400.74
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 399.61 | 400.28 | 399.36 | 399.69 | 76,283.3K |
| 09:05 | 399.47 | 400.52 | 399.47 | 400.52 | 45,580.3K |
| 09:10 | 400.65 | 400.65 | 399.77 | 400.39 | 31,648.0K |
| 09:15 | 400.19 | 400.55 | 399.45 | 400.04 | 36,465.7K |
| 09:20 | 399.92 | 401.03 | 399.69 | 400.79 | 43,101.4K |
| 09:25 | 400.79 | 401.15 | 400.16 | 400.89 | 44,744.9K |
| 09:30 | 400.97 | 402.47 | 400.56 | 402.25 | 38,805.2K |
| 09:35 | 402.11 | 402.93 | 401.99 | 402.59 | 32,655.1K |
| 09:40 | 402.63 | 402.66 | 401.93 | 402.33 | 26,830.8K |
| 09:45 | 402.43 | 402.91 | 402.06 | 402.26 | 25,009.2K |
| 09:50 | 402.30 | 402.49 | 401.84 | 401.86 | 15,098.3K |
| 09:55 | 402.03 | 402.33 | 401.45 | 402.00 | 13,058.0K |
| 10:00 | 402.01 | 402.23 | 401.44 | 401.70 | 8,367.5K |
| 10:05 | 401.89 | 402.38 | 401.52 | 402.37 | 17,868.8K |
| 10:10 | 402.14 | 402.38 | 401.34 | 401.73 | 9,750.2K |
| 10:15 | 401.85 | 402.12 | 401.25 | 401.40 | 9,645.3K |
| 10:20 | 401.52 | 401.90 | 401.09 | 401.56 | 6,258.2K |
| 10:25 | 401.59 | 401.89 | 400.73 | 400.78 | 13,263.7K |
| 10:30 | 400.90 | 401.37 | 400.16 | 400.29 | 13,361.9K |
| 10:35 | 400.32 | 400.69 | 399.95 | 400.42 | 9,991.2K |
| 10:40 | 400.27 | 400.71 | 399.89 | 400.71 | 9,132.1K |
| 10:45 | 400.71 | 400.92 | 400.04 | 400.74 | 11,798.3K |
| 10:50 | 400.90 | 401.26 | 400.33 | 400.88 | 13,522.4K |
| 10:55 | 400.91 | 401.21 | 400.30 | 400.78 | 8,369.9K |
| 11:00 | 400.94 | 401.07 | 400.25 | 400.41 | 15,701.9K |
| 11:05 | 400.48 | 400.85 | 400.08 | 400.58 | 7,492.7K |
| 11:10 | 400.39 | 400.85 | 400.12 | 400.44 | 9,878.4K |
| 11:15 | 400.46 | 400.83 | 400.15 | 400.54 | 6,851.2K |
| 11:20 | 400.47 | 400.94 | 399.99 | 400.22 | 7,749.4K |
| 11:25 | 400.10 | 400.99 | 400.05 | 400.50 | 11,388.6K |
| 14:00 | 400.76 | 401.03 | 400.12 | 400.74 | 28,005.8K |
| 14:05 | 400.38 | 400.77 | 400.05 | 400.31 | 31,291.5K |
| 14:10 | 400.27 | 400.91 | 400.08 | 400.45 | 11,974.0K |
| 14:15 | 400.44 | 401.07 | 400.16 | 400.53 | 25,187.1K |
| 14:20 | 400.57 | 400.87 | 400.01 | 400.34 | 14,614.2K |
| 14:25 | 400.18 | 400.75 | 399.99 | 400.06 | 13,667.5K |
| 14:30 | 400.07 | 400.56 | 399.75 | 400.02 | 10,370.0K |
| 14:35 | 399.88 | 400.20 | 399.39 | 399.74 | 16,167.8K |
| 14:40 | 399.82 | 400.22 | 399.36 | 399.43 | 9,373.8K |
| 14:45 | 399.66 | 400.25 | 399.44 | 399.88 | 12,035.5K |
| 14:50 | 399.96 | 400.46 | 399.51 | 400.05 | 7,797.3K |
| 14:55 | 400.21 | 400.21 | 399.43 | 399.95 | 13,234.2K |
| 15:00 | 399.99 | 400.20 | 399.30 | 399.74 | 13,806.9K |
| 15:05 | 399.62 | 399.92 | 399.07 | 399.65 | 8,323.1K |
| 15:10 | 399.78 | 399.96 | 399.04 | 399.59 | 9,863.7K |
| 15:15 | 399.53 | 399.88 | 399.04 | 399.81 | 18,698.2K |
| 15:20 | 399.34 | 400.23 | 399.29 | 400.20 | 19,302.1K |
| 15:25 | 400.05 | 400.42 | 399.68 | 400.31 | 13,942.1K |
| 15:30 | 400.26 | 400.60 | 399.51 | 399.83 | 20,495.5K |
| 15:35 | 399.80 | 400.28 | 399.42 | 400.05 | 20,459.1K |
| 15:40 | 399.87 | 400.28 | 399.33 | 400.17 | 32,140.3K |
| 15:45 | 399.96 | 400.84 | 399.80 | 400.50 | 37,383.7K |
| 16:00 | 400.74 | 400.74 | 400.74 | 400.74 | 140,395.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 399.23 | 403.05 | 398.99 | 400.74 | 1,148.2M |
| 2025-09-25 | 404.92 | 405.69 | 400.13 | 400.22 | 1,421.1M |
| 2025-09-24 | 409.25 | 409.50 | 404.30 | 405.37 | 1,258.0M |
| 2025-09-23 | 405.27 | 408.57 | 404.67 | 408.15 | 1,329.8M |
| 2025-09-22 | 410.18 | 410.39 | 403.61 | 405.39 | 1,100.8M |
| 2025-09-19 | 404.44 | 408.79 | 403.95 | 408.34 | 1,743.4M |
| 2025-09-18 | 415.86 | 416.02 | 405.75 | 406.95 | 1,583.2M |
| 2025-09-17 | 409.95 | 413.27 | 407.28 | 413.27 | 1,435.8M |
| 2025-09-16 | 412.90 | 413.17 | 406.96 | 409.84 | 1,219.3M |
| 2025-09-15 | 410.66 | 413.38 | 409.22 | 410.21 | 1,300.2M |
| 2025-09-12 | 407.45 | 408.57 | 404.57 | 408.16 | 1,466.7M |
| 2025-09-11 | 402.45 | 406.12 | 401.08 | 403.19 | 1,855.4M |
| 2025-09-10 | 392.43 | 396.88 | 392.34 | 396.65 | 1,404.6M |
| 2025-09-09 | 395.45 | 398.31 | 389.78 | 390.91 | 2,829.9M |
| 2025-09-08 | 411.59 | 411.61 | 397.00 | 397.00 | 1,924.6M |
| 2025-09-04 | 404.74 | 406.10 | 403.39 | 405.43 | 1,086.1M |
| 2025-09-03 | 402.85 | 407.28 | 402.18 | 405.25 | 1,652.2M |
| 2025-09-02 | 401.93 | 406.49 | 400.18 | 400.97 | 1,388.1M |
| 2025-09-01 | 390.99 | 402.71 | 388.11 | 400.70 | 2,429.8M |
| 2025-08-29 | 409.30 | 410.50 | 403.43 | 405.27 | 1,751.5M |
| 2025-08-28 | 413.08 | 415.67 | 412.28 | 412.51 | 951.0M |
| 2025-08-27 | 414.48 | 416.47 | 410.92 | 412.08 | 1,513.2M |
| 2025-08-26 | 421.44 | 421.80 | 414.59 | 416.79 | 3,001.6M |
| 2025-08-25 | 421.64 | 423.86 | 420.75 | 421.41 | 1,273.4M |
| 2025-08-22 | 421.74 | 421.83 | 417.19 | 417.19 | 774.9M |
| 2025-08-21 | 418.61 | 420.92 | 417.49 | 420.46 | 1,032.9M |
| 2025-08-20 | 411.76 | 419.21 | 411.55 | 418.81 | 1,313.8M |
| 2025-08-19 | 414.49 | 415.12 | 411.23 | 413.05 | 1,536.7M |
| 2025-08-15 | 418.87 | 420.21 | 414.95 | 414.95 | 1,284.6M |
| 2025-08-14 | 419.97 | 422.30 | 418.57 | 418.68 | 1,471.4M |
| 2025-08-13 | 417.92 | 421.26 | 415.70 | 419.24 | 1,983.8M |
| 2025-08-12 | 405.14 | 415.96 | 404.19 | 414.76 | 1,855.6M |
| 2025-08-11 | 399.31 | 402.15 | 398.81 | 402.12 | 1,143.0M |
| 2025-08-08 | 398.28 | 398.76 | 396.16 | 396.16 | 944.8M |
| 2025-08-07 | 399.30 | 400.17 | 397.89 | 398.00 | 883.6M |
| 2025-08-06 | 402.86 | 403.14 | 397.80 | 397.80 | 991.4M |
| 2025-08-05 | 399.87 | 404.21 | 399.00 | 402.47 | 1,404.7M |
| 2025-08-04 | 396.99 | 398.73 | 395.32 | 397.88 | 1,048.3M |
| 2025-08-01 | 399.19 | 399.98 | 395.82 | 396.49 | 1,242.1M |
| 2025-07-31 | 398.32 | 399.33 | 394.24 | 394.24 | 1,970.3M |
| 2025-07-30 | 403.61 | 403.70 | 397.31 | 398.42 | 1,077.3M |
| 2025-07-29 | 403.33 | 403.43 | 400.42 | 402.85 | 942.7M |
| 2025-07-28 | 403.91 | 404.03 | 401.87 | 403.17 | 947.1M |
| 2025-07-25 | 403.48 | 403.84 | 398.51 | 399.72 | 781.6M |
| 2025-07-24 | 400.84 | 405.22 | 400.33 | 404.33 | 1,495.8M |
| 2025-07-23 | 397.34 | 399.36 | 395.59 | 399.36 | 1,545.0M |
| 2025-07-22 | 397.48 | 398.59 | 394.37 | 395.06 | 1,756.0M |
| 2025-07-21 | 397.99 | 398.52 | 394.22 | 396.55 | 1,207.3M |
| 2025-07-18 | 399.16 | 400.58 | 395.36 | 395.36 | 1,056.7M |
| 2025-07-17 | 395.50 | 397.69 | 394.41 | 397.15 | 1,008.8M |
| 2025-07-16 | 395.88 | 396.92 | 393.34 | 393.34 | 1,428.1M |
| 2025-07-15 | 393.63 | 394.06 | 390.49 | 393.29 | 1,055.3M |
| 2025-07-14 | 399.89 | 400.59 | 389.97 | 392.59 | 1,500.8M |
| 2025-07-11 | 397.26 | 399.86 | 396.64 | 399.86 | 1,253.9M |
| 2025-07-10 | 390.17 | 395.87 | 389.29 | 395.02 | 1,318.3M |
| 2025-07-09 | 386.91 | 388.73 | 386.22 | 388.73 | 982.2M |
| 2025-07-08 | 388.34 | 389.36 | 385.96 | 386.96 | 994.8M |
| 2025-07-07 | 388.09 | 389.88 | 386.12 | 389.88 | 668.9M |
| 2025-07-04 | 390.93 | 392.57 | 386.32 | 388.08 | 784.6M |
| 2025-07-03 | 391.44 | 393.35 | 389.97 | 390.09 | 1,001.8M |
| 2025-07-02 | 389.50 | 391.23 | 387.70 | 390.58 | 1,291.0M |
| 2025-07-01 | 395.91 | 396.34 | 389.21 | 391.59 | 1,296.3M |
| 2025-06-30 | 396.15 | 396.37 | 390.41 | 394.02 | 1,621.9M |
| 2025-06-26 | 388.56 | 393.19 | 386.30 | 393.19 | 1,162.5M |
| 2025-06-25 | 395.00 | 395.42 | 386.54 | 388.19 | 1,191.3M |
| 2025-06-24 | 392.12 | 396.00 | 390.88 | 391.45 | 1,383.9M |
| 2025-06-23 | 387.43 | 388.23 | 382.00 | 386.05 | 1,488.8M |
| 2025-06-20 | 395.04 | 396.27 | 390.35 | 392.70 | 3,152.3M |
| 2025-06-19 | 405.27 | 405.89 | 394.54 | 396.81 | 1,564.6M |
| 2025-06-18 | 408.52 | 409.55 | 404.92 | 406.51 | 1,175.7M |
| 2025-06-17 | 410.96 | 411.99 | 408.78 | 409.26 | 1,158.0M |
| 2025-06-16 | 409.00 | 411.39 | 408.50 | 408.56 | 1,223.2M |
| 2025-06-13 | 411.99 | 413.54 | 408.36 | 410.27 | 1,508.1M |
| 2025-06-12 | 415.17 | 415.33 | 412.11 | 413.38 | 1,388.9M |
| 2025-06-11 | 416.77 | 417.21 | 413.77 | 415.32 | 1,571.0M |
| 2025-06-10 | 415.15 | 418.22 | 414.59 | 418.22 | 1,923.0M |
| 2025-06-05 | 414.50 | 414.91 | 411.15 | 413.03 | 1,316.7M |
| 2025-06-04 | 418.19 | 418.24 | 411.97 | 412.67 | 1,863.5M |
| 2025-06-03 | 415.61 | 416.55 | 409.67 | 414.75 | 1,689.3M |
| 2025-06-02 | 419.75 | 421.64 | 413.71 | 415.64 | 2,553.1M |
| 2025-05-28 | 427.31 | 428.45 | 423.84 | 425.76 | 3,450.9M |
| 2025-05-27 | 427.52 | 428.15 | 423.90 | 426.62 | 1,631.3M |
| 2025-05-26 | 425.78 | 426.87 | 422.03 | 426.72 | 1,535.3M |
| 2025-05-23 | 427.85 | 428.14 | 423.60 | 425.06 | 1,671.4M |
| 2025-05-22 | 425.73 | 427.74 | 422.86 | 424.92 | 1,958.2M |
| 2025-05-21 | 420.43 | 426.64 | 419.90 | 424.46 | 2,157.6M |
| 2025-05-20 | 425.72 | 428.44 | 419.46 | 419.46 | 1,927.6M |
| 2025-05-19 | 421.03 | 427.10 | 419.16 | 425.11 | 2,041.0M |
| 2025-05-16 | 420.00 | 421.42 | 412.36 | 421.42 | 1,904.6M |
| 2025-05-15 | 409.18 | 418.00 | 409.13 | 415.45 | 2,151.0M |
| 2025-05-14 | 401.22 | 408.05 | 400.95 | 408.05 | 2,545.0M |
| 2025-05-09 | 395.17 | 396.29 | 393.06 | 395.03 | 1,145.9M |
| 2025-05-08 | 401.05 | 403.77 | 393.41 | 393.84 | 2,264.0M |
| 2025-05-07 | 401.31 | 402.66 | 399.80 | 400.09 | 1,832.8M |
| 2025-05-06 | 399.19 | 401.44 | 398.62 | 399.48 | 1,366.1M |
| 2025-05-05 | 398.17 | 401.34 | 396.59 | 397.54 | 1,401.2M |
| 2025-05-02 | 397.89 | 398.49 | 393.78 | 396.50 | 1,635.4M |
| 2025-04-30 | 391.10 | 395.10 | 388.36 | 394.64 | 2,005.4M |
| 2025-04-29 | 392.34 | 393.53 | 389.88 | 391.66 | 1,113.1M |
| 2025-04-28 | 391.86 | 393.63 | 389.97 | 390.98 | 1,176.6M |
| 2025-04-25 | 389.51 | 390.49 | 387.55 | 388.77 | 1,438.4M |
| 2025-04-24 | 389.88 | 392.73 | 383.94 | 385.67 | 1,934.4M |
| 2025-04-23 | 380.59 | 387.17 | 380.59 | 387.17 | 2,070.0M |
| 2025-04-22 | 374.08 | 377.86 | 373.42 | 377.28 | 1,436.8M |
| 2025-04-21 | 375.61 | 376.32 | 371.81 | 374.42 | 1,078.9M |
| 2025-04-17 | 375.11 | 376.85 | 373.11 | 375.25 | 1,378.6M |
| 2025-04-16 | 379.23 | 379.51 | 371.90 | 374.61 | 1,735.6M |
| 2025-04-15 | 381.47 | 383.12 | 376.37 | 378.58 | 1,807.5M |
| 2025-04-14 | 368.93 | 379.28 | 368.93 | 379.28 | 1,837.5M |
| 2025-04-11 | 369.28 | 375.52 | 366.34 | 373.65 | 1,569.5M |
| 2025-04-10 | 381.05 | 383.05 | 372.74 | 375.20 | 2,348.3M |
| 2025-04-09 | 355.29 | 364.14 | 354.46 | 358.18 | 1,890.4M |
| 2025-04-08 | 344.15 | 358.93 | 341.77 | 354.68 | 3,763.0M |
| 2025-03-27 | 383.73 | 386.35 | 379.74 | 386.32 | 1,521.6M |
| 2025-03-26 | 373.39 | 386.74 | 373.18 | 385.02 | 2,653.3M |
| 2025-03-25 | 359.73 | 368.24 | 358.80 | 366.42 | 1,704.1M |
| 2025-03-24 | 356.85 | 360.73 | 345.62 | 356.95 | 1,942.5M |
| 2025-03-21 | 367.20 | 367.84 | 355.91 | 359.85 | 3,030.3M |
| 2025-03-20 | 374.75 | 375.45 | 367.81 | 369.24 | 1,522.1M |
| 2025-03-19 | 369.23 | 372.79 | 365.26 | 371.72 | 1,711.1M |
| 2025-03-18 | 378.54 | 379.68 | 356.96 | 368.77 | 2,316.3M |
| 2025-03-17 | 379.34 | 380.88 | 375.61 | 378.40 | 1,131.3M |
| 2025-03-14 | 380.48 | 383.22 | 377.78 | 377.78 | 1,189.6M |
| 2025-03-13 | 391.23 | 391.55 | 383.26 | 383.26 | 1,239.7M |
| 2025-03-12 | 382.58 | 388.34 | 382.41 | 388.27 | 1,189.1M |
| 2025-03-11 | 378.96 | 381.89 | 376.72 | 380.49 | 1,255.2M |
| 2025-03-10 | 384.94 | 385.84 | 380.53 | 382.51 | 1,432.8M |
| 2025-03-07 | 390.43 | 391.13 | 386.58 | 387.48 | 1,511.4M |
| 2025-03-06 | 391.27 | 395.21 | 389.90 | 389.90 | 1,878.0M |
| 2025-03-05 | 378.82 | 391.01 | 378.76 | 387.40 | 2,079.0M |
| 2025-03-04 | 381.41 | 382.78 | 375.24 | 377.44 | 1,668.2M |
| 2025-03-03 | 371.43 | 384.69 | 369.43 | 380.41 | 2,737.1M |
| 2025-02-28 | 374.45 | 374.59 | 362.73 | 363.52 | 3,878.5M |
| 2025-02-27 | 387.02 | 388.04 | 375.13 | 377.69 | 1,894.8M |
| 2025-02-26 | 387.93 | 390.90 | 383.20 | 387.31 | 1,246.7M |
| 2025-02-25 | 396.93 | 398.59 | 387.26 | 387.26 | 1,452.6M |
| 2025-02-24 | 399.28 | 400.36 | 395.63 | 398.42 | 846.0M |
| 2025-02-21 | 401.27 | 402.27 | 398.54 | 400.23 | 1,048.1M |
| 2025-02-20 | 403.81 | 405.62 | 399.91 | 403.21 | 1,358.0M |
| 2025-02-19 | 415.96 | 416.74 | 404.10 | 405.31 | 1,473.2M |
| 2025-02-18 | 413.25 | 420.15 | 413.25 | 416.54 | 1,372.0M |
| 2025-02-17 | 402.37 | 413.26 | 401.51 | 412.64 | 1,158.6M |
| 2025-02-14 | 400.23 | 403.34 | 396.71 | 400.71 | 1,555.3M |
| 2025-02-13 | 397.67 | 399.22 | 394.32 | 398.16 | 1,449.1M |
| 2025-02-12 | 394.48 | 400.59 | 393.73 | 400.59 | 1,372.3M |
| 2025-02-11 | 395.22 | 398.74 | 391.73 | 393.92 | 1,480.6M |
| 2025-02-10 | 402.26 | 405.39 | 398.14 | 398.57 | 1,083.8M |
| 2025-02-07 | 399.56 | 406.25 | 393.78 | 406.25 | 1,395.7M |
| 2025-02-06 | 412.09 | 412.26 | 397.41 | 400.82 | 1,816.4M |
| 2025-02-05 | 417.25 | 417.83 | 411.91 | 413.40 | 1,103.4M |
| 2025-02-04 | 421.86 | 424.11 | 417.17 | 418.97 | 1,014.1M |
| 2025-02-03 | 423.64 | 423.90 | 414.70 | 420.61 | 1,159.2M |
| 2025-01-31 | 424.11 | 430.45 | 423.60 | 425.71 | 965.1M |
| 2025-01-30 | 423.45 | 424.91 | 419.66 | 420.72 | 978.9M |
| 2025-01-24 | 434.43 | 434.90 | 425.96 | 425.96 | 885.0M |
| 2025-01-23 | 434.52 | 437.55 | 431.92 | 431.92 | 930.9M |
| 2025-01-22 | 431.95 | 434.85 | 431.23 | 433.39 | 961.0M |
| 2025-01-21 | 428.80 | 433.27 | 427.76 | 427.76 | 1,073.3M |
| 2025-01-20 | 428.02 | 428.73 | 425.65 | 425.65 | 749.1M |
| 2025-01-17 | 424.00 | 430.07 | 421.07 | 425.88 | 882.3M |
| 2025-01-16 | 431.53 | 433.57 | 424.22 | 424.22 | 1,219.1M |
| 2025-01-15 | 411.21 | 423.73 | 411.19 | 423.25 | 1,139.3M |
| 2025-01-14 | 412.10 | 415.90 | 408.36 | 408.36 | 1,036.0M |
| 2025-01-13 | 417.75 | 419.34 | 413.29 | 413.93 | 1,166.1M |
| 2025-01-10 | 421.86 | 424.50 | 420.04 | 420.04 | 709.7M |
| 2025-01-09 | 422.85 | 424.85 | 421.52 | 421.52 | 686.8M |
| 2025-01-08 | 419.84 | 423.99 | 419.17 | 421.98 | 876.8M |
| 2025-01-07 | 421.82 | 422.95 | 418.25 | 418.70 | 785.5M |
| 2025-01-06 | 431.55 | 431.89 | 422.50 | 423.53 | 787.5M |
| 2025-01-03 | 432.83 | 434.46 | 430.05 | 430.51 | 677.4M |
| 2025-01-02 | 427.32 | 431.86 | 426.18 | 431.86 | 624.2M |