160.00
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 157.00 | 157.00 | 156.00 | 157.00 | 512.8K |
| 09:05 | 156.00 | 156.00 | 154.00 | 155.00 | 657.6K |
| 09:10 | 154.00 | 155.00 | 153.00 | 153.00 | 465.8K |
| 09:15 | 153.00 | 155.00 | 153.00 | 154.00 | 78.6K |
| 09:20 | 155.00 | 155.00 | 154.00 | 155.00 | 31.3K |
| 09:25 | 154.00 | 155.00 | 154.00 | 154.00 | 151.4K |
| 09:30 | 154.00 | 155.00 | 153.00 | 154.00 | 226.7K |
| 09:35 | 155.00 | 155.00 | 154.00 | 155.00 | 76.8K |
| 09:40 | 154.00 | 155.00 | 154.00 | 154.00 | 40.0K |
| 09:45 | 155.00 | 155.00 | 154.00 | 155.00 | 43.9K |
| 09:50 | 154.00 | 155.00 | 154.00 | 154.00 | 118.6K |
| 09:55 | 155.00 | 155.00 | 154.00 | 155.00 | 70.7K |
| 10:00 | 155.00 | 155.00 | 155.00 | 155.00 | 16.2K |
| 10:05 | 155.00 | 155.00 | 154.00 | 154.00 | 50.6K |
| 10:10 | 154.00 | 156.00 | 154.00 | 155.00 | 100.1K |
| 10:15 | 155.00 | 155.00 | 155.00 | 155.00 | 90.1K |
| 10:20 | 155.00 | 155.00 | 155.00 | 155.00 | 52.9K |
| 10:25 | 155.00 | 155.00 | 154.00 | 155.00 | 18.4K |
| 10:30 | 154.00 | 154.00 | 154.00 | 154.00 | 80.6K |
| 10:35 | 154.00 | 155.00 | 154.00 | 155.00 | 1,551.5K |
| 10:40 | 155.00 | 157.00 | 155.00 | 156.00 | 1,458.9K |
| 10:45 | 156.00 | 157.00 | 156.00 | 156.00 | 17.3K |
| 10:50 | 156.00 | 156.00 | 155.00 | 155.00 | 517.6K |
| 10:55 | 155.00 | 155.00 | 154.00 | 155.00 | 36.2K |
| 11:00 | 155.00 | 155.00 | 154.00 | 155.00 | 37.7K |
| 11:05 | 155.00 | 155.00 | 155.00 | 155.00 | 2.0K |
| 11:10 | 155.00 | 155.00 | 155.00 | 155.00 | 47.7K |
| 11:15 | 155.00 | 155.00 | 155.00 | 155.00 | 45.6K |
| 11:20 | 155.00 | 155.00 | 154.00 | 154.00 | 13.3K |
| 11:25 | 154.00 | 154.00 | 154.00 | 154.00 | 28.9K |
| 11:30 | 154.00 | 154.00 | 154.00 | 154.00 | 53.8K |
| 11:40 | 155.00 | 155.00 | 154.00 | 154.00 | 81.1K |
| 11:45 | 155.00 | 155.00 | 155.00 | 155.00 | 40.8K |
| 11:50 | 154.00 | 154.00 | 154.00 | 154.00 | 0.1K |
| 11:55 | 154.00 | 155.00 | 154.00 | 155.00 | 71.2K |
| 13:30 | 154.00 | 155.00 | 154.00 | 154.00 | 90.2K |
| 13:35 | 154.00 | 155.00 | 154.00 | 155.00 | 72.1K |
| 13:40 | 154.00 | 155.00 | 154.00 | 155.00 | 3.6K |
| 13:45 | 154.00 | 154.00 | 154.00 | 154.00 | 5.6K |
| 13:50 | 154.00 | 155.00 | 154.00 | 155.00 | 1,301.5K |
| 13:55 | 155.00 | 156.00 | 155.00 | 155.00 | 873.3K |
| 14:00 | 154.00 | 154.00 | 154.00 | 154.00 | 50.0K |
| 14:05 | 154.00 | 155.00 | 154.00 | 155.00 | 132.1K |
| 14:10 | 155.00 | 155.00 | 153.00 | 154.00 | 772.6K |
| 14:15 | 154.00 | 155.00 | 153.00 | 155.00 | 12.1K |
| 14:20 | 154.00 | 154.00 | 153.00 | 154.00 | 77.1K |
| 14:25 | 154.00 | 154.00 | 154.00 | 154.00 | 0.5K |
| 14:30 | 154.00 | 154.00 | 153.00 | 153.00 | 13.6K |
| 14:35 | 153.00 | 154.00 | 153.00 | 153.00 | 25.8K |
| 14:40 | 154.00 | 154.00 | 153.00 | 154.00 | 66.4K |
| 14:45 | 154.00 | 154.00 | 154.00 | 154.00 | 70.0K |
| 14:50 | 154.00 | 154.00 | 153.00 | 153.00 | 44.3K |
| 14:55 | 154.00 | 154.00 | 154.00 | 154.00 | 0.1K |
| 15:00 | 154.00 | 154.00 | 153.00 | 153.00 | 1.4K |
| 15:05 | 153.00 | 154.00 | 153.00 | 154.00 | 1.3K |
| 15:10 | 154.00 | 154.00 | 154.00 | 154.00 | 16.9K |
| 15:15 | 154.00 | 154.00 | 154.00 | 154.00 | 3.6K |
| 15:20 | 153.00 | 154.00 | 153.00 | 153.00 | 234.0K |
| 15:25 | 153.00 | 154.00 | 152.00 | 154.00 | 55.1K |
| 15:30 | 153.00 | 154.00 | 152.00 | 153.00 | 736.2K |
| 15:35 | 154.00 | 155.00 | 154.00 | 155.00 | 761.9K |
| 15:40 | 154.00 | 155.00 | 154.00 | 154.00 | 403.5K |
| 15:45 | 155.00 | 156.00 | 154.00 | 156.00 | 620.4K |
| 16:00 | 156.00 | 156.00 | 156.00 | 156.00 | 321.5K |
| 16:10 | 156.00 | 156.00 | 156.00 | 156.00 | 13.3K |
| 16:35 | 156.00 | 156.00 | 156.00 | 156.00 | 0.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-30 | 160.00 | 161.00 | 152.00 | 160.00 | 23.2M |
| 2025-09-29 | 152.00 | 161.00 | 149.00 | 157.00 | 34.9M |
| 2025-09-26 | 149.00 | 149.00 | 145.00 | 148.00 | 8.8M |
| 2025-09-25 | 153.00 | 153.00 | 147.00 | 148.00 | 7.5M |
| 2025-09-24 | 155.00 | 156.00 | 150.00 | 152.00 | 12.6M |
| 2025-09-23 | 156.00 | 157.00 | 152.00 | 156.00 | 13.7M |
| 2025-09-22 | 152.00 | 157.00 | 149.00 | 156.00 | 17.4M |
| 2025-09-19 | 165.00 | 167.00 | 149.00 | 150.00 | 36.6M |
| 2025-09-18 | 144.00 | 174.00 | 142.00 | 162.00 | 143.0M |
| 2025-09-17 | 144.00 | 145.00 | 142.00 | 143.00 | 9.4M |
| 2025-09-16 | 144.00 | 146.00 | 143.00 | 144.00 | 11.8M |
| 2025-09-15 | 145.00 | 145.00 | 143.00 | 144.00 | 9.3M |
| 2025-09-12 | 145.00 | 145.00 | 143.00 | 145.00 | 4.0M |
| 2025-09-11 | 145.00 | 145.00 | 143.00 | 145.00 | 8.3M |
| 2025-09-10 | 144.00 | 145.00 | 142.00 | 145.00 | 7.6M |
| 2025-09-09 | 147.00 | 147.00 | 143.00 | 144.00 | 3.7M |
| 2025-09-08 | 147.00 | 147.00 | 144.00 | 147.00 | 7.9M |
| 2025-09-04 | 148.00 | 148.00 | 141.00 | 147.00 | 8.4M |
| 2025-09-03 | 148.00 | 148.00 | 145.00 | 148.00 | 11.0M |
| 2025-09-02 | 148.00 | 148.00 | 146.00 | 148.00 | 7.4M |
| 2025-09-01 | 147.00 | 148.00 | 141.00 | 147.00 | 6.3M |
| 2025-08-29 | 149.00 | 150.00 | 143.00 | 148.00 | 5.8M |
| 2025-08-28 | 151.00 | 151.00 | 148.00 | 151.00 | 10.5M |
| 2025-08-27 | 152.00 | 152.00 | 149.00 | 151.00 | 7.1M |
| 2025-08-26 | 152.00 | 154.00 | 150.00 | 152.00 | 9.6M |
| 2025-08-25 | 150.00 | 152.00 | 146.00 | 152.00 | 14.5M |
| 2025-08-22 | 151.00 | 151.00 | 148.00 | 150.00 | 9.4M |
| 2025-08-21 | 146.00 | 152.00 | 145.00 | 150.00 | 26.1M |
| 2025-08-20 | 148.00 | 148.00 | 145.00 | 147.00 | 7.0M |
| 2025-08-19 | 146.00 | 147.00 | 144.00 | 147.00 | 16.9M |
| 2025-08-15 | 146.00 | 146.00 | 144.00 | 146.00 | 8.7M |
| 2025-08-14 | 147.00 | 147.00 | 144.00 | 146.00 | 10.5M |
| 2025-08-13 | 145.00 | 146.00 | 143.00 | 146.00 | 10.8M |
| 2025-08-12 | 145.00 | 146.00 | 143.00 | 145.00 | 7.5M |
| 2025-08-11 | 147.00 | 147.00 | 143.00 | 146.00 | 11.0M |
| 2025-08-08 | 152.00 | 152.00 | 141.00 | 146.00 | 9.7M |
| 2025-08-07 | 144.00 | 153.00 | 142.00 | 152.00 | 33.6M |
| 2025-08-06 | 142.00 | 143.00 | 139.00 | 143.00 | 11.8M |
| 2025-08-05 | 138.00 | 142.00 | 136.00 | 142.00 | 15.6M |
| 2025-08-04 | 143.00 | 143.00 | 136.00 | 139.00 | 11.2M |
| 2025-08-01 | 153.00 | 153.00 | 141.00 | 143.00 | 22.4M |
| 2025-07-31 | 154.00 | 154.00 | 151.00 | 153.00 | 6.9M |
| 2025-07-30 | 156.00 | 157.00 | 153.00 | 155.00 | 4.3M |
| 2025-07-29 | 155.00 | 157.00 | 155.00 | 157.00 | 3.8M |
| 2025-07-28 | 161.00 | 162.00 | 158.00 | 160.00 | 18.1M |
| 2025-07-25 | 156.00 | 161.00 | 155.00 | 161.00 | 23.8M |
| 2025-07-24 | 157.00 | 157.00 | 156.00 | 157.00 | 3.4M |
| 2025-07-23 | 157.00 | 158.00 | 156.00 | 157.00 | 5.2M |
| 2025-07-22 | 158.00 | 158.00 | 155.00 | 157.00 | 5.0M |
| 2025-07-21 | 159.00 | 162.00 | 157.00 | 157.00 | 8.2M |
| 2025-07-18 | 158.00 | 159.00 | 156.00 | 159.00 | 16.2M |
| 2025-07-17 | 156.00 | 158.00 | 154.00 | 157.00 | 20.1M |
| 2025-07-16 | 160.00 | 160.00 | 156.00 | 156.00 | 4.1M |
| 2025-07-15 | 159.00 | 159.00 | 156.00 | 159.00 | 5.0M |
| 2025-07-14 | 160.00 | 160.00 | 156.00 | 159.00 | 8.2M |
| 2025-07-11 | 159.00 | 160.00 | 156.00 | 160.00 | 12.2M |
| 2025-07-10 | 159.00 | 160.00 | 157.00 | 159.00 | 5.2M |
| 2025-07-09 | 157.00 | 160.00 | 156.00 | 159.00 | 3.4M |
| 2025-07-08 | 160.00 | 160.00 | 157.00 | 160.00 | 5.2M |
| 2025-07-07 | 160.00 | 160.00 | 157.00 | 160.00 | 6.5M |
| 2025-07-04 | 160.00 | 160.00 | 157.00 | 160.00 | 3.1M |
| 2025-07-03 | 160.00 | 160.00 | 157.00 | 159.00 | 8.8M |
| 2025-07-02 | 159.00 | 159.00 | 155.00 | 159.00 | 4.7M |
| 2025-07-01 | 164.00 | 165.00 | 157.00 | 159.00 | 4.0M |
| 2025-06-30 | 158.00 | 163.00 | 157.00 | 163.00 | 22.1M |
| 2025-06-26 | 156.00 | 157.00 | 152.00 | 157.00 | 6.7M |
| 2025-06-25 | 159.00 | 159.00 | 152.00 | 156.00 | 5.6M |
| 2025-06-24 | 158.00 | 160.00 | 156.00 | 158.00 | 3.6M |
| 2025-06-23 | 162.00 | 162.00 | 156.00 | 157.00 | 2.7M |
| 2025-06-20 | 160.00 | 163.00 | 159.00 | 163.00 | 3.6M |
| 2025-06-19 | 167.00 | 167.00 | 160.00 | 161.00 | 4.6M |
| 2025-06-18 | 170.00 | 170.00 | 165.00 | 166.00 | 4.0M |
| 2025-06-17 | 171.00 | 171.00 | 168.00 | 170.00 | 10.9M |
| 2025-06-16 | 169.00 | 170.00 | 165.00 | 170.00 | 13.1M |
| 2025-06-13 | 170.00 | 171.00 | 168.00 | 169.00 | 3.5M |
| 2025-06-12 | 173.00 | 173.00 | 169.00 | 171.00 | 4.3M |
| 2025-06-11 | 174.00 | 174.00 | 171.00 | 173.00 | 4.1M |
| 2025-06-10 | 174.00 | 175.00 | 172.00 | 174.00 | 7.4M |
| 2025-06-05 | 174.00 | 175.00 | 173.00 | 174.00 | 10.5M |
| 2025-06-04 | 175.00 | 175.00 | 171.00 | 174.00 | 16.9M |
| 2025-06-03 | 171.00 | 176.00 | 169.00 | 174.00 | 12.2M |
| 2025-06-02 | 172.00 | 173.00 | 170.00 | 171.00 | 4.6M |
| 2025-05-28 | 175.00 | 176.00 | 172.00 | 173.00 | 3.1M |
| 2025-05-27 | 176.00 | 177.00 | 172.00 | 175.00 | 6.2M |
| 2025-05-26 | 172.00 | 177.00 | 171.00 | 176.00 | 18.3M |
| 2025-05-23 | 172.00 | 173.00 | 170.00 | 172.00 | 1.8M |
| 2025-05-22 | 174.00 | 174.00 | 171.00 | 172.00 | 5.9M |
| 2025-05-21 | 176.00 | 176.00 | 173.00 | 176.00 | 8.8M |
| 2025-05-20 | 177.00 | 177.00 | 175.00 | 176.00 | 4.1M |
| 2025-05-19 | 178.00 | 178.00 | 175.00 | 177.00 | 18.1M |
| 2025-05-16 | 178.00 | 178.00 | 176.00 | 178.00 | 3.2M |
| 2025-05-15 | 178.00 | 178.00 | 175.00 | 178.00 | 13.1M |
| 2025-05-14 | 178.00 | 178.00 | 176.00 | 178.00 | 11.9M |
| 2025-05-09 | 175.00 | 179.00 | 174.00 | 178.00 | 23.6M |
| 2025-05-08 | 177.00 | 177.00 | 175.00 | 176.00 | 4.3M |
| 2025-05-07 | 180.00 | 180.00 | 176.00 | 179.00 | 14.1M |
| 2025-05-06 | 180.00 | 180.00 | 177.00 | 178.00 | 16.4M |
| 2025-05-05 | 179.00 | 181.00 | 176.00 | 180.00 | 36.2M |
| 2025-05-02 | 179.00 | 179.00 | 176.00 | 179.00 | 4.1M |
| 2025-04-30 | 180.00 | 180.00 | 176.00 | 179.00 | 6.7M |
| 2025-04-29 | 180.00 | 181.00 | 178.00 | 180.00 | 26.9M |
| 2025-04-28 | 180.00 | 180.00 | 177.00 | 180.00 | 11.8M |
| 2025-04-25 | 180.00 | 181.00 | 177.00 | 180.00 | 11.9M |
| 2025-04-24 | 180.00 | 181.00 | 177.00 | 180.00 | 19.5M |
| 2025-04-23 | 179.00 | 181.00 | 177.00 | 180.00 | 12.7M |
| 2025-04-22 | 176.00 | 179.00 | 172.00 | 179.00 | 20.1M |
| 2025-04-21 | 172.00 | 177.00 | 170.00 | 176.00 | 22.5M |
| 2025-04-17 | 172.00 | 173.00 | 166.00 | 172.00 | 17.1M |
| 2025-04-16 | 166.00 | 172.00 | 163.00 | 172.00 | 33.5M |
| 2025-04-15 | 164.00 | 168.00 | 160.00 | 166.00 | 13.2M |
| 2025-04-14 | 161.00 | 166.00 | 158.00 | 164.00 | 16.7M |
| 2025-04-11 | 167.00 | 167.00 | 156.00 | 160.00 | 3.8M |
| 2025-04-10 | 147.00 | 170.00 | 147.00 | 167.00 | 30.2M |
| 2025-04-09 | 145.00 | 147.00 | 134.00 | 147.00 | 11.3M |
| 2025-04-08 | 160.00 | 160.00 | 141.00 | 146.00 | 5.2M |
| 2025-03-27 | 165.00 | 165.00 | 161.00 | 165.00 | 3.4M |
| 2025-03-26 | 163.00 | 165.00 | 162.00 | 165.00 | 3.7M |
| 2025-03-25 | 164.00 | 164.00 | 157.00 | 164.00 | 8.1M |
| 2025-03-24 | 173.00 | 173.00 | 164.00 | 164.00 | 7.1M |
| 2025-03-21 | 179.00 | 179.00 | 170.00 | 172.00 | 5.8M |
| 2025-03-20 | 174.00 | 176.00 | 171.00 | 176.00 | 17.1M |
| 2025-03-19 | 173.00 | 174.00 | 169.00 | 174.00 | 8.8M |
| 2025-03-18 | 178.00 | 178.00 | 156.00 | 173.00 | 13.9M |
| 2025-03-17 | 175.00 | 180.00 | 174.00 | 178.00 | 23.8M |
| 2025-03-14 | 177.00 | 177.00 | 171.00 | 174.00 | 13.7M |
| 2025-03-13 | 174.00 | 178.00 | 171.00 | 177.00 | 20.8M |
| 2025-03-12 | 170.00 | 175.00 | 166.00 | 174.00 | 14.6M |
| 2025-03-11 | 175.00 | 176.00 | 165.00 | 171.00 | 18.7M |
| 2025-03-10 | 180.00 | 180.00 | 175.00 | 175.00 | 12.1M |
| 2025-03-07 | 179.00 | 181.00 | 177.00 | 180.00 | 15.4M |
| 2025-03-06 | 177.00 | 179.00 | 176.00 | 179.00 | 20.5M |
| 2025-03-05 | 175.00 | 180.00 | 174.00 | 177.00 | 22.8M |
| 2025-03-04 | 178.00 | 179.00 | 173.00 | 175.00 | 11.8M |
| 2025-03-03 | 175.00 | 180.00 | 174.00 | 179.00 | 28.9M |
| 2025-02-28 | 184.00 | 185.00 | 174.00 | 175.00 | 23.1M |
| 2025-02-27 | 188.00 | 189.00 | 180.00 | 184.00 | 23.2M |
| 2025-02-26 | 189.00 | 193.00 | 186.00 | 188.00 | 16.6M |
| 2025-02-25 | 195.00 | 197.00 | 190.00 | 190.00 | 16.7M |
| 2025-02-24 | 199.00 | 200.00 | 193.00 | 195.00 | 25.5M |
| 2025-02-21 | 202.00 | 202.00 | 196.00 | 199.00 | 26.1M |
| 2025-02-20 | 200.00 | 204.00 | 198.00 | 202.00 | 36.2M |
| 2025-02-19 | 195.00 | 200.00 | 192.00 | 199.00 | 42.4M |
| 2025-02-18 | 196.00 | 202.00 | 194.00 | 199.00 | 56.2M |
| 2025-02-17 | 191.00 | 197.00 | 189.00 | 196.00 | 33.4M |
| 2025-02-14 | 189.00 | 193.00 | 189.00 | 191.00 | 53.8M |
| 2025-02-13 | 190.00 | 190.00 | 188.00 | 189.00 | 10.9M |
| 2025-02-12 | 190.00 | 190.00 | 187.00 | 190.00 | 26.9M |
| 2025-02-11 | 192.00 | 193.00 | 187.00 | 189.00 | 19.4M |
| 2025-02-10 | 188.00 | 192.00 | 184.00 | 191.00 | 32.3M |
| 2025-02-07 | 186.00 | 189.00 | 183.00 | 188.00 | 24.1M |
| 2025-02-06 | 191.00 | 191.00 | 185.00 | 186.00 | 22.1M |
| 2025-02-05 | 194.00 | 195.00 | 189.00 | 190.00 | 17.7M |
| 2025-02-04 | 190.00 | 195.00 | 187.00 | 192.00 | 32.4M |
| 2025-02-03 | 196.00 | 197.00 | 184.00 | 190.00 | 45.9M |
| 2025-01-31 | 208.00 | 208.00 | 197.00 | 198.00 | 54.8M |
| 2025-01-30 | 216.00 | 218.00 | 206.00 | 208.00 | 47.4M |
| 2025-01-24 | 202.00 | 224.00 | 202.00 | 214.00 | 109.6M |
| 2025-01-23 | 218.00 | 224.00 | 202.00 | 202.00 | 89.4M |
| 2025-01-22 | 197.00 | 228.00 | 197.00 | 226.00 | 214.0M |
| 2025-01-21 | 195.00 | 198.00 | 193.00 | 196.00 | 20.8M |
| 2025-01-20 | 195.00 | 202.00 | 190.00 | 194.00 | 45.7M |
| 2025-01-17 | 194.00 | 195.00 | 188.00 | 194.00 | 43.2M |
| 2025-01-16 | 195.00 | 197.00 | 183.00 | 193.00 | 49.1M |
| 2025-01-15 | 204.00 | 204.00 | 187.00 | 195.00 | 84.8M |
| 2025-01-14 | 200.00 | 212.00 | 197.00 | 206.00 | 139.6M |
| 2025-01-13 | 196.00 | 204.00 | 186.00 | 195.00 | 100.1M |
| 2025-01-10 | 210.00 | 212.00 | 163.00 | 194.00 | 339.9M |
| 2025-01-09 | 250.00 | 270.00 | 208.00 | 212.00 | 795.3M |