376.00
Letzte Aktualisierung: 2025-10-06
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 391.20 | 392.00 | 388.00 | 388.00 | 1.7K |
| 09:35 | 387.00 | 387.00 | 382.20 | 382.60 | 7.8K |
| 09:40 | 382.80 | 383.20 | 382.00 | 382.40 | 7.0K |
| 09:45 | 382.00 | 382.40 | 380.40 | 380.40 | 10.3K |
| 09:50 | 380.20 | 380.40 | 380.00 | 380.20 | 6.6K |
| 09:55 | 380.00 | 380.00 | 378.20 | 379.60 | 17.3K |
| 10:00 | 379.80 | 382.00 | 379.60 | 381.80 | 11.4K |
| 10:05 | 382.60 | 382.60 | 380.80 | 380.80 | 1.1K |
| 10:10 | 380.60 | 381.20 | 380.40 | 380.40 | 6.2K |
| 10:15 | 380.60 | 381.20 | 380.60 | 381.20 | 0.2K |
| 10:20 | 381.40 | 381.40 | 381.20 | 381.20 | 1.0K |
| 10:25 | 381.40 | 381.40 | 380.20 | 380.20 | 0.9K |
| 10:30 | 381.00 | 381.00 | 380.00 | 380.40 | 3.5K |
| 10:40 | 380.00 | 380.00 | 379.00 | 379.00 | 3.2K |
| 10:45 | 378.80 | 380.00 | 378.00 | 380.00 | 12.1K |
| 10:50 | 379.80 | 379.80 | 379.40 | 379.60 | 0.2K |
| 10:55 | 379.80 | 379.80 | 379.20 | 379.20 | 0.5K |
| 11:00 | 380.00 | 380.00 | 379.00 | 379.00 | 2.9K |
| 11:05 | 379.20 | 379.40 | 379.00 | 379.00 | 1.0K |
| 11:10 | 379.20 | 380.20 | 379.20 | 380.20 | 4.6K |
| 11:15 | 380.00 | 380.00 | 379.20 | 379.40 | 5.2K |
| 11:20 | 379.20 | 379.20 | 379.20 | 379.20 | 0.1K |
| 11:25 | 379.40 | 379.40 | 379.40 | 379.40 | 0.4K |
| 11:30 | 379.80 | 379.80 | 379.80 | 379.80 | 0.5K |
| 11:40 | 379.60 | 379.80 | 379.60 | 379.80 | 5.3K |
| 11:55 | 380.00 | 380.00 | 380.00 | 380.00 | 6.4K |
| 13:00 | 379.60 | 380.00 | 379.60 | 379.60 | 1.5K |
| 13:05 | 379.80 | 380.00 | 379.80 | 380.00 | 0.3K |
| 13:10 | 380.20 | 380.20 | 380.20 | 380.20 | 1.0K |
| 13:15 | 380.00 | 380.00 | 380.00 | 380.00 | 0.4K |
| 13:20 | 380.20 | 380.20 | 380.20 | 380.20 | 0.4K |
| 13:25 | 380.00 | 380.00 | 380.00 | 380.00 | 3.1K |
| 13:30 | 379.80 | 380.40 | 379.60 | 380.40 | 4.4K |
| 13:35 | 380.60 | 380.80 | 380.60 | 380.80 | 4.6K |
| 13:50 | 380.60 | 380.60 | 379.40 | 379.40 | 4.5K |
| 13:55 | 380.00 | 380.00 | 380.00 | 380.00 | 1.3K |
| 14:00 | 379.60 | 379.80 | 379.40 | 379.80 | 0.7K |
| 14:05 | 380.00 | 380.00 | 380.00 | 380.00 | 0.4K |
| 14:10 | 379.60 | 380.20 | 379.60 | 380.20 | 0.8K |
| 14:15 | 380.00 | 380.00 | 379.60 | 379.60 | 1.7K |
| 14:20 | 379.40 | 380.00 | 379.40 | 380.00 | 8.5K |
| 14:25 | 380.20 | 380.20 | 380.20 | 380.20 | 0.0K |
| 14:30 | 380.40 | 381.00 | 380.40 | 381.00 | 3.5K |
| 14:50 | 380.80 | 380.80 | 380.80 | 380.80 | 1.0K |
| 15:00 | 381.00 | 381.00 | 380.00 | 380.00 | 2.3K |
| 15:05 | 380.40 | 380.40 | 380.00 | 380.00 | 0.4K |
| 15:10 | 380.40 | 380.40 | 380.00 | 380.00 | 1.8K |
| 15:15 | 380.20 | 380.20 | 380.00 | 380.00 | 1.1K |
| 15:20 | 379.80 | 379.80 | 379.60 | 379.80 | 2.2K |
| 15:25 | 379.60 | 381.80 | 379.60 | 381.80 | 12.6K |
| 15:35 | 380.00 | 381.60 | 380.00 | 381.60 | 0.7K |
| 15:40 | 381.40 | 381.40 | 381.00 | 381.40 | 3.6K |
| 15:45 | 381.60 | 381.60 | 381.40 | 381.40 | 0.9K |
| 15:50 | 381.00 | 381.20 | 380.00 | 380.40 | 2.9K |
| 15:55 | 381.20 | 381.40 | 380.20 | 381.40 | 3.5K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-10-06 | 382.00 | 385.00 | 371.80 | 376.00 | 0.1M |
| 2025-10-03 | 391.20 | 392.00 | 378.00 | 381.40 | 0.2M |
| 2025-10-02 | 388.40 | 400.00 | 386.20 | 392.00 | 0.2M |
| 2025-09-30 | 387.20 | 389.80 | 381.20 | 388.40 | 0.4M |
| 2025-09-29 | 391.20 | 395.00 | 386.00 | 387.00 | 0.4M |
| 2025-09-26 | 393.60 | 401.60 | 390.20 | 390.60 | 0.3M |
| 2025-09-25 | 397.40 | 406.20 | 393.00 | 393.60 | 0.7M |
| 2025-09-24 | 406.40 | 409.00 | 391.20 | 397.40 | 0.7M |
| 2025-09-23 | 391.60 | 412.40 | 389.80 | 410.00 | 1.3M |
| 2025-09-22 | 395.40 | 398.00 | 389.40 | 391.60 | 0.4M |
| 2025-09-19 | 400.00 | 400.00 | 389.00 | 395.00 | 0.5M |
| 2025-09-18 | 399.60 | 400.20 | 393.40 | 399.20 | 0.4M |
| 2025-09-17 | 406.00 | 406.00 | 398.00 | 399.20 | 0.4M |
| 2025-09-16 | 409.60 | 415.00 | 397.80 | 399.00 | 0.5M |
| 2025-09-15 | 407.00 | 408.00 | 401.00 | 405.00 | 0.4M |
| 2025-09-12 | 402.20 | 411.00 | 399.80 | 405.20 | 0.5M |
| 2025-09-11 | 410.00 | 410.00 | 397.40 | 402.20 | 0.5M |
| 2025-09-10 | 408.20 | 412.00 | 405.00 | 409.80 | 0.4M |
| 2025-09-09 | 407.00 | 416.00 | 401.00 | 407.80 | 0.6M |
| 2025-09-08 | 400.20 | 410.00 | 400.20 | 407.00 | 0.4M |
| 2025-09-05 | 400.20 | 406.00 | 393.00 | 400.00 | 0.5M |
| 2025-09-04 | 409.00 | 410.00 | 396.00 | 400.20 | 0.5M |
| 2025-09-03 | 403.60 | 415.20 | 403.40 | 409.00 | 0.9M |
| 2025-09-02 | 412.00 | 414.60 | 402.80 | 405.60 | 0.6M |
| 2025-09-01 | 433.00 | 433.00 | 405.80 | 410.80 | 1.2M |
| 2025-08-29 | 438.00 | 444.80 | 430.40 | 431.80 | 0.5M |
| 2025-08-28 | 460.40 | 463.60 | 430.00 | 435.00 | 0.9M |
| 2025-08-27 | 486.00 | 499.60 | 456.20 | 460.40 | 1.5M |
| 2025-08-26 | 477.80 | 488.00 | 470.00 | 486.00 | 0.4M |
| 2025-08-25 | 477.40 | 480.00 | 465.00 | 477.80 | 0.4M |
| 2025-08-22 | 465.00 | 479.00 | 465.00 | 477.40 | 0.4M |
| 2025-08-21 | 477.60 | 478.60 | 463.60 | 465.00 | 0.4M |
| 2025-08-20 | 453.00 | 478.00 | 444.60 | 474.00 | 1.0M |
| 2025-08-19 | 455.00 | 455.00 | 447.20 | 450.00 | 0.2M |
| 2025-08-18 | 447.00 | 457.00 | 442.40 | 455.00 | 0.4M |
| 2025-08-15 | 449.20 | 451.20 | 441.20 | 447.00 | 0.3M |
| 2025-08-14 | 450.00 | 455.00 | 447.20 | 448.40 | 0.3M |
| 2025-08-13 | 446.00 | 455.00 | 446.00 | 448.60 | 0.3M |
| 2025-08-12 | 454.20 | 454.20 | 441.60 | 444.00 | 0.5M |
| 2025-08-11 | 468.80 | 471.60 | 455.00 | 455.00 | 0.3M |
| 2025-08-08 | 483.00 | 483.00 | 463.80 | 468.80 | 0.6M |
| 2025-08-07 | 492.20 | 502.50 | 482.20 | 483.00 | 0.4M |
| 2025-08-06 | 472.40 | 494.40 | 471.80 | 491.00 | 0.6M |
| 2025-08-05 | 467.00 | 475.00 | 467.00 | 472.40 | 0.2M |
| 2025-08-04 | 463.00 | 470.00 | 451.00 | 466.00 | 0.3M |
| 2025-08-01 | 470.00 | 474.00 | 460.60 | 463.00 | 0.1M |
| 2025-07-31 | 468.40 | 473.80 | 460.00 | 470.00 | 0.3M |
| 2025-07-30 | 484.20 | 489.40 | 467.00 | 467.40 | 0.3M |
| 2025-07-29 | 462.20 | 483.80 | 457.00 | 483.40 | 0.6M |
| 2025-07-28 | 486.40 | 487.40 | 461.00 | 462.20 | 0.6M |
| 2025-07-25 | 497.80 | 497.80 | 486.20 | 486.40 | 0.2M |
| 2025-07-24 | 495.20 | 498.40 | 488.00 | 497.80 | 0.3M |
| 2025-07-23 | 517.00 | 517.00 | 495.00 | 495.20 | 0.4M |
| 2025-07-22 | 495.60 | 508.00 | 495.60 | 508.00 | 0.4M |
| 2025-07-21 | 491.00 | 498.80 | 489.40 | 494.60 | 0.3M |
| 2025-07-18 | 502.50 | 502.50 | 493.00 | 495.80 | 0.2M |
| 2025-07-17 | 504.50 | 504.50 | 479.80 | 502.50 | 0.8M |
| 2025-07-16 | 514.50 | 516.00 | 501.00 | 505.50 | 0.3M |
| 2025-07-15 | 514.00 | 518.00 | 507.50 | 510.00 | 0.3M |
| 2025-07-14 | 514.50 | 519.50 | 507.50 | 509.00 | 0.3M |
| 2025-07-11 | 527.50 | 532.00 | 513.00 | 514.50 | 0.4M |
| 2025-07-10 | 532.00 | 540.50 | 522.50 | 525.00 | 0.4M |
| 2025-07-09 | 543.50 | 543.50 | 532.00 | 543.00 | 0.3M |
| 2025-07-08 | 543.00 | 553.00 | 535.00 | 539.00 | 0.5M |
| 2025-07-07 | 529.00 | 550.00 | 525.50 | 543.50 | 1.2M |
| 2025-07-04 | 515.00 | 526.00 | 510.50 | 514.00 | 0.4M |
| 2025-07-03 | 536.50 | 537.50 | 508.50 | 515.00 | 0.6M |
| 2025-07-02 | 517.50 | 540.00 | 517.50 | 533.00 | 0.8M |
| 2025-06-30 | 511.00 | 527.00 | 506.50 | 514.00 | 0.5M |
| 2025-06-27 | 512.00 | 522.00 | 506.00 | 507.50 | 0.3M |
| 2025-06-26 | 526.00 | 526.00 | 508.00 | 512.00 | 0.4M |
| 2025-06-25 | 535.00 | 539.50 | 523.50 | 526.00 | 0.3M |
| 2025-06-24 | 533.00 | 541.00 | 523.50 | 533.00 | 0.4M |
| 2025-06-23 | 515.00 | 535.00 | 496.80 | 531.50 | 0.6M |
| 2025-06-20 | 493.40 | 517.50 | 486.80 | 514.00 | 0.6M |
| 2025-06-19 | 512.00 | 517.50 | 490.00 | 493.80 | 0.7M |
| 2025-06-18 | 527.00 | 530.50 | 507.00 | 512.00 | 0.5M |
| 2025-06-17 | 551.00 | 555.50 | 522.00 | 523.50 | 1.0M |
| 2025-06-16 | 554.00 | 568.00 | 542.00 | 556.00 | 0.7M |
| 2025-06-13 | 536.00 | 555.00 | 527.00 | 549.50 | 0.9M |
| 2025-06-12 | 540.00 | 553.00 | 532.00 | 533.00 | 0.8M |
| 2025-06-11 | 538.00 | 552.00 | 524.00 | 534.00 | 1.3M |
| 2025-06-10 | 564.00 | 564.00 | 524.00 | 530.50 | 1.3M |
| 2025-06-09 | 549.00 | 587.00 | 540.50 | 565.50 | 1.7M |
| 2025-06-06 | 561.00 | 576.50 | 523.50 | 536.50 | 1.0M |
| 2025-06-05 | 617.00 | 618.50 | 562.50 | 568.00 | 0.9M |
| 2025-06-04 | 587.00 | 618.00 | 587.00 | 615.50 | 0.4M |
| 2025-06-03 | 584.50 | 593.00 | 575.00 | 586.00 | 0.2M |
| 2025-06-02 | 548.00 | 585.00 | 546.00 | 584.50 | 0.5M |
| 2025-05-30 | 546.50 | 570.00 | 535.50 | 543.50 | 0.5M |
| 2025-05-29 | 550.00 | 558.50 | 539.00 | 541.50 | 0.3M |
| 2025-05-28 | 577.50 | 577.50 | 542.00 | 547.00 | 0.4M |
| 2025-05-27 | 526.00 | 579.00 | 526.00 | 579.00 | 0.5M |
| 2025-05-26 | 528.00 | 539.50 | 513.00 | 526.50 | 0.2M |
| 2025-05-23 | 536.00 | 550.00 | 522.00 | 528.00 | 0.3M |
| 2025-05-22 | 534.00 | 563.00 | 532.00 | 535.50 | 0.4M |
| 2025-05-21 | 538.50 | 544.50 | 525.50 | 538.00 | 0.2M |
| 2025-05-20 | 515.50 | 539.00 | 506.50 | 538.50 | 0.4M |
| 2025-05-19 | 476.00 | 519.50 | 475.00 | 515.50 | 0.9M |
| 2025-05-16 | 453.00 | 476.80 | 448.00 | 475.00 | 0.5M |
| 2025-05-15 | 458.00 | 458.00 | 437.00 | 447.00 | 0.5M |
| 2025-05-14 | 463.00 | 470.20 | 451.00 | 457.80 | 0.3M |
| 2025-05-13 | 450.60 | 466.20 | 440.40 | 459.80 | 0.5M |
| 2025-05-12 | 483.00 | 490.00 | 450.00 | 450.40 | 0.6M |
| 2025-05-09 | 478.80 | 490.00 | 477.00 | 481.80 | 0.3M |
| 2025-05-08 | 505.00 | 513.00 | 473.00 | 476.80 | 0.5M |
| 2025-05-07 | 514.50 | 523.00 | 490.00 | 506.00 | 0.3M |
| 2025-05-06 | 503.00 | 513.50 | 494.20 | 510.50 | 0.2M |
| 2025-05-02 | 490.00 | 507.00 | 480.00 | 493.80 | 0.3M |
| 2025-04-30 | 510.00 | 519.00 | 486.00 | 488.00 | 0.3M |
| 2025-04-29 | 490.80 | 533.00 | 480.20 | 503.50 | 0.5M |
| 2025-04-28 | 475.00 | 493.00 | 464.80 | 488.00 | 0.3M |
| 2025-04-25 | 484.00 | 495.00 | 461.60 | 468.80 | 0.3M |
| 2025-04-24 | 505.50 | 506.50 | 460.00 | 475.00 | 0.6M |
| 2025-04-23 | 479.80 | 519.50 | 477.40 | 501.50 | 0.6M |
| 2025-04-22 | 465.00 | 475.00 | 452.40 | 470.60 | 0.4M |
| 2025-04-17 | 446.00 | 478.00 | 440.00 | 466.60 | 0.7M |
| 2025-04-16 | 447.60 | 449.80 | 425.60 | 439.60 | 0.4M |
| 2025-04-15 | 437.60 | 449.00 | 435.40 | 447.60 | 0.3M |
| 2025-04-14 | 429.80 | 442.40 | 421.00 | 435.00 | 0.4M |
| 2025-04-11 | 412.20 | 425.20 | 405.00 | 419.00 | 0.4M |
| 2025-04-10 | 421.60 | 432.00 | 402.80 | 412.20 | 0.5M |
| 2025-04-09 | 368.00 | 413.00 | 362.00 | 404.20 | 0.7M |
| 2025-04-08 | 371.40 | 384.00 | 361.20 | 379.40 | 0.7M |
| 2025-04-07 | 344.00 | 390.00 | 333.00 | 351.40 | 1.1M |
| 2025-04-03 | 396.80 | 415.00 | 395.80 | 404.40 | 0.3M |
| 2025-04-02 | 420.00 | 442.00 | 409.00 | 411.40 | 0.6M |
| 2025-04-01 | 421.00 | 443.80 | 404.80 | 420.00 | 0.7M |
| 2025-03-31 | 441.00 | 441.00 | 415.60 | 421.20 | 0.3M |
| 2025-03-28 | 431.20 | 435.00 | 412.60 | 432.00 | 0.4M |
| 2025-03-27 | 415.00 | 437.40 | 395.20 | 431.00 | 1.1M |
| 2025-03-26 | 392.00 | 414.00 | 390.20 | 410.40 | 0.5M |
| 2025-03-25 | 395.00 | 397.80 | 375.80 | 391.00 | 0.5M |
| 2025-03-24 | 395.20 | 406.60 | 372.60 | 400.00 | 0.8M |
| 2025-03-21 | 443.00 | 443.00 | 386.80 | 388.00 | 1.2M |
| 2025-03-20 | 467.00 | 469.20 | 430.00 | 442.20 | 0.7M |
| 2025-03-19 | 447.80 | 471.80 | 445.40 | 465.00 | 0.6M |
| 2025-03-18 | 415.80 | 446.00 | 415.00 | 441.60 | 0.9M |
| 2025-03-17 | 395.20 | 420.00 | 394.00 | 415.00 | 0.7M |
| 2025-03-14 | 397.00 | 412.00 | 386.20 | 406.00 | 0.8M |
| 2025-03-13 | 394.00 | 413.60 | 373.20 | 391.00 | 1.1M |
| 2025-03-12 | 436.40 | 448.00 | 388.00 | 396.80 | 1.9M |
| 2025-03-11 | 383.60 | 434.20 | 362.80 | 420.60 | 2.4M |
| 2025-03-10 | 366.40 | 394.00 | 361.40 | 393.40 | 1.7M |
| 2025-03-07 | 344.00 | 389.00 | 344.00 | 355.00 | 2.2M |
| 2025-03-06 | 300.00 | 357.80 | 298.20 | 341.40 | 1.8M |
| 2025-03-05 | 297.80 | 301.60 | 283.20 | 297.00 | 1.2M |
| 2025-03-04 | 280.00 | 312.00 | 278.40 | 289.60 | 2.7M |
| 2025-03-03 | 262.00 | 298.00 | 256.00 | 290.00 | 16.1M |
| 2025-02-28 | 202.50 | 202.50 | 202.50 | 202.50 | 0.0M |
| 2025-02-27 | 202.50 | 202.50 | 202.50 | 202.50 | 0.0M |