605.00
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 620.00 | 625.00 | 620.00 | 625.00 | 619.6K |
| 09:05 | 625.00 | 625.00 | 620.00 | 625.00 | 316.1K |
| 09:10 | 625.00 | 625.00 | 620.00 | 620.00 | 1.5K |
| 09:15 | 620.00 | 625.00 | 620.00 | 625.00 | 248.9K |
| 09:25 | 625.00 | 625.00 | 625.00 | 625.00 | 30.2K |
| 09:30 | 625.00 | 625.00 | 625.00 | 625.00 | 0.7K |
| 09:35 | 625.00 | 625.00 | 625.00 | 625.00 | 798.4K |
| 09:50 | 625.00 | 625.00 | 625.00 | 625.00 | 0.5K |
| 09:55 | 625.00 | 625.00 | 625.00 | 625.00 | 0.6K |
| 10:05 | 625.00 | 625.00 | 625.00 | 625.00 | 0.1K |
| 10:10 | 625.00 | 625.00 | 625.00 | 625.00 | 0.1K |
| 10:15 | 625.00 | 625.00 | 625.00 | 625.00 | 2.1K |
| 10:20 | 620.00 | 620.00 | 620.00 | 620.00 | 2.7K |
| 10:25 | 620.00 | 620.00 | 620.00 | 620.00 | 2.4K |
| 10:30 | 620.00 | 620.00 | 620.00 | 620.00 | 2.0K |
| 10:40 | 620.00 | 620.00 | 620.00 | 620.00 | 1.0K |
| 10:45 | 625.00 | 625.00 | 625.00 | 625.00 | 1.0K |
| 10:50 | 620.00 | 620.00 | 620.00 | 620.00 | 2.2K |
| 11:00 | 625.00 | 625.00 | 625.00 | 625.00 | 4.2K |
| 11:05 | 625.00 | 625.00 | 625.00 | 625.00 | 0.4K |
| 11:15 | 625.00 | 625.00 | 625.00 | 625.00 | 8.4K |
| 11:20 | 620.00 | 625.00 | 620.00 | 625.00 | 2.6K |
| 14:00 | 620.00 | 625.00 | 620.00 | 625.00 | 12.9K |
| 14:05 | 625.00 | 625.00 | 620.00 | 620.00 | 8.3K |
| 14:10 | 620.00 | 620.00 | 620.00 | 620.00 | 6.6K |
| 14:15 | 620.00 | 625.00 | 620.00 | 625.00 | 3.3K |
| 14:20 | 625.00 | 625.00 | 625.00 | 625.00 | 5.1K |
| 14:25 | 620.00 | 620.00 | 620.00 | 620.00 | 0.1K |
| 14:30 | 620.00 | 625.00 | 620.00 | 625.00 | 0.9K |
| 14:35 | 625.00 | 625.00 | 620.00 | 625.00 | 5.9K |
| 14:50 | 620.00 | 625.00 | 620.00 | 625.00 | 13.6K |
| 15:00 | 620.00 | 625.00 | 620.00 | 625.00 | 1.2K |
| 15:05 | 625.00 | 625.00 | 625.00 | 625.00 | 0.1K |
| 15:10 | 625.00 | 625.00 | 620.00 | 620.00 | 190.5K |
| 15:15 | 620.00 | 620.00 | 620.00 | 620.00 | 1.9K |
| 15:20 | 620.00 | 620.00 | 620.00 | 620.00 | 3.3K |
| 15:25 | 620.00 | 625.00 | 620.00 | 625.00 | 0.6K |
| 15:30 | 625.00 | 625.00 | 625.00 | 625.00 | 1.1K |
| 15:35 | 625.00 | 625.00 | 620.00 | 620.00 | 17.8K |
| 15:40 | 625.00 | 625.00 | 625.00 | 625.00 | 0.1K |
| 15:45 | 620.00 | 625.00 | 620.00 | 620.00 | 21.6K |
| 16:00 | 620.00 | 620.00 | 620.00 | 620.00 | 176.9K |
| 16:35 | 620.00 | 620.00 | 620.00 | 620.00 | 0.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 620.00 | 630.00 | 600.00 | 605.00 | 7.1M |
| 2025-09-26 | 620.00 | 625.00 | 620.00 | 620.00 | 2.5M |
| 2025-09-25 | 630.00 | 635.00 | 615.00 | 620.00 | 7.1M |
| 2025-09-24 | 635.00 | 635.00 | 620.00 | 630.00 | 4.4M |
| 2025-09-23 | 640.00 | 645.00 | 620.00 | 630.00 | 4.5M |
| 2025-09-22 | 605.00 | 640.00 | 605.00 | 635.00 | 9.0M |
| 2025-09-19 | 605.00 | 615.00 | 605.00 | 605.00 | 3.9M |
| 2025-09-18 | 620.00 | 620.00 | 600.00 | 605.00 | 7.5M |
| 2025-09-17 | 625.00 | 625.00 | 605.00 | 620.00 | 6.4M |
| 2025-09-16 | 640.00 | 645.00 | 620.00 | 620.00 | 5.4M |
| 2025-09-15 | 625.00 | 645.00 | 625.00 | 640.00 | 6.8M |
| 2025-09-12 | 685.00 | 685.00 | 620.00 | 625.00 | 14.0M |
| 2025-09-11 | 605.00 | 630.00 | 605.00 | 615.00 | 9.6M |
| 2025-09-10 | 600.00 | 615.00 | 595.00 | 600.00 | 8.0M |
| 2025-09-09 | 620.00 | 625.00 | 590.00 | 605.00 | 8.0M |
| 2025-09-08 | 600.00 | 635.00 | 595.00 | 615.00 | 10.7M |
| 2025-09-04 | 600.00 | 605.00 | 590.00 | 600.00 | 8.0M |
| 2025-09-03 | 595.00 | 605.00 | 590.00 | 600.00 | 4.6M |
| 2025-09-02 | 595.00 | 605.00 | 585.00 | 595.00 | 5.5M |
| 2025-09-01 | 580.00 | 595.00 | 560.00 | 590.00 | 8.3M |
| 2025-08-29 | 605.00 | 605.00 | 575.00 | 590.00 | 8.3M |
| 2025-08-28 | 615.00 | 620.00 | 600.00 | 610.00 | 11.3M |
| 2025-08-27 | 585.00 | 615.00 | 585.00 | 615.00 | 25.7M |
| 2025-08-26 | 595.00 | 600.00 | 580.00 | 585.00 | 6.9M |
| 2025-08-25 | 590.00 | 595.00 | 585.00 | 590.00 | 24.6M |
| 2025-08-22 | 585.00 | 595.00 | 580.00 | 590.00 | 8.2M |
| 2025-08-21 | 590.00 | 595.00 | 575.00 | 580.00 | 7.6M |
| 2025-08-20 | 585.00 | 600.00 | 580.00 | 585.00 | 18.3M |
| 2025-08-19 | 600.00 | 605.00 | 585.00 | 585.00 | 24.0M |
| 2025-08-15 | 585.00 | 600.00 | 580.00 | 590.00 | 6.5M |
| 2025-08-14 | 595.00 | 600.00 | 580.00 | 585.00 | 9.9M |
| 2025-08-13 | 595.00 | 600.00 | 580.00 | 590.00 | 6.8M |
| 2025-08-12 | 590.00 | 605.00 | 590.00 | 590.00 | 6.7M |
| 2025-08-11 | 590.00 | 605.00 | 575.00 | 590.00 | 8.4M |
| 2025-08-08 | 590.00 | 595.00 | 575.00 | 590.00 | 6.9M |
| 2025-08-07 | 595.00 | 605.00 | 590.00 | 590.00 | 6.9M |
| 2025-08-06 | 610.00 | 620.00 | 590.00 | 595.00 | 5.0M |
| 2025-08-05 | 600.00 | 615.00 | 600.00 | 610.00 | 3.9M |
| 2025-08-04 | 610.00 | 615.00 | 590.00 | 590.00 | 9.7M |
| 2025-08-01 | 595.00 | 610.00 | 590.00 | 605.00 | 9.2M |
| 2025-07-31 | 590.00 | 600.00 | 575.00 | 595.00 | 15.0M |
| 2025-07-30 | 575.00 | 585.00 | 560.00 | 585.00 | 12.0M |
| 2025-07-29 | 565.00 | 575.00 | 560.00 | 570.00 | 10.9M |
| 2025-07-28 | 575.00 | 580.00 | 560.00 | 565.00 | 10.3M |
| 2025-07-25 | 560.00 | 565.00 | 555.00 | 565.00 | 9.1M |
| 2025-07-24 | 555.00 | 570.00 | 550.00 | 560.00 | 5.3M |
| 2025-07-23 | 565.00 | 565.00 | 550.00 | 555.00 | 16.0M |
| 2025-07-22 | 560.00 | 570.00 | 560.00 | 565.00 | 5.4M |
| 2025-07-21 | 560.00 | 570.00 | 555.00 | 560.00 | 6.2M |
| 2025-07-18 | 575.00 | 575.00 | 555.00 | 560.00 | 7.6M |
| 2025-07-17 | 570.00 | 575.00 | 560.00 | 560.00 | 4.6M |
| 2025-07-16 | 565.00 | 570.00 | 555.00 | 570.00 | 5.3M |
| 2025-07-15 | 550.00 | 565.00 | 550.00 | 560.00 | 6.3M |
| 2025-07-14 | 560.00 | 560.00 | 550.00 | 550.00 | 5.3M |
| 2025-07-11 | 560.00 | 565.00 | 550.00 | 560.00 | 6.2M |
| 2025-07-10 | 555.00 | 565.00 | 550.00 | 560.00 | 4.5M |
| 2025-07-09 | 545.00 | 555.00 | 535.00 | 555.00 | 6.3M |
| 2025-07-08 | 550.00 | 550.00 | 535.00 | 535.00 | 5.5M |
| 2025-07-07 | 530.00 | 560.00 | 525.00 | 550.00 | 11.4M |
| 2025-07-04 | 525.00 | 535.00 | 525.00 | 525.00 | 5.5M |
| 2025-07-03 | 525.00 | 535.00 | 525.00 | 525.00 | 5.0M |
| 2025-07-02 | 530.00 | 540.00 | 525.00 | 525.00 | 4.8M |
| 2025-07-01 | 540.00 | 540.00 | 525.00 | 525.00 | 5.2M |
| 2025-06-30 | 530.00 | 540.00 | 520.00 | 540.00 | 4.8M |
| 2025-06-26 | 530.00 | 530.00 | 515.00 | 520.00 | 7.6M |
| 2025-06-25 | 535.00 | 540.00 | 525.00 | 530.00 | 2.7M |
| 2025-06-24 | 535.00 | 545.00 | 530.00 | 530.00 | 3.1M |
| 2025-06-23 | 535.00 | 535.00 | 515.00 | 530.00 | 13.5M |
| 2025-06-20 | 545.00 | 550.00 | 530.00 | 535.00 | 5.7M |
| 2025-06-19 | 545.00 | 545.00 | 530.00 | 545.00 | 6.7M |
| 2025-06-18 | 545.00 | 550.00 | 530.00 | 545.00 | 5.6M |
| 2025-06-17 | 530.00 | 545.00 | 525.00 | 540.00 | 6.4M |
| 2025-06-16 | 530.00 | 540.00 | 520.00 | 520.00 | 9.8M |
| 2025-06-13 | 540.00 | 545.00 | 530.00 | 530.00 | 10.3M |
| 2025-06-12 | 550.00 | 550.00 | 535.00 | 535.00 | 8.7M |
| 2025-06-11 | 560.00 | 565.00 | 555.00 | 555.00 | 8.7M |
| 2025-06-10 | 580.00 | 580.00 | 560.00 | 560.00 | 8.5M |
| 2025-06-05 | 570.00 | 585.00 | 560.00 | 580.00 | 6.1M |
| 2025-06-04 | 570.00 | 585.00 | 570.00 | 580.00 | 5.2M |
| 2025-06-03 | 575.00 | 575.00 | 565.00 | 570.00 | 6.2M |
| 2025-06-02 | 590.00 | 595.00 | 565.00 | 570.00 | 6.9M |
| 2025-05-28 | 595.00 | 600.00 | 580.00 | 590.00 | 6.4M |
| 2025-05-27 | 590.00 | 600.00 | 585.00 | 595.00 | 6.7M |
| 2025-05-26 | 595.00 | 605.00 | 590.00 | 590.00 | 6.0M |
| 2025-05-23 | 580.00 | 605.00 | 575.00 | 590.00 | 6.7M |
| 2025-05-22 | 585.00 | 590.00 | 570.00 | 580.00 | 7.2M |
| 2025-05-21 | 585.00 | 585.00 | 575.00 | 580.00 | 3.3M |
| 2025-05-20 | 585.00 | 595.00 | 570.00 | 585.00 | 9.0M |
| 2025-05-19 | 565.00 | 590.00 | 565.00 | 580.00 | 4.9M |
| 2025-05-16 | 570.00 | 570.00 | 560.00 | 565.00 | 1.8M |
| 2025-05-15 | 565.00 | 575.00 | 565.00 | 570.00 | 5.4M |
| 2025-05-14 | 570.00 | 570.00 | 550.00 | 560.00 | 15.8M |
| 2025-05-09 | 565.00 | 570.00 | 560.00 | 570.00 | 9.2M |
| 2025-05-08 | 565.00 | 570.00 | 555.00 | 560.00 | 4.1M |
| 2025-05-07 | 560.00 | 570.00 | 560.00 | 565.00 | 9.6M |
| 2025-05-06 | 560.00 | 575.00 | 555.00 | 555.00 | 17.8M |
| 2025-05-05 | 565.00 | 570.00 | 560.00 | 565.00 | 7.2M |
| 2025-05-02 | 560.00 | 570.00 | 550.00 | 565.00 | 6.8M |
| 2025-04-30 | 570.00 | 575.00 | 555.00 | 560.00 | 5.0M |
| 2025-04-29 | 560.00 | 575.00 | 555.00 | 570.00 | 6.6M |
| 2025-04-28 | 565.00 | 565.00 | 550.00 | 560.00 | 3.0M |
| 2025-04-25 | 560.00 | 570.00 | 555.00 | 560.00 | 4.9M |
| 2025-04-24 | 570.00 | 570.00 | 550.00 | 555.00 | 6.3M |
| 2025-04-23 | 560.00 | 570.00 | 550.00 | 570.00 | 13.4M |
| 2025-04-22 | 560.00 | 565.00 | 550.00 | 560.00 | 10.5M |
| 2025-04-21 | 565.00 | 570.00 | 555.00 | 560.00 | 6.5M |
| 2025-04-17 | 535.00 | 560.00 | 535.00 | 555.00 | 6.6M |
| 2025-04-16 | 540.00 | 550.00 | 535.00 | 535.00 | 7.2M |
| 2025-04-15 | 575.00 | 575.00 | 540.00 | 545.00 | 4.2M |
| 2025-04-14 | 565.00 | 575.00 | 540.00 | 565.00 | 12.0M |
| 2025-04-11 | 525.00 | 570.00 | 525.00 | 545.00 | 13.3M |
| 2025-04-10 | 500.00 | 535.00 | 500.00 | 525.00 | 13.0M |
| 2025-04-09 | 492.00 | 510.00 | 472.00 | 490.00 | 20.1M |
| 2025-04-08 | 535.00 | 535.00 | 464.00 | 496.00 | 31.8M |
| 2025-03-27 | 555.00 | 555.00 | 545.00 | 545.00 | 5.6M |
| 2025-03-26 | 520.00 | 565.00 | 520.00 | 560.00 | 10.7M |
| 2025-03-25 | 525.00 | 530.00 | 510.00 | 520.00 | 15.5M |
| 2025-03-24 | 540.00 | 540.00 | 520.00 | 525.00 | 28.0M |
| 2025-03-21 | 565.00 | 565.00 | 530.00 | 540.00 | 12.7M |
| 2025-03-20 | 550.00 | 565.00 | 545.00 | 565.00 | 8.8M |
| 2025-03-19 | 550.00 | 555.00 | 540.00 | 550.00 | 11.4M |
| 2025-03-18 | 550.00 | 555.00 | 520.00 | 550.00 | 12.7M |
| 2025-03-17 | 545.00 | 555.00 | 540.00 | 545.00 | 7.6M |
| 2025-03-14 | 540.00 | 545.00 | 530.00 | 535.00 | 10.6M |
| 2025-03-13 | 535.00 | 550.00 | 530.00 | 530.00 | 8.6M |
| 2025-03-12 | 545.00 | 550.00 | 530.00 | 535.00 | 11.8M |
| 2025-03-11 | 550.00 | 550.00 | 525.00 | 545.00 | 11.8M |
| 2025-03-10 | 570.00 | 570.00 | 550.00 | 555.00 | 8.6M |
| 2025-03-07 | 575.00 | 575.00 | 565.00 | 570.00 | 3.9M |
| 2025-03-06 | 570.00 | 580.00 | 560.00 | 570.00 | 6.1M |
| 2025-03-05 | 560.00 | 580.00 | 560.00 | 570.00 | 6.8M |
| 2025-03-04 | 575.00 | 585.00 | 550.00 | 560.00 | 9.2M |
| 2025-03-03 | 575.00 | 590.00 | 565.00 | 570.00 | 12.9M |
| 2025-02-28 | 605.00 | 615.00 | 580.00 | 580.00 | 73.2M |
| 2025-02-27 | 600.00 | 625.00 | 600.00 | 605.00 | 15.6M |
| 2025-02-26 | 595.00 | 605.00 | 590.00 | 600.00 | 12.2M |
| 2025-02-25 | 625.00 | 625.00 | 590.00 | 595.00 | 13.5M |
| 2025-02-24 | 600.00 | 635.00 | 600.00 | 620.00 | 11.9M |
| 2025-02-21 | 610.00 | 620.00 | 595.00 | 600.00 | 9.9M |
| 2025-02-20 | 600.00 | 615.00 | 590.00 | 610.00 | 6.2M |
| 2025-02-19 | 600.00 | 605.00 | 585.00 | 600.00 | 8.2M |
| 2025-02-18 | 605.00 | 670.00 | 585.00 | 600.00 | 10.0M |
| 2025-02-17 | 570.00 | 605.00 | 565.00 | 605.00 | 8.7M |
| 2025-02-14 | 575.00 | 575.00 | 560.00 | 560.00 | 4.5M |
| 2025-02-13 | 560.00 | 575.00 | 555.00 | 575.00 | 7.6M |
| 2025-02-12 | 550.00 | 565.00 | 545.00 | 555.00 | 13.3M |
| 2025-02-11 | 565.00 | 570.00 | 550.00 | 555.00 | 5.1M |
| 2025-02-10 | 580.00 | 580.00 | 560.00 | 565.00 | 3.8M |
| 2025-02-07 | 565.00 | 585.00 | 555.00 | 580.00 | 5.7M |
| 2025-02-06 | 565.00 | 565.00 | 555.00 | 560.00 | 5.8M |
| 2025-02-05 | 565.00 | 565.00 | 555.00 | 555.00 | 3.3M |
| 2025-02-04 | 570.00 | 575.00 | 555.00 | 555.00 | 4.4M |
| 2025-02-03 | 570.00 | 575.00 | 565.00 | 570.00 | 3.3M |
| 2025-01-31 | 580.00 | 580.00 | 565.00 | 565.00 | 3.1M |
| 2025-01-30 | 565.00 | 580.00 | 560.00 | 575.00 | 4.2M |
| 2025-01-24 | 575.00 | 580.00 | 560.00 | 565.00 | 4.0M |
| 2025-01-23 | 565.00 | 580.00 | 565.00 | 565.00 | 3.9M |
| 2025-01-22 | 555.00 | 580.00 | 555.00 | 565.00 | 4.4M |
| 2025-01-21 | 560.00 | 570.00 | 555.00 | 555.00 | 3.4M |
| 2025-01-20 | 555.00 | 570.00 | 555.00 | 555.00 | 3.6M |
| 2025-01-17 | 555.00 | 595.00 | 550.00 | 555.00 | 3.8M |
| 2025-01-16 | 570.00 | 575.00 | 550.00 | 550.00 | 5.3M |
| 2025-01-15 | 570.00 | 575.00 | 565.00 | 570.00 | 3.0M |
| 2025-01-14 | 575.00 | 580.00 | 570.00 | 570.00 | 3.7M |
| 2025-01-13 | 580.00 | 585.00 | 570.00 | 575.00 | 3.7M |
| 2025-01-10 | 600.00 | 600.00 | 580.00 | 580.00 | 4.3M |
| 2025-01-09 | 605.00 | 615.00 | 600.00 | 600.00 | 3.3M |
| 2025-01-08 | 630.00 | 630.00 | 605.00 | 605.00 | 3.6M |
| 2025-01-07 | 605.00 | 670.00 | 600.00 | 630.00 | 4.7M |
| 2025-01-06 | 615.00 | 620.00 | 610.00 | 610.00 | 1.0M |
| 2025-01-03 | 635.00 | 635.00 | 615.00 | 615.00 | 0.5M |
| 2025-01-02 | 625.00 | 635.00 | 615.00 | 635.00 | 1.9M |