 | 30.66 | 1.9M |
| 2025-04-28 | 30.20 | 30.20 | 28.48 | 29.11 | 0.8M |
| 2025-04-25 | 28.88 | 29.56 | 28.40 | 29.36 | 1.0M |
| 2025-04-24 | 27.04 | 30.45 | 27.04 | 28.88 | 1.1M |
| 2025-04-23 | 29.73 | 30.47 | 29.58 | 29.99 | 1.5M |
| 2025-04-22 | 29.98 | 29.98 | 28.83 | 29.58 | 1.5M |
| 2025-04-21 | 27.52 | 30.10 | 27.52 | 30.07 | 3.2M |
| 2025-04-18 | 26.88 | 28.06 | 26.46 | 27.73 | 1.4M |
| 2025-04-17 | 25.90 | 27.32 | 25.90 | 26.91 | 1.0M |
| 2025-04-16 | 26.33 | 26.60 | 25.48 | 26.19 | 0.8M |
| 2025-04-15 | 26.97 | 27.22 | 26.16 | 26.18 | 0.9M |
| 2025-04-14 | 27.15 | 27.18 | 26.66 | 26.79 | 1.2M |
| 2025-04-11 | 25.97 | 26.98 | 25.35 | 26.56 | 1.5M |
| 2025-04-10 | 26.93 | 27.50 | 25.72 | 26.01 | 2.2M |
| 2025-04-09 | 22.76 | 26.97 | 20.52 | 26.47 | 3.0M |
| 2025-04-08 | 22.79 | 23.79 | 22.22 | 22.98 | 1.6M |
| 2025-04-07 | 26.00 | 26.47 | 22.06 | 22.13 | 2.2M |
| 2025-04-03 | 27.33 | 28.16 | 27.30 | 27.58 | 0.8M |
| 2025-04-02 | 27.74 | 28.17 | 27.17 | 27.90 | 0.9M |
| 2025-04-01 | 27.25 | 28.14 | 27.16 | 27.75 | 1.7M |
| 2025-03-31 | 26.52 | 27.55 | 26.52 | 27.18 | 1.3M |
| 2025-03-28 | 28.29 | 28.31 | 26.72 | 27.12 | 2.3M |
| 2025-03-27 | 28.90 | 28.90 | 27.48 | 27.73 | 2.4M |
| 2025-03-26 | 28.80 | 29.07 | 28.45 | 28.93 | 1.0M |
| 2025-03-25 | 29.99 | 29.99 | 28.54 | 28.82 | 1.6M |
| 2025-03-24 | 29.90 | 29.90 | 28.37 | 29.49 | 1.5M |
| 2025-03-21 | 30.26 | 30.88 | 29.67 | 29.90 | 1.1M |
| 2025-03-20 | 30.60 | 30.90 | 30.11 | 30.36 | 1.0M |
| 2025-03-19 | 30.91 | 30.92 | 30.26 | 30.59 | 1.0M |
| 2025-03-18 | 31.07 | 31.57 | 30.60 | 30.76 | 1.2M |
| 2025-03-17 | 31.34 | 31.34 | 30.54 | 31.05 | 1.3M |
| 2025-03-14 | 30.00 | 31.41 | 30.00 | 31.33 | 1.9M |
| 2025-03-13 | 32.14 | 32.34 | 30.84 | 31.32 | 1.8M |
| 2025-03-12 | 31.85 | 33.38 | 31.46 | 32.34 | 3.1M |
| 2025-03-11 | 30.38 | 31.50 | 30.25 | 31.45 | 1.8M |
| 2025-03-10 | 31.30 | 31.92 | 30.54 | 30.86 | 2.1M |
| 2025-03-07 | 33.26 | 33.60 | 31.20 | 31.46 | 3.5M |
| 2025-03-06 | 32.75 | 33.95 | 31.88 | 32.88 | 3.7M |
| 2025-03-05 | 29.98 | 32.88 | 29.88 | 32.10 | 5.4M |
| 2025-03-04 | 29.39 | 29.88 | 29.01 | 29.83 | 2.1M |
| 2025-03-03 | 29.01 | 30.27 | 29.01 | 29.28 | 1.7M |
| 2025-02-28 | 31.28 | 31.28 | 29.40 | 29.40 | 2.6M |
| 2025-02-27 | 31.93 | 32.30 | 30.73 | 31.29 | 2.3M |
| 2025-02-26 | 31.52 | 31.98 | 31.01 | 31.93 | 2.4M |
| 2025-02-25 | 32.02 | 32.34 | 31.46 | 31.49 | 1.8M |
| 2025-02-24 | 32.80 | 33.39 | 32.23 | 32.49 | 2.9M |
| 2025-02-21 | 31.00 | 32.64 | 30.43 | 32.40 | 3.2M |
| 2025-02-20 | 30.98 | 31.48 | 30.30 | 30.90 | 2.5M |
| 2025-02-19 | 31.00 | 31.64 | 30.78 | 31.00 | 2.6M |
| 2025-02-18 | 33.15 | 33.16 | 31.00 | 31.00 | 2.5M |
| 2025-02-17 | 33.99 | 34.46 | 32.76 | 33.18 | 3.4M |
| 2025-02-14 | 34.69 | 34.69 | 33.09 | 33.60 | 3.2M |
| 2025-02-13 | 35.00 | 35.00 | 33.27 | 33.49 | 2.9M |
| 2025-02-12 | 33.70 | 34.07 | 33.02 | 33.99 | 3.4M |
| 2025-02-11 | 33.45 | 35.75 | 32.31 | 34.77 | 5.0M |
| 2025-02-10 | 31.09 | 33.52 | 30.90 | 33.42 | 3.8M |
| 2025-02-07 | 31.20 | 32.02 | 30.30 | 30.78 | 2.9M |
| 2025-02-06 | 30.00 | 31.60 | 29.86 | 31.45 | 2.5M |
| 2025-02-05 | 29.58 | 30.50 | 28.80 | 30.40 | 2.3M |
| 2025-01-27 | 29.86 | 29.86 | 28.37 | 28.61 | 1.3M |
| 2025-01-24 | 28.90 | 30.50 | 28.28 | 29.87 | 1.8M |
| 2025-01-23 | 29.15 | 29.67 | 28.91 | 29.00 | 1.1M |
| 2025-01-22 | 29.02 | 29.20 | 28.36 | 29.12 | 0.9M |
| 2025-01-21 | 29.51 | 29.73 | 28.57 | 29.00 | 0.8M |
| 2025-01-20 | 28.90 | 29.65 | 28.90 | 29.49 | 0.9M |
| 2025-01-17 | 29.30 | 29.37 | 28.80 | 29.34 | 1.0M |
| 2025-01-16 | 29.64 | 30.14 | 28.30 | 29.67 | 1.7M |
| 2025-01-15 | 29.52 | 32.98 | 29.46 | 29.98 | 2.1M |
| 2025-01-14 | 27.87 | 29.47 | 27.87 | 29.46 | 1.5M |
| 2025-01-13 | 28.68 | 28.68 | 27.54 | 27.89 | 0.9M |
| 2025-01-10 | 29.80 | 30.00 | 28.50 | 28.68 | 1.2M |
| 2025-01-09 | 29.35 | 30.81 | 28.71 | 29.98 | 1.5M |
| 2025-01-08 | 31.57 | 31.57 | 29.50 | 29.73 | 1.8M |
| 2025-01-07 | 31.50 | 32.14 | 30.43 | 31.98 | 1.3M |
| 2025-01-06 | 34.21 | 34.36 | 31.31 | 31.47 | 1.0M |
| 2025-01-03 | 33.99 | 34.84 | 33.52 | 34.21 | 0.8M |
| 2025-01-02 | 34.35 | 34.60 | 33.61 | 34.10 | 1.0M |