802.61
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 809.36 | 810.12 | 807.75 | 808.80 | 163,394.1K |
| 09:05 | 808.49 | 809.18 | 806.50 | 806.82 | 181,429.4K |
| 09:10 | 806.42 | 807.77 | 804.48 | 804.73 | 175,001.7K |
| 09:15 | 804.47 | 805.58 | 801.19 | 801.93 | 490,705.3K |
| 09:20 | 801.44 | 802.31 | 800.47 | 801.62 | 630,467.8K |
| 09:25 | 801.34 | 802.58 | 799.84 | 801.38 | 433,719.8K |
| 09:30 | 801.85 | 802.45 | 800.68 | 801.32 | 95,889.7K |
| 09:35 | 801.29 | 802.18 | 800.28 | 801.17 | 83,289.0K |
| 09:40 | 801.29 | 802.16 | 800.62 | 801.56 | 97,775.4K |
| 09:45 | 801.24 | 801.72 | 799.92 | 800.28 | 123,618.5K |
| 09:50 | 800.26 | 801.52 | 799.98 | 800.58 | 147,463.4K |
| 09:55 | 800.46 | 802.39 | 800.26 | 802.08 | 48,345.5K |
| 10:00 | 801.60 | 802.92 | 801.41 | 801.91 | 325,982.3K |
| 10:05 | 802.35 | 803.49 | 801.83 | 803.49 | 1,151,033.1K |
| 10:10 | 802.51 | 803.88 | 802.08 | 802.24 | 115,769.2K |
| 10:15 | 802.52 | 803.55 | 801.79 | 802.29 | 218,594.4K |
| 10:20 | 802.28 | 803.37 | 801.93 | 803.04 | 200,150.2K |
| 10:25 | 802.46 | 803.74 | 802.06 | 802.57 | 702,484.1K |
| 10:30 | 802.39 | 803.23 | 801.54 | 801.95 | 75,172.0K |
| 10:35 | 802.28 | 802.90 | 801.32 | 802.30 | 128,049.9K |
| 10:40 | 802.58 | 803.72 | 801.74 | 802.57 | 32,149.5K |
| 10:45 | 802.66 | 803.17 | 801.44 | 802.32 | 42,944.8K |
| 10:50 | 802.27 | 803.18 | 801.32 | 802.22 | 43,410.3K |
| 10:55 | 802.13 | 803.19 | 801.31 | 802.30 | 28,521.7K |
| 11:00 | 801.71 | 802.46 | 800.36 | 801.01 | 52,950.9K |
| 11:05 | 801.16 | 802.01 | 800.47 | 801.03 | 31,030.4K |
| 11:10 | 801.51 | 801.91 | 800.10 | 801.30 | 33,024.9K |
| 11:15 | 801.28 | 801.76 | 800.00 | 800.83 | 33,777.9K |
| 11:20 | 800.26 | 801.73 | 800.17 | 800.96 | 21,797.8K |
| 11:25 | 800.73 | 801.96 | 800.02 | 800.09 | 25,896.5K |
| 11:30 | 800.32 | 801.10 | 799.68 | 799.85 | 34,874.9K |
| 11:35 | 799.90 | 800.81 | 798.79 | 799.61 | 38,490.6K |
| 11:40 | 799.79 | 800.69 | 799.23 | 800.28 | 38,520.7K |
| 11:45 | 800.14 | 801.05 | 799.35 | 799.38 | 30,820.8K |
| 11:50 | 799.81 | 800.55 | 798.91 | 800.24 | 30,983.0K |
| 11:55 | 800.07 | 801.13 | 799.14 | 800.03 | 43,750.0K |
| 13:30 | 801.05 | 801.26 | 799.84 | 800.61 | 98,287.4K |
| 13:35 | 800.97 | 801.34 | 799.93 | 800.62 | 47,997.3K |
| 13:40 | 800.53 | 801.50 | 799.73 | 800.52 | 35,711.4K |
| 13:45 | 800.88 | 801.40 | 799.53 | 800.12 | 31,992.4K |
| 13:50 | 800.45 | 800.79 | 799.09 | 800.41 | 64,578.6K |
| 13:55 | 800.40 | 800.41 | 798.61 | 799.66 | 75,029.0K |
| 14:00 | 798.98 | 800.08 | 798.29 | 798.54 | 81,255.4K |
| 14:05 | 798.50 | 800.13 | 798.32 | 798.80 | 40,259.7K |
| 14:10 | 799.61 | 800.07 | 798.67 | 799.52 | 52,380.4K |
| 14:15 | 799.65 | 800.43 | 798.57 | 800.43 | 44,868.2K |
| 14:20 | 800.13 | 800.87 | 798.89 | 799.90 | 46,884.0K |
| 14:25 | 799.52 | 800.56 | 798.37 | 798.96 | 52,594.5K |
| 14:30 | 799.96 | 800.08 | 798.59 | 799.02 | 46,445.8K |
| 14:35 | 799.53 | 800.32 | 798.57 | 799.04 | 37,533.8K |
| 14:40 | 799.62 | 800.42 | 798.67 | 799.69 | 64,362.6K |
| 14:45 | 799.61 | 800.69 | 798.69 | 800.09 | 56,876.3K |
| 14:50 | 800.08 | 801.07 | 799.20 | 800.34 | 46,481.6K |
| 14:55 | 799.98 | 801.41 | 799.38 | 800.24 | 47,737.1K |
| 15:00 | 800.54 | 800.90 | 799.07 | 800.34 | 44,391.5K |
| 15:05 | 800.15 | 800.71 | 798.90 | 799.49 | 51,567.5K |
| 15:10 | 799.63 | 800.43 | 798.61 | 799.16 | 49,870.8K |
| 15:15 | 799.83 | 800.63 | 798.78 | 799.84 | 50,500.6K |
| 15:20 | 799.22 | 800.22 | 798.66 | 798.86 | 49,541.6K |
| 15:25 | 798.41 | 799.88 | 798.17 | 798.42 | 69,262.2K |
| 15:30 | 799.26 | 799.41 | 797.30 | 797.78 | 195,807.1K |
| 15:35 | 798.11 | 798.94 | 797.35 | 798.22 | 124,552.1K |
| 15:40 | 798.11 | 798.40 | 796.25 | 797.67 | 258,069.8K |
| 15:45 | 797.94 | 798.01 | 796.35 | 796.65 | 478,117.1K |
| 16:00 | 795.70 | 795.70 | 795.70 | 795.70 | 1,004,831.0K |
| 16:35 | 795.70 | 795.70 | 795.70 | 795.70 | 0.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 793.86 | 802.61 | 793.19 | 802.61 | 7,457.9M |
| 2025-09-25 | 808.03 | 810.17 | 795.70 | 795.70 | 9,499.1M |
| 2025-09-24 | 813.52 | 814.19 | 804.60 | 808.77 | 3,932.5M |
| 2025-09-23 | 805.29 | 810.58 | 801.22 | 810.58 | 6,791.7M |
| 2025-09-22 | 814.11 | 814.81 | 799.55 | 803.90 | 4,980.2M |
| 2025-09-19 | 805.17 | 813.28 | 803.71 | 809.99 | 11,954.4M |
| 2025-09-18 | 820.51 | 820.90 | 806.54 | 809.30 | 7,070.6M |
| 2025-09-17 | 807.48 | 815.22 | 802.73 | 815.22 | 4,225.3M |
| 2025-09-16 | 813.38 | 814.25 | 800.82 | 806.94 | 7,144.3M |
| 2025-09-15 | 809.67 | 814.46 | 806.61 | 808.80 | 4,401.0M |
| 2025-09-12 | 803.21 | 805.57 | 797.87 | 804.74 | 3,997.1M |
| 2025-09-11 | 793.55 | 799.73 | 791.73 | 794.84 | 5,097.7M |
| 2025-09-10 | 774.01 | 782.97 | 773.59 | 782.13 | 3,638.8M |
| 2025-09-09 | 780.24 | 786.54 | 767.29 | 769.93 | 7,059.2M |
| 2025-09-08 | 810.33 | 810.41 | 783.59 | 783.59 | 4,950.0M |
| 2025-09-04 | 798.27 | 801.11 | 795.41 | 799.80 | 3,561.4M |
| 2025-09-03 | 797.49 | 803.12 | 792.90 | 798.70 | 3,968.2M |
| 2025-09-02 | 792.23 | 801.56 | 791.51 | 793.25 | 3,823.8M |
| 2025-09-01 | 770.65 | 792.99 | 763.58 | 788.70 | 5,986.8M |
| 2025-08-29 | 805.52 | 808.35 | 792.45 | 797.12 | 6,675.4M |
| 2025-08-28 | 815.97 | 819.76 | 811.57 | 811.57 | 2,937.5M |
| 2025-08-27 | 816.05 | 818.21 | 810.86 | 813.47 | 4,134.8M |
| 2025-08-26 | 830.04 | 830.96 | 816.20 | 817.61 | 12,734.7M |
| 2025-08-25 | 830.25 | 834.77 | 828.78 | 828.92 | 4,313.4M |
| 2025-08-22 | 830.76 | 831.07 | 822.22 | 822.22 | 4,214.9M |
| 2025-08-21 | 826.95 | 831.49 | 823.58 | 828.98 | 4,839.7M |
| 2025-08-20 | 813.28 | 828.40 | 812.67 | 826.95 | 4,296.7M |
| 2025-08-19 | 819.80 | 819.88 | 811.33 | 815.23 | 7,639.1M |
| 2025-08-15 | 829.03 | 831.68 | 821.04 | 821.06 | 4,618.2M |
| 2025-08-14 | 831.38 | 835.75 | 826.91 | 826.91 | 6,108.8M |
| 2025-08-13 | 829.70 | 834.70 | 824.84 | 829.85 | 6,411.5M |
| 2025-08-12 | 805.07 | 824.84 | 802.35 | 823.26 | 4,738.0M |
| 2025-08-11 | 798.78 | 801.00 | 794.24 | 799.59 | 4,012.7M |
| 2025-08-08 | 801.58 | 802.63 | 792.10 | 792.88 | 4,152.4M |
| 2025-08-07 | 796.75 | 802.69 | 795.57 | 795.57 | 4,682.1M |
| 2025-08-06 | 797.84 | 798.93 | 789.59 | 789.59 | 3,455.9M |
| 2025-08-05 | 792.01 | 800.64 | 791.40 | 796.21 | 3,838.4M |
| 2025-08-04 | 797.73 | 798.81 | 785.26 | 787.75 | 4,706.1M |
| 2025-08-01 | 800.79 | 804.69 | 794.55 | 796.82 | 5,328.0M |
| 2025-07-31 | 796.72 | 800.14 | 790.33 | 790.47 | 9,660.8M |
| 2025-07-30 | 806.72 | 807.20 | 795.10 | 798.15 | 8,541.8M |
| 2025-07-29 | 803.76 | 805.06 | 799.68 | 805.06 | 3,422.7M |
| 2025-07-28 | 802.07 | 804.53 | 799.83 | 803.22 | 5,447.0M |
| 2025-07-25 | 798.25 | 799.07 | 790.34 | 794.51 | 6,857.4M |
| 2025-07-24 | 793.44 | 803.09 | 792.62 | 799.80 | 6,159.7M |
| 2025-07-23 | 786.13 | 790.44 | 781.97 | 790.44 | 5,693.5M |
| 2025-07-22 | 791.67 | 793.88 | 780.65 | 782.13 | 5,224.0M |
| 2025-07-21 | 789.92 | 791.62 | 782.61 | 788.81 | 5,373.3M |
| 2025-07-18 | 791.50 | 794.39 | 785.21 | 785.21 | 10,538.2M |
| 2025-07-17 | 783.25 | 788.57 | 781.13 | 787.71 | 5,064.8M |
| 2025-07-16 | 784.81 | 786.94 | 779.30 | 779.30 | 3,713.9M |
| 2025-07-15 | 779.44 | 781.04 | 772.68 | 779.44 | 4,792.9M |
| 2025-07-14 | 788.32 | 789.66 | 772.37 | 777.28 | 5,067.9M |
| 2025-07-11 | 783.29 | 786.46 | 781.30 | 786.10 | 3,041.3M |
| 2025-07-10 | 772.00 | 780.27 | 769.97 | 779.15 | 3,378.1M |
| 2025-07-09 | 763.17 | 768.78 | 762.40 | 768.78 | 3,081.2M |
| 2025-07-08 | 765.18 | 767.41 | 760.30 | 762.36 | 3,362.5M |
| 2025-07-07 | 764.21 | 767.51 | 760.45 | 767.51 | 3,087.9M |
| 2025-07-04 | 767.07 | 771.59 | 760.30 | 763.51 | 3,886.4M |
| 2025-07-03 | 768.11 | 772.73 | 765.59 | 765.59 | 4,801.7M |
| 2025-07-02 | 766.41 | 768.94 | 760.10 | 766.22 | 6,214.7M |
| 2025-07-01 | 776.95 | 778.99 | 765.88 | 770.58 | 3,557.6M |
| 2025-06-30 | 776.05 | 778.23 | 765.87 | 772.65 | 6,528.9M |
| 2025-06-26 | 760.90 | 770.58 | 756.31 | 770.58 | 3,705.7M |
| 2025-06-25 | 770.47 | 771.96 | 757.27 | 760.26 | 4,526.6M |
| 2025-06-24 | 764.88 | 773.37 | 762.86 | 764.41 | 7,057.0M |
| 2025-06-23 | 754.74 | 758.05 | 744.35 | 753.83 | 9,099.6M |
| 2025-06-20 | 771.26 | 772.85 | 759.93 | 764.93 | 16,017.3M |
| 2025-06-19 | 791.15 | 792.63 | 770.15 | 774.81 | 6,712.3M |
| 2025-06-18 | 798.77 | 800.60 | 789.29 | 792.76 | 4,597.3M |
| 2025-06-17 | 800.45 | 803.82 | 798.22 | 799.88 | 3,383.1M |
| 2025-06-16 | 800.46 | 809.90 | 794.59 | 794.99 | 5,432.0M |
| 2025-06-13 | 805.55 | 807.70 | 798.74 | 801.81 | 6,724.0M |
| 2025-06-12 | 810.32 | 810.99 | 805.20 | 807.89 | 5,844.9M |
| 2025-06-11 | 810.52 | 811.49 | 804.06 | 810.47 | 8,506.0M |
| 2025-06-10 | 805.37 | 813.56 | 804.63 | 812.80 | 12,481.7M |
| 2025-06-05 | 800.77 | 803.96 | 797.29 | 801.70 | 6,247.5M |
| 2025-06-04 | 800.78 | 802.60 | 794.56 | 796.63 | 8,901.5M |
| 2025-06-03 | 796.64 | 799.19 | 785.59 | 794.92 | 7,255.3M |
| 2025-06-02 | 805.08 | 808.52 | 792.43 | 795.95 | 10,005.1M |
| 2025-05-28 | 819.51 | 821.72 | 812.31 | 814.76 | 15,954.3M |
| 2025-05-27 | 818.42 | 819.80 | 812.57 | 818.18 | 11,933.6M |
| 2025-05-26 | 818.65 | 820.11 | 808.49 | 816.72 | 18,070.8M |
| 2025-05-23 | 820.85 | 821.81 | 813.66 | 816.54 | 4,601.1M |
| 2025-05-22 | 815.66 | 818.34 | 809.72 | 815.01 | 7,072.0M |
| 2025-05-21 | 805.51 | 817.00 | 804.22 | 812.17 | 9,542.6M |
| 2025-05-20 | 813.12 | 818.60 | 801.04 | 802.55 | 8,109.4M |
| 2025-05-19 | 806.26 | 815.10 | 802.51 | 811.65 | 9,136.0M |
| 2025-05-16 | 805.03 | 806.15 | 791.70 | 806.15 | 9,016.4M |
| 2025-05-15 | 789.39 | 801.45 | 789.22 | 796.42 | 16,621.3M |
| 2025-05-14 | 777.63 | 787.44 | 777.06 | 787.08 | 10,293.1M |
| 2025-05-09 | 766.81 | 769.94 | 762.36 | 765.37 | 1,121.7M |
| 2025-05-08 | 779.59 | 784.08 | 762.48 | 763.76 | 2,062.5M |
| 2025-05-07 | 778.34 | 782.12 | 775.31 | 777.05 | 1,708.7M |
| 2025-05-06 | 770.67 | 777.76 | 769.87 | 774.76 | 3,589.3M |
| 2025-05-05 | 766.78 | 773.40 | 763.98 | 767.32 | 7,147.9M |
| 2025-05-02 | 767.87 | 768.56 | 759.00 | 763.35 | 4,637.3M |
| 2025-04-30 | 756.76 | 764.57 | 752.00 | 761.52 | 7,574.0M |
| 2025-04-29 | 756.89 | 758.89 | 752.55 | 757.19 | 5,872.1M |
| 2025-04-28 | 755.67 | 757.57 | 751.14 | 753.72 | 3,661.4M |
| 2025-04-25 | 749.36 | 752.16 | 745.85 | 750.02 | 5,898.6M |
| 2025-04-24 | 750.03 | 755.36 | 738.45 | 741.87 | 5,175.6M |
| 2025-04-23 | 736.62 | 744.86 | 735.34 | 744.78 | 5,282.6M |
| 2025-04-22 | 721.62 | 731.55 | 721.11 | 730.31 | 3,212.7M |
| 2025-04-21 | 724.07 | 725.32 | 716.92 | 721.79 | 2,387.3M |
| 2025-04-17 | 718.22 | 723.14 | 714.01 | 722.69 | 4,076.1M |
| 2025-04-16 | 724.18 | 724.87 | 711.56 | 717.25 | 4,453.4M |
| 2025-04-15 | 729.11 | 732.01 | 718.33 | 723.21 | 5,626.3M |
| 2025-04-14 | 700.75 | 724.03 | 700.69 | 724.03 | 6,348.8M |
| 2025-04-11 | 696.17 | 710.35 | 690.08 | 706.70 | 4,026.1M |
| 2025-04-10 | 714.15 | 719.50 | 701.00 | 707.11 | 7,834.3M |
| 2025-04-09 | 666.78 | 684.39 | 664.87 | 669.37 | 6,867.8M |
| 2025-04-08 | 651.91 | 675.60 | 647.94 | 667.77 | 9,312.2M |
| 2025-03-27 | 728.19 | 734.51 | 720.66 | 734.51 | 3,583.5M |
| 2025-03-26 | 710.34 | 734.24 | 710.05 | 731.14 | 7,512.8M |
| 2025-03-25 | 686.38 | 700.82 | 685.04 | 697.01 | 3,464.1M |
| 2025-03-24 | 687.47 | 690.35 | 660.38 | 681.02 | 4,424.6M |
| 2025-03-21 | 706.96 | 708.15 | 685.07 | 692.02 | 9,102.1M |
| 2025-03-20 | 717.90 | 719.57 | 706.36 | 710.20 | 4,185.4M |
| 2025-03-19 | 710.80 | 715.00 | 701.66 | 711.67 | 3,623.8M |
| 2025-03-18 | 729.99 | 731.79 | 682.99 | 709.01 | 8,766.8M |
| 2025-03-17 | 730.04 | 734.08 | 724.62 | 729.35 | 3,553.4M |
| 2025-03-14 | 733.40 | 737.84 | 726.98 | 726.98 | 4,157.4M |
| 2025-03-13 | 753.61 | 754.63 | 737.93 | 738.25 | 5,380.0M |
| 2025-03-12 | 735.58 | 747.93 | 735.43 | 747.93 | 4,916.3M |
| 2025-03-11 | 732.52 | 736.55 | 727.30 | 732.03 | 6,027.4M |
| 2025-03-10 | 745.62 | 747.65 | 737.10 | 739.88 | 5,467.9M |
| 2025-03-07 | 754.48 | 757.06 | 747.04 | 750.39 | 11,816.4M |
| 2025-03-06 | 754.40 | 762.65 | 752.69 | 753.49 | 4,731.7M |
| 2025-03-05 | 728.35 | 752.04 | 728.32 | 747.25 | 5,758.2M |
| 2025-03-04 | 738.63 | 739.60 | 722.24 | 725.28 | 4,958.8M |
| 2025-03-03 | 718.62 | 745.26 | 713.60 | 737.77 | 7,051.9M |
| 2025-02-28 | 724.67 | 724.96 | 701.39 | 703.63 | 9,887.1M |
| 2025-02-27 | 747.23 | 749.81 | 724.85 | 731.39 | 6,785.2M |
| 2025-02-26 | 749.25 | 755.87 | 738.23 | 747.45 | 4,249.7M |
| 2025-02-25 | 768.24 | 771.56 | 747.70 | 747.70 | 5,254.9M |
| 2025-02-24 | 775.23 | 776.46 | 766.69 | 769.92 | 2,110.2M |
| 2025-02-21 | 777.00 | 779.45 | 771.69 | 776.70 | 4,302.7M |
| 2025-02-20 | 780.50 | 785.07 | 774.42 | 780.79 | 3,834.1M |
| 2025-02-19 | 803.42 | 804.76 | 780.43 | 783.03 | 4,476.6M |
| 2025-02-18 | 797.79 | 809.77 | 797.37 | 804.06 | 5,351.7M |
| 2025-02-17 | 775.59 | 797.57 | 774.48 | 796.45 | 3,325.3M |
| 2025-02-14 | 774.29 | 779.56 | 767.38 | 772.41 | 3,371.7M |
| 2025-02-13 | 771.77 | 774.02 | 763.73 | 769.73 | 4,154.0M |
| 2025-02-12 | 762.28 | 776.31 | 761.71 | 776.31 | 3,356.1M |
| 2025-02-11 | 768.41 | 774.59 | 757.85 | 762.09 | 4,107.1M |
| 2025-02-10 | 778.49 | 783.99 | 771.15 | 773.26 | 5,108.1M |
| 2025-02-07 | 774.73 | 784.88 | 763.01 | 784.88 | 5,514.4M |
| 2025-02-06 | 799.79 | 800.27 | 771.13 | 777.64 | 6,955.9M |
| 2025-02-05 | 807.56 | 808.83 | 798.39 | 801.47 | 14,649.5M |
| 2025-02-04 | 813.76 | 818.83 | 805.84 | 810.01 | 12,868.2M |
| 2025-02-03 | 819.88 | 820.39 | 800.59 | 811.47 | 4,422.4M |
| 2025-01-31 | 824.45 | 833.84 | 821.77 | 823.55 | 4,032.1M |
| 2025-01-30 | 826.33 | 827.81 | 815.68 | 817.56 | 5,954.7M |
| 2025-01-24 | 848.13 | 849.40 | 831.49 | 831.49 | 3,608.6M |
| 2025-01-23 | 848.22 | 854.97 | 843.59 | 843.59 | 3,954.9M |
| 2025-01-22 | 841.57 | 848.28 | 840.29 | 846.18 | 5,001.8M |
| 2025-01-21 | 839.20 | 845.55 | 834.45 | 834.45 | 6,525.8M |
| 2025-01-20 | 836.61 | 839.13 | 833.63 | 833.63 | 6,867.1M |
| 2025-01-17 | 827.35 | 837.32 | 821.82 | 832.28 | 6,977.1M |
| 2025-01-16 | 841.63 | 845.49 | 827.86 | 827.86 | 3,309.2M |
| 2025-01-15 | 806.33 | 827.98 | 805.83 | 827.11 | 4,141.7M |
| 2025-01-14 | 808.04 | 814.53 | 801.24 | 801.24 | 3,780.9M |
| 2025-01-13 | 816.40 | 820.24 | 809.12 | 810.97 | 4,193.9M |
| 2025-01-10 | 822.51 | 827.86 | 820.43 | 820.43 | 5,353.3M |
| 2025-01-09 | 824.00 | 827.47 | 821.29 | 821.39 | 4,422.2M |
| 2025-01-08 | 822.96 | 829.59 | 817.25 | 821.81 | 4,999.0M |
| 2025-01-07 | 824.11 | 826.78 | 817.61 | 820.45 | 5,262.8M |
| 2025-01-06 | 839.16 | 840.16 | 824.89 | 826.18 | 10,026.9M |
| 2025-01-03 | 838.80 | 842.40 | 833.74 | 837.78 | 8,066.6M |
| 2025-01-02 | 828.08 | 837.21 | 826.13 | 837.21 | 4,804.8M |