526.52
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 528.25 | 528.60 | 526.88 | 527.98 | 40,595.2K |
| 09:05 | 527.59 | 527.88 | 526.75 | 527.73 | 22,548.7K |
| 09:10 | 527.33 | 528.08 | 526.55 | 527.12 | 25,417.9K |
| 09:15 | 527.23 | 527.72 | 526.46 | 526.87 | 18,807.5K |
| 09:20 | 526.83 | 527.55 | 525.84 | 526.38 | 19,400.4K |
| 09:25 | 526.61 | 526.97 | 525.79 | 526.35 | 39,321.6K |
| 09:30 | 526.15 | 529.03 | 525.90 | 528.43 | 30,440.3K |
| 09:35 | 528.42 | 529.06 | 527.41 | 527.43 | 43,014.0K |
| 09:40 | 527.66 | 528.35 | 527.38 | 527.98 | 21,228.8K |
| 09:45 | 528.14 | 528.41 | 527.17 | 527.72 | 13,568.6K |
| 09:50 | 527.41 | 528.09 | 526.78 | 527.19 | 13,549.2K |
| 09:55 | 527.25 | 527.93 | 526.78 | 527.92 | 14,220.5K |
| 10:00 | 527.89 | 527.91 | 526.64 | 527.00 | 14,156.9K |
| 10:05 | 527.06 | 527.75 | 526.81 | 527.28 | 13,757.2K |
| 10:10 | 527.71 | 527.71 | 526.76 | 527.03 | 6,538.6K |
| 10:15 | 527.39 | 527.90 | 526.61 | 527.49 | 12,041.5K |
| 10:20 | 527.22 | 527.63 | 526.34 | 526.52 | 16,420.9K |
| 10:25 | 526.59 | 527.63 | 526.59 | 527.16 | 21,592.9K |
| 10:30 | 527.07 | 527.71 | 526.57 | 527.16 | 41,524.9K |
| 10:35 | 527.16 | 527.72 | 526.71 | 527.52 | 30,274.7K |
| 10:40 | 527.39 | 527.73 | 526.86 | 527.38 | 23,359.4K |
| 10:45 | 527.68 | 527.74 | 526.82 | 527.38 | 8,949.3K |
| 10:50 | 527.45 | 527.79 | 526.72 | 527.38 | 19,167.7K |
| 10:55 | 527.20 | 527.54 | 526.25 | 526.87 | 8,095.9K |
| 11:00 | 526.74 | 527.25 | 526.35 | 527.20 | 12,057.4K |
| 11:05 | 526.95 | 527.72 | 526.69 | 527.12 | 4,782.5K |
| 11:10 | 527.17 | 527.78 | 526.77 | 527.53 | 13,303.9K |
| 11:15 | 527.19 | 527.79 | 526.83 | 527.61 | 14,648.8K |
| 11:20 | 527.76 | 527.78 | 526.86 | 527.21 | 22,912.5K |
| 11:25 | 527.29 | 528.16 | 527.15 | 527.81 | 6,626.5K |
| 11:30 | 527.64 | 528.21 | 527.30 | 527.94 | 4,190.3K |
| 11:35 | 527.77 | 528.23 | 526.99 | 528.12 | 7,796.7K |
| 11:40 | 528.09 | 528.51 | 527.71 | 528.50 | 7,426.6K |
| 11:45 | 528.48 | 528.54 | 527.31 | 527.86 | 11,715.1K |
| 11:50 | 528.08 | 528.31 | 526.98 | 527.98 | 5,339.8K |
| 11:55 | 528.22 | 528.22 | 527.09 | 527.35 | 4,986.1K |
| 13:30 | 527.39 | 528.71 | 527.10 | 528.50 | 26,636.7K |
| 13:35 | 528.54 | 529.02 | 527.62 | 528.47 | 8,440.2K |
| 13:40 | 528.73 | 529.09 | 528.23 | 529.09 | 8,844.5K |
| 13:45 | 528.71 | 529.94 | 528.44 | 529.65 | 16,494.9K |
| 13:50 | 529.20 | 529.63 | 528.14 | 528.96 | 10,320.2K |
| 13:55 | 528.68 | 529.44 | 528.38 | 529.28 | 7,438.3K |
| 14:00 | 529.32 | 529.37 | 528.43 | 528.89 | 9,101.4K |
| 14:05 | 528.67 | 529.21 | 528.27 | 528.88 | 7,618.1K |
| 14:10 | 528.86 | 529.02 | 527.95 | 528.44 | 9,878.6K |
| 14:15 | 528.33 | 528.83 | 527.87 | 528.25 | 7,556.9K |
| 14:20 | 528.45 | 528.98 | 527.83 | 528.83 | 9,920.8K |
| 14:25 | 528.81 | 528.81 | 527.80 | 528.17 | 13,677.2K |
| 14:30 | 528.14 | 528.79 | 527.62 | 528.39 | 10,006.6K |
| 14:35 | 528.11 | 528.58 | 527.66 | 528.26 | 5,917.6K |
| 14:40 | 528.26 | 528.69 | 527.55 | 527.96 | 11,233.9K |
| 14:45 | 527.69 | 528.46 | 527.47 | 528.14 | 9,021.5K |
| 14:50 | 527.74 | 528.39 | 527.24 | 527.99 | 11,490.5K |
| 14:55 | 528.02 | 528.31 | 527.02 | 527.40 | 10,736.9K |
| 15:00 | 527.45 | 528.25 | 527.09 | 527.66 | 10,387.4K |
| 15:05 | 527.56 | 528.08 | 526.91 | 527.67 | 7,660.5K |
| 15:10 | 527.25 | 528.10 | 527.08 | 527.64 | 14,619.6K |
| 15:15 | 527.90 | 528.26 | 527.03 | 527.57 | 10,717.7K |
| 15:20 | 527.79 | 529.33 | 527.76 | 529.09 | 19,131.9K |
| 15:25 | 528.88 | 529.90 | 528.41 | 529.32 | 20,145.0K |
| 15:30 | 528.84 | 530.05 | 528.65 | 529.65 | 40,922.6K |
| 15:35 | 529.76 | 530.12 | 528.56 | 528.96 | 29,401.5K |
| 15:40 | 528.82 | 530.51 | 528.25 | 530.07 | 42,166.4K |
| 15:45 | 530.10 | 531.05 | 529.53 | 531.04 | 48,229.2K |
| 16:00 | 531.57 | 531.57 | 531.57 | 531.57 | 99,887.7K |
| 16:35 | 531.57 | 531.57 | 531.57 | 531.57 | 0.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 522.78 | 528.23 | 522.42 | 526.52 | 1,191.9M |
| 2025-09-25 | 531.42 | 533.14 | 523.91 | 524.22 | 1,593.2M |
| 2025-09-24 | 533.03 | 535.27 | 528.43 | 532.57 | 1,300.2M |
| 2025-09-23 | 527.73 | 531.57 | 525.65 | 531.57 | 1,171.4M |
| 2025-09-22 | 531.48 | 531.85 | 524.09 | 527.16 | 1,245.7M |
| 2025-09-19 | 522.67 | 529.23 | 521.91 | 528.70 | 1,895.1M |
| 2025-09-18 | 533.35 | 533.64 | 524.28 | 526.32 | 2,380.5M |
| 2025-09-17 | 523.77 | 529.53 | 520.25 | 529.53 | 1,709.1M |
| 2025-09-16 | 527.33 | 528.05 | 519.36 | 523.63 | 1,047.9M |
| 2025-09-15 | 524.58 | 527.88 | 522.89 | 524.18 | 1,324.8M |
| 2025-09-12 | 520.99 | 523.03 | 517.73 | 521.40 | 1,524.6M |
| 2025-09-11 | 514.58 | 519.06 | 512.79 | 515.42 | 1,812.9M |
| 2025-09-10 | 501.78 | 507.36 | 501.67 | 507.34 | 1,408.5M |
| 2025-09-09 | 504.20 | 508.42 | 496.55 | 498.97 | 2,442.3M |
| 2025-09-08 | 525.23 | 525.23 | 506.62 | 506.62 | 1,510.0M |
| 2025-09-04 | 516.38 | 518.10 | 514.56 | 517.24 | 865.9M |
| 2025-09-03 | 515.35 | 520.18 | 512.80 | 516.89 | 1,394.4M |
| 2025-09-02 | 512.70 | 518.65 | 511.84 | 513.04 | 1,291.2M |
| 2025-09-01 | 499.46 | 513.49 | 495.00 | 510.99 | 2,272.5M |
| 2025-08-29 | 522.77 | 524.51 | 514.60 | 517.21 | 1,842.4M |
| 2025-08-28 | 528.14 | 531.43 | 527.21 | 527.21 | 877.8M |
| 2025-08-27 | 528.49 | 530.66 | 525.51 | 527.06 | 1,423.6M |
| 2025-08-26 | 538.35 | 538.78 | 528.02 | 531.67 | 2,330.3M |
| 2025-08-25 | 539.10 | 542.06 | 538.02 | 538.54 | 1,967.0M |
| 2025-08-22 | 539.28 | 539.38 | 533.22 | 533.22 | 1,408.6M |
| 2025-08-21 | 535.95 | 538.71 | 534.28 | 537.67 | 1,175.2M |
| 2025-08-20 | 525.86 | 536.90 | 525.65 | 536.21 | 1,617.6M |
| 2025-08-19 | 529.94 | 530.42 | 525.69 | 527.94 | 2,206.7M |
| 2025-08-15 | 534.84 | 536.96 | 530.52 | 530.77 | 1,275.7M |
| 2025-08-14 | 536.50 | 539.58 | 533.95 | 533.95 | 1,437.2M |
| 2025-08-13 | 533.86 | 537.99 | 531.13 | 535.46 | 1,889.8M |
| 2025-08-12 | 517.65 | 531.37 | 515.95 | 529.98 | 1,942.2M |
| 2025-08-11 | 512.14 | 514.98 | 511.04 | 513.53 | 1,363.2M |
| 2025-08-08 | 512.45 | 512.88 | 507.76 | 507.76 | 1,075.5M |
| 2025-08-07 | 511.69 | 512.83 | 508.30 | 508.30 | 1,071.5M |
| 2025-08-06 | 515.48 | 515.86 | 509.44 | 509.44 | 1,017.5M |
| 2025-08-05 | 512.70 | 516.93 | 511.73 | 514.62 | 1,758.8M |
| 2025-08-04 | 509.56 | 512.14 | 506.12 | 509.74 | 1,884.0M |
| 2025-08-01 | 513.43 | 513.85 | 508.04 | 509.05 | 1,947.2M |
| 2025-07-31 | 510.09 | 511.18 | 505.56 | 505.56 | 1,551.1M |
| 2025-07-30 | 516.33 | 516.60 | 508.63 | 510.25 | 1,208.0M |
| 2025-07-29 | 514.26 | 515.29 | 511.56 | 515.22 | 1,072.7M |
| 2025-07-28 | 514.34 | 514.71 | 511.41 | 513.74 | 1,402.8M |
| 2025-07-25 | 509.57 | 510.20 | 504.99 | 508.92 | 982.4M |
| 2025-07-24 | 507.75 | 513.53 | 506.93 | 511.41 | 1,419.5M |
| 2025-07-23 | 503.52 | 505.37 | 500.39 | 505.37 | 1,082.9M |
| 2025-07-22 | 507.01 | 508.28 | 500.21 | 500.76 | 1,252.4M |
| 2025-07-21 | 506.48 | 507.35 | 501.21 | 505.18 | 1,379.6M |
| 2025-07-18 | 506.43 | 508.99 | 503.06 | 503.06 | 1,396.3M |
| 2025-07-17 | 498.14 | 504.24 | 497.34 | 503.38 | 1,228.4M |
| 2025-07-16 | 499.31 | 500.53 | 495.53 | 495.53 | 1,387.4M |
| 2025-07-15 | 497.62 | 498.38 | 492.45 | 495.89 | 1,274.3M |
| 2025-07-14 | 503.79 | 504.75 | 492.75 | 496.26 | 1,926.0M |
| 2025-07-11 | 498.23 | 502.09 | 497.62 | 502.09 | 1,185.2M |
| 2025-07-10 | 490.63 | 496.55 | 489.31 | 495.40 | 1,360.6M |
| 2025-07-09 | 485.76 | 488.71 | 484.73 | 488.71 | 1,208.3M |
| 2025-07-08 | 487.45 | 488.71 | 484.32 | 485.78 | 1,067.0M |
| 2025-07-07 | 485.38 | 489.10 | 483.21 | 489.10 | 772.5M |
| 2025-07-04 | 488.75 | 490.80 | 483.35 | 485.36 | 611.9M |
| 2025-07-03 | 490.71 | 492.97 | 487.76 | 487.76 | 739.4M |
| 2025-07-02 | 488.67 | 491.17 | 485.56 | 489.55 | 1,166.8M |
| 2025-07-01 | 496.66 | 497.12 | 487.90 | 490.77 | 1,197.8M |
| 2025-06-30 | 496.65 | 496.98 | 489.42 | 493.83 | 1,620.7M |
| 2025-06-26 | 486.22 | 492.36 | 483.31 | 492.36 | 1,205.3M |
| 2025-06-25 | 493.47 | 494.06 | 483.45 | 485.41 | 1,280.2M |
| 2025-06-24 | 490.13 | 495.16 | 488.17 | 489.20 | 1,370.9M |
| 2025-06-23 | 482.89 | 484.99 | 476.79 | 482.03 | 1,379.9M |
| 2025-06-20 | 492.48 | 494.91 | 487.28 | 490.22 | 2,980.9M |
| 2025-06-19 | 505.77 | 506.40 | 491.90 | 494.67 | 1,486.0M |
| 2025-06-18 | 509.05 | 510.33 | 504.78 | 507.19 | 974.2M |
| 2025-06-17 | 512.76 | 513.69 | 509.30 | 509.95 | 1,074.7M |
| 2025-06-16 | 510.32 | 513.31 | 508.90 | 509.51 | 1,150.0M |
| 2025-06-13 | 513.23 | 514.70 | 509.10 | 511.54 | 1,258.9M |
| 2025-06-12 | 517.06 | 517.29 | 513.24 | 514.45 | 1,299.0M |
| 2025-06-11 | 519.05 | 519.54 | 515.23 | 517.14 | 1,477.3M |
| 2025-06-10 | 518.56 | 522.40 | 517.81 | 521.56 | 1,984.3M |
| 2025-06-05 | 515.04 | 515.85 | 512.73 | 515.49 | 1,984.6M |
| 2025-06-04 | 519.29 | 519.45 | 511.35 | 512.29 | 1,618.1M |
| 2025-06-03 | 515.85 | 517.22 | 508.26 | 515.41 | 1,653.0M |
| 2025-06-02 | 520.30 | 522.77 | 513.32 | 515.60 | 2,297.9M |
| 2025-05-28 | 530.04 | 531.57 | 525.55 | 528.20 | 3,426.0M |
| 2025-05-27 | 529.75 | 531.42 | 526.22 | 529.48 | 1,927.6M |
| 2025-05-26 | 526.83 | 528.63 | 522.88 | 528.63 | 1,893.3M |
| 2025-05-23 | 528.15 | 528.36 | 522.67 | 525.59 | 1,717.1M |
| 2025-05-22 | 524.25 | 526.99 | 520.98 | 524.39 | 1,844.1M |
| 2025-05-21 | 517.31 | 525.64 | 516.58 | 522.58 | 1,682.8M |
| 2025-05-20 | 522.33 | 525.72 | 516.00 | 516.36 | 1,799.2M |
| 2025-05-19 | 516.43 | 523.29 | 513.98 | 521.33 | 1,431.4M |
| 2025-05-16 | 515.96 | 516.86 | 506.40 | 516.86 | 1,483.4M |
| 2025-05-15 | 502.54 | 513.82 | 502.49 | 510.35 | 1,944.8M |
| 2025-05-14 | 492.99 | 501.04 | 492.69 | 501.04 | 2,086.9M |
| 2025-05-09 | 485.12 | 486.90 | 482.62 | 485.02 | 1,025.8M |
| 2025-05-08 | 492.96 | 495.80 | 482.89 | 483.30 | 1,620.8M |
| 2025-05-07 | 493.24 | 494.80 | 491.10 | 491.66 | 1,385.4M |
| 2025-05-06 | 490.56 | 493.28 | 489.73 | 490.93 | 1,021.2M |
| 2025-05-05 | 488.33 | 493.08 | 486.56 | 488.41 | 1,258.7M |
| 2025-05-02 | 487.11 | 488.13 | 481.97 | 486.12 | 1,436.4M |
| 2025-04-30 | 478.92 | 483.72 | 475.66 | 482.11 | 1,988.7M |
| 2025-04-29 | 480.20 | 481.60 | 477.36 | 479.50 | 1,064.0M |
| 2025-04-28 | 479.41 | 481.98 | 477.34 | 478.30 | 1,057.3M |
| 2025-04-25 | 477.50 | 478.24 | 474.66 | 475.77 | 1,191.3M |
| 2025-04-24 | 477.71 | 481.14 | 470.81 | 472.97 | 1,815.5M |
| 2025-04-23 | 466.16 | 474.35 | 466.16 | 474.35 | 1,966.9M |
| 2025-04-22 | 458.55 | 462.57 | 457.71 | 462.00 | 1,344.2M |
| 2025-04-21 | 460.26 | 461.18 | 455.54 | 458.91 | 1,090.3M |
| 2025-04-17 | 458.29 | 460.75 | 455.89 | 459.38 | 1,372.7M |
| 2025-04-16 | 463.38 | 463.61 | 454.13 | 457.41 | 1,601.3M |
| 2025-04-15 | 466.43 | 468.13 | 459.48 | 462.48 | 1,703.7M |
| 2025-04-14 | 451.27 | 463.87 | 451.16 | 463.87 | 1,719.4M |
| 2025-04-11 | 450.97 | 458.41 | 446.89 | 456.49 | 1,574.6M |
| 2025-04-10 | 464.42 | 467.03 | 454.64 | 457.94 | 2,453.0M |
| 2025-04-09 | 432.67 | 443.41 | 431.76 | 435.92 | 1,901.6M |
| 2025-04-08 | 418.64 | 436.46 | 415.41 | 431.37 | 3,764.0M |
| 2025-03-27 | 467.70 | 470.78 | 462.60 | 470.78 | 1,518.9M |
| 2025-03-26 | 455.56 | 471.32 | 455.33 | 469.33 | 2,474.6M |
| 2025-03-25 | 439.27 | 449.29 | 438.09 | 447.15 | 1,702.7M |
| 2025-03-24 | 436.46 | 440.46 | 421.94 | 435.69 | 1,992.4M |
| 2025-03-21 | 449.06 | 449.86 | 435.55 | 440.11 | 3,381.5M |
| 2025-03-20 | 458.26 | 459.17 | 449.68 | 451.40 | 1,581.7M |
| 2025-03-19 | 452.28 | 455.94 | 446.95 | 454.66 | 1,712.0M |
| 2025-03-18 | 465.65 | 467.13 | 436.47 | 451.67 | 2,561.8M |
| 2025-03-17 | 467.08 | 468.97 | 462.36 | 465.30 | 1,007.9M |
| 2025-03-14 | 468.13 | 471.29 | 464.84 | 464.84 | 1,015.8M |
| 2025-03-13 | 481.20 | 481.61 | 471.27 | 471.27 | 1,063.7M |
| 2025-03-12 | 470.38 | 478.01 | 470.16 | 477.45 | 1,099.0M |
| 2025-03-11 | 465.77 | 469.60 | 463.21 | 467.70 | 1,146.5M |
| 2025-03-10 | 473.80 | 474.77 | 467.74 | 470.11 | 1,247.7M |
| 2025-03-07 | 480.18 | 481.21 | 475.29 | 476.76 | 1,310.4M |
| 2025-03-06 | 481.18 | 486.30 | 479.36 | 479.36 | 1,770.5M |
| 2025-03-05 | 465.57 | 480.45 | 465.44 | 476.43 | 1,831.8M |
| 2025-03-04 | 467.86 | 469.41 | 460.68 | 463.73 | 1,467.5M |
| 2025-03-03 | 455.49 | 471.92 | 452.82 | 466.87 | 2,285.6M |
| 2025-02-28 | 459.10 | 459.28 | 445.31 | 446.13 | 3,345.2M |
| 2025-02-27 | 474.55 | 476.06 | 460.03 | 463.03 | 1,831.8M |
| 2025-02-26 | 475.73 | 479.59 | 470.20 | 474.91 | 1,177.0M |
| 2025-02-25 | 486.95 | 488.83 | 474.70 | 474.70 | 1,366.3M |
| 2025-02-24 | 490.17 | 491.22 | 485.22 | 488.63 | 888.1M |
| 2025-02-21 | 492.03 | 493.51 | 488.86 | 491.31 | 1,077.4M |
| 2025-02-20 | 494.53 | 497.22 | 490.49 | 494.28 | 1,397.2M |
| 2025-02-19 | 509.96 | 510.93 | 494.87 | 496.48 | 1,486.6M |
| 2025-02-18 | 505.88 | 514.63 | 505.88 | 510.54 | 1,381.3M |
| 2025-02-17 | 491.37 | 505.63 | 490.33 | 504.93 | 1,251.2M |
| 2025-02-14 | 489.34 | 493.23 | 485.04 | 489.15 | 1,569.2M |
| 2025-02-13 | 486.36 | 487.75 | 482.02 | 486.70 | 1,345.0M |
| 2025-02-12 | 482.43 | 490.18 | 481.39 | 490.18 | 1,382.3M |
| 2025-02-11 | 483.74 | 488.00 | 478.81 | 481.72 | 1,620.0M |
| 2025-02-10 | 492.95 | 495.98 | 487.27 | 487.84 | 1,233.9M |
| 2025-02-07 | 489.78 | 498.10 | 482.95 | 498.10 | 1,595.9M |
| 2025-02-06 | 506.18 | 506.38 | 487.96 | 491.99 | 1,861.1M |
| 2025-02-05 | 512.77 | 513.65 | 505.79 | 507.56 | 1,306.0M |
| 2025-02-04 | 518.44 | 520.93 | 512.41 | 514.65 | 1,085.3M |
| 2025-02-03 | 520.42 | 520.76 | 509.74 | 517.02 | 1,200.3M |
| 2025-01-31 | 521.70 | 529.27 | 520.94 | 523.00 | 978.3M |
| 2025-01-30 | 520.72 | 522.54 | 516.03 | 517.22 | 1,040.8M |
| 2025-01-24 | 533.68 | 534.24 | 523.77 | 523.77 | 879.9M |
| 2025-01-23 | 534.16 | 537.80 | 530.74 | 530.74 | 910.3M |
| 2025-01-22 | 530.83 | 534.52 | 529.94 | 532.83 | 994.5M |
| 2025-01-21 | 527.08 | 532.36 | 525.39 | 525.39 | 1,142.9M |
| 2025-01-20 | 526.11 | 527.20 | 523.33 | 523.33 | 762.1M |
| 2025-01-17 | 521.35 | 528.70 | 517.69 | 523.38 | 927.5M |
| 2025-01-16 | 530.87 | 533.00 | 521.61 | 521.61 | 1,260.9M |
| 2025-01-15 | 506.47 | 521.41 | 506.43 | 520.84 | 1,233.5M |
| 2025-01-14 | 508.27 | 512.83 | 502.96 | 502.96 | 1,071.4M |
| 2025-01-13 | 514.51 | 517.18 | 509.49 | 510.40 | 1,571.8M |
| 2025-01-10 | 519.64 | 522.57 | 517.14 | 517.14 | 695.0M |
| 2025-01-09 | 520.31 | 523.02 | 519.11 | 519.11 | 566.6M |
| 2025-01-08 | 516.00 | 521.42 | 515.63 | 519.15 | 874.8M |
| 2025-01-07 | 518.77 | 520.28 | 514.58 | 514.58 | 907.6M |
| 2025-01-06 | 529.77 | 530.24 | 519.38 | 520.64 | 887.0M |
| 2025-01-03 | 530.69 | 532.78 | 527.64 | 528.18 | 698.6M |
| 2025-01-02 | 524.03 | 529.33 | 522.64 | 529.33 | 668.1M |