95.00
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 100.00 | 100.00 | 98.00 | 98.00 | 1,999.8K |
| 09:05 | 98.00 | 100.00 | 98.00 | 100.00 | 603.9K |
| 09:10 | 100.00 | 100.00 | 98.00 | 99.00 | 630.1K |
| 09:15 | 99.00 | 99.00 | 97.00 | 98.00 | 287.2K |
| 09:20 | 98.00 | 98.00 | 97.00 | 98.00 | 178.2K |
| 09:25 | 97.00 | 98.00 | 96.00 | 97.00 | 2,181.7K |
| 09:30 | 97.00 | 98.00 | 97.00 | 98.00 | 142.7K |
| 09:35 | 97.00 | 98.00 | 97.00 | 97.00 | 428.9K |
| 09:40 | 97.00 | 97.00 | 97.00 | 97.00 | 244.0K |
| 09:45 | 97.00 | 97.00 | 97.00 | 97.00 | 341.2K |
| 09:50 | 98.00 | 98.00 | 96.00 | 96.00 | 128.6K |
| 09:55 | 97.00 | 97.00 | 96.00 | 97.00 | 129.4K |
| 10:00 | 97.00 | 97.00 | 96.00 | 97.00 | 73.4K |
| 10:05 | 97.00 | 97.00 | 96.00 | 97.00 | 161.5K |
| 10:10 | 96.00 | 97.00 | 96.00 | 97.00 | 340.8K |
| 10:15 | 96.00 | 97.00 | 96.00 | 96.00 | 737.0K |
| 10:20 | 97.00 | 98.00 | 97.00 | 97.00 | 798.9K |
| 10:25 | 97.00 | 98.00 | 97.00 | 98.00 | 72.2K |
| 10:30 | 97.00 | 98.00 | 97.00 | 98.00 | 1,847.5K |
| 10:35 | 97.00 | 98.00 | 97.00 | 98.00 | 130.9K |
| 10:40 | 97.00 | 97.00 | 97.00 | 97.00 | 100.0K |
| 10:45 | 97.00 | 98.00 | 97.00 | 98.00 | 191.6K |
| 10:50 | 97.00 | 98.00 | 97.00 | 97.00 | 950.7K |
| 10:55 | 97.00 | 98.00 | 96.00 | 98.00 | 55.2K |
| 11:00 | 98.00 | 98.00 | 97.00 | 98.00 | 514.6K |
| 11:05 | 97.00 | 98.00 | 97.00 | 97.00 | 107.7K |
| 11:10 | 98.00 | 98.00 | 97.00 | 97.00 | 1.0K |
| 11:15 | 98.00 | 98.00 | 97.00 | 98.00 | 63.0K |
| 11:20 | 98.00 | 98.00 | 97.00 | 97.00 | 298.1K |
| 11:25 | 96.00 | 98.00 | 96.00 | 97.00 | 297.3K |
| 14:00 | 97.00 | 97.00 | 96.00 | 97.00 | 44.6K |
| 14:05 | 96.00 | 97.00 | 96.00 | 97.00 | 116.4K |
| 14:10 | 96.00 | 97.00 | 96.00 | 96.00 | 832.8K |
| 14:15 | 97.00 | 97.00 | 96.00 | 96.00 | 12.2K |
| 14:20 | 97.00 | 97.00 | 97.00 | 97.00 | 100.5K |
| 14:25 | 96.00 | 97.00 | 96.00 | 97.00 | 7.1K |
| 14:30 | 97.00 | 97.00 | 96.00 | 96.00 | 471.8K |
| 14:35 | 97.00 | 97.00 | 96.00 | 97.00 | 34.9K |
| 14:40 | 96.00 | 96.00 | 96.00 | 96.00 | 70.6K |
| 14:45 | 96.00 | 97.00 | 96.00 | 97.00 | 15.4K |
| 14:50 | 96.00 | 96.00 | 95.00 | 95.00 | 440.4K |
| 14:55 | 96.00 | 96.00 | 95.00 | 96.00 | 142.2K |
| 15:00 | 96.00 | 96.00 | 96.00 | 96.00 | 1,360.8K |
| 15:05 | 97.00 | 97.00 | 96.00 | 96.00 | 96.0K |
| 15:10 | 96.00 | 97.00 | 96.00 | 96.00 | 157.5K |
| 15:15 | 96.00 | 97.00 | 96.00 | 97.00 | 129.1K |
| 15:20 | 96.00 | 97.00 | 96.00 | 96.00 | 123.2K |
| 15:25 | 97.00 | 97.00 | 96.00 | 96.00 | 220.6K |
| 15:30 | 97.00 | 97.00 | 96.00 | 96.00 | 431.8K |
| 15:35 | 97.00 | 97.00 | 96.00 | 97.00 | 163.6K |
| 15:40 | 97.00 | 97.00 | 96.00 | 96.00 | 251.1K |
| 15:45 | 96.00 | 98.00 | 95.00 | 96.00 | 1,472.9K |
| 16:00 | 95.00 | 95.00 | 95.00 | 95.00 | 620.9K |
| 16:10 | 95.00 | 95.00 | 95.00 | 95.00 | 0.2K |
| 16:35 | 95.00 | 95.00 | 95.00 | 95.00 | 0.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-10-03 | 100.00 | 101.00 | 95.00 | 95.00 | 21.4M |
| 2025-10-02 | 95.00 | 103.00 | 94.00 | 100.00 | 69.1M |
| 2025-10-01 | 97.00 | 98.00 | 95.00 | 95.00 | 16.7M |
| 2025-09-30 | 96.00 | 97.00 | 94.00 | 96.00 | 17.9M |
| 2025-09-29 | 95.00 | 99.00 | 93.00 | 95.00 | 27.2M |
| 2025-09-26 | 98.00 | 99.00 | 94.00 | 94.00 | 26.2M |
| 2025-09-25 | 103.00 | 103.00 | 95.00 | 98.00 | 44.2M |
| 2025-09-24 | 95.00 | 106.00 | 94.00 | 101.00 | 219.1M |
| 2025-09-23 | 94.00 | 97.00 | 93.00 | 95.00 | 14.1M |
| 2025-09-22 | 95.00 | 95.00 | 92.00 | 94.00 | 17.0M |
| 2025-09-19 | 97.00 | 97.00 | 93.00 | 94.00 | 18.5M |
| 2025-09-18 | 96.00 | 101.00 | 94.00 | 96.00 | 71.9M |
| 2025-09-17 | 94.00 | 99.00 | 93.00 | 95.00 | 47.7M |
| 2025-09-16 | 96.00 | 98.00 | 92.00 | 94.00 | 23.3M |
| 2025-09-15 | 91.00 | 103.00 | 91.00 | 95.00 | 108.7M |
| 2025-09-12 | 95.00 | 96.00 | 90.00 | 91.00 | 36.7M |
| 2025-09-11 | 90.00 | 102.00 | 89.00 | 95.00 | 222.8M |
| 2025-09-10 | 94.00 | 97.00 | 88.00 | 90.00 | 52.4M |
| 2025-09-09 | 100.00 | 105.00 | 92.00 | 94.00 | 126.6M |
| 2025-09-04 | 86.00 | 113.00 | 82.00 | 108.00 | 618.3M |
| 2025-09-03 | 84.00 | 89.00 | 83.00 | 84.00 | 34.9M |
| 2025-09-02 | 81.00 | 85.00 | 81.00 | 84.00 | 7.5M |
| 2025-09-01 | 77.00 | 84.00 | 73.00 | 81.00 | 21.2M |
| 2025-08-29 | 90.00 | 91.00 | 77.00 | 85.00 | 46.3M |
| 2025-08-28 | 89.00 | 92.00 | 85.00 | 90.00 | 30.0M |
| 2025-08-27 | 94.00 | 95.00 | 88.00 | 90.00 | 46.9M |
| 2025-08-26 | 85.00 | 109.00 | 84.00 | 94.00 | 477.5M |
| 2025-08-25 | 83.00 | 85.00 | 80.00 | 85.00 | 61.4M |
| 2025-08-22 | 79.00 | 88.00 | 78.00 | 82.00 | 75.1M |
| 2025-08-21 | 79.00 | 82.00 | 77.00 | 79.00 | 28.0M |
| 2025-08-20 | 75.00 | 84.00 | 74.00 | 79.00 | 62.6M |
| 2025-08-19 | 73.00 | 78.00 | 71.00 | 74.00 | 30.0M |
| 2025-08-15 | 76.00 | 76.00 | 71.00 | 73.00 | 34.7M |
| 2025-08-14 | 78.00 | 80.00 | 76.00 | 77.00 | 27.3M |
| 2025-08-13 | 80.00 | 81.00 | 76.00 | 78.00 | 31.7M |
| 2025-08-12 | 73.00 | 86.00 | 72.00 | 80.00 | 178.8M |
| 2025-08-11 | 73.00 | 76.00 | 71.00 | 73.00 | 22.4M |
| 2025-08-08 | 80.00 | 82.00 | 72.00 | 73.00 | 46.8M |
| 2025-08-07 | 74.00 | 86.00 | 71.00 | 76.00 | 201.4M |
| 2025-08-06 | 87.00 | 94.00 | 70.00 | 73.00 | 245.6M |
| 2025-08-05 | 58.00 | 78.00 | 57.00 | 78.00 | 161.6M |
| 2025-08-04 | 55.00 | 61.00 | 55.00 | 58.00 | 37.8M |
| 2025-08-01 | 53.00 | 56.00 | 53.00 | 55.00 | 34.9M |
| 2025-07-31 | 53.00 | 54.00 | 52.00 | 53.00 | 6.1M |
| 2025-07-30 | 54.00 | 54.00 | 53.00 | 53.00 | 2.3M |
| 2025-07-29 | 53.00 | 54.00 | 52.00 | 53.00 | 2.1M |
| 2025-07-28 | 54.00 | 54.00 | 52.00 | 53.00 | 4.0M |
| 2025-07-25 | 54.00 | 54.00 | 53.00 | 53.00 | 5.0M |
| 2025-07-24 | 53.00 | 55.00 | 53.00 | 54.00 | 7.6M |
| 2025-07-23 | 53.00 | 57.00 | 52.00 | 54.00 | 43.5M |
| 2025-07-22 | 53.00 | 54.00 | 52.00 | 53.00 | 3.2M |
| 2025-07-21 | 52.00 | 54.00 | 52.00 | 53.00 | 3.1M |
| 2025-07-18 | 54.00 | 54.00 | 52.00 | 53.00 | 3.7M |
| 2025-07-17 | 53.00 | 54.00 | 53.00 | 54.00 | 2.1M |
| 2025-07-16 | 54.00 | 54.00 | 53.00 | 54.00 | 1.5M |
| 2025-07-15 | 55.00 | 55.00 | 53.00 | 54.00 | 3.0M |
| 2025-07-14 | 54.00 | 55.00 | 54.00 | 55.00 | 3.1M |
| 2025-07-11 | 55.00 | 56.00 | 54.00 | 54.00 | 4.2M |
| 2025-07-10 | 55.00 | 56.00 | 54.00 | 55.00 | 5.3M |
| 2025-07-09 | 52.00 | 56.00 | 52.00 | 55.00 | 26.5M |
| 2025-07-08 | 53.00 | 53.00 | 52.00 | 53.00 | 1.0M |
| 2025-07-07 | 53.00 | 54.00 | 53.00 | 53.00 | 1.1M |
| 2025-07-04 | 53.00 | 54.00 | 53.00 | 53.00 | 1.2M |
| 2025-07-03 | 53.00 | 54.00 | 52.00 | 54.00 | 4.1M |
| 2025-07-02 | 54.00 | 54.00 | 52.00 | 53.00 | 1.9M |
| 2025-07-01 | 53.00 | 55.00 | 53.00 | 54.00 | 2.6M |
| 2025-06-30 | 54.00 | 54.00 | 53.00 | 53.00 | 2.7M |
| 2025-06-26 | 53.00 | 57.00 | 53.00 | 54.00 | 33.7M |
| 2025-06-25 | 54.00 | 54.00 | 52.00 | 53.00 | 3.1M |
| 2025-06-24 | 53.00 | 56.00 | 52.00 | 54.00 | 27.2M |
| 2025-06-23 | 55.00 | 55.00 | 52.00 | 53.00 | 8.2M |
| 2025-06-20 | 56.00 | 56.00 | 55.00 | 55.00 | 2.3M |
| 2025-06-19 | 56.00 | 57.00 | 55.00 | 56.00 | 3.4M |
| 2025-06-18 | 57.00 | 58.00 | 56.00 | 56.00 | 5.4M |
| 2025-06-17 | 56.00 | 59.00 | 56.00 | 56.00 | 8.8M |
| 2025-06-16 | 57.00 | 57.00 | 55.00 | 56.00 | 5.2M |
| 2025-06-13 | 57.00 | 57.00 | 55.00 | 57.00 | 3.4M |
| 2025-06-12 | 56.00 | 59.00 | 55.00 | 56.00 | 20.1M |
| 2025-06-11 | 56.00 | 57.00 | 56.00 | 56.00 | 2.9M |
| 2025-06-10 | 58.00 | 59.00 | 55.00 | 56.00 | 7.6M |
| 2025-06-05 | 56.00 | 60.00 | 55.00 | 57.00 | 16.3M |
| 2025-06-04 | 55.00 | 58.00 | 55.00 | 56.00 | 6.7M |
| 2025-06-03 | 56.00 | 57.00 | 54.00 | 55.00 | 8.4M |
| 2025-06-02 | 55.00 | 56.00 | 55.00 | 56.00 | 4.3M |
| 2025-05-28 | 57.00 | 58.00 | 55.00 | 55.00 | 10.5M |
| 2025-05-27 | 57.00 | 59.00 | 55.00 | 57.00 | 30.7M |
| 2025-05-26 | 57.00 | 58.00 | 56.00 | 57.00 | 1.5M |
| 2025-05-23 | 57.00 | 58.00 | 56.00 | 56.00 | 5.4M |
| 2025-05-22 | 59.00 | 63.00 | 56.00 | 57.00 | 27.1M |
| 2025-05-21 | 57.00 | 61.00 | 55.00 | 58.00 | 31.6M |
| 2025-05-20 | 59.00 | 59.00 | 56.00 | 57.00 | 8.1M |
| 2025-05-19 | 54.00 | 59.00 | 54.00 | 57.00 | 19.4M |
| 2025-05-16 | 55.00 | 55.00 | 53.00 | 54.00 | 6.1M |
| 2025-05-15 | 56.00 | 56.00 | 55.00 | 55.00 | 3.0M |
| 2025-05-14 | 56.00 | 57.00 | 55.00 | 55.00 | 4.8M |
| 2025-05-09 | 57.00 | 57.00 | 55.00 | 56.00 | 6.7M |
| 2025-05-08 | 55.00 | 59.00 | 54.00 | 57.00 | 33.1M |
| 2025-05-07 | 56.00 | 56.00 | 54.00 | 55.00 | 6.9M |
| 2025-05-06 | 55.00 | 56.00 | 54.00 | 55.00 | 2.9M |
| 2025-05-05 | 54.00 | 59.00 | 54.00 | 55.00 | 23.8M |
| 2025-05-02 | 55.00 | 55.00 | 53.00 | 54.00 | 5.3M |
| 2025-04-30 | 55.00 | 56.00 | 54.00 | 54.00 | 15.9M |
| 2025-04-29 | 58.00 | 59.00 | 54.00 | 55.00 | 13.5M |
| 2025-04-28 | 54.00 | 58.00 | 54.00 | 57.00 | 30.7M |
| 2025-04-25 | 53.00 | 54.00 | 52.00 | 53.00 | 5.8M |
| 2025-04-24 | 53.00 | 54.00 | 52.00 | 53.00 | 2.6M |
| 2025-04-23 | 52.00 | 53.00 | 52.00 | 53.00 | 8.4M |
| 2025-04-22 | 52.00 | 52.00 | 51.00 | 51.00 | 3.8M |
| 2025-04-21 | 51.00 | 53.00 | 51.00 | 52.00 | 3.8M |
| 2025-04-17 | 52.00 | 55.00 | 51.00 | 52.00 | 21.2M |
| 2025-04-16 | 54.00 | 54.00 | 51.00 | 51.00 | 5.6M |
| 2025-04-15 | 52.00 | 54.00 | 51.00 | 53.00 | 8.0M |
| 2025-04-14 | 52.00 | 54.00 | 51.00 | 52.00 | 5.8M |
| 2025-04-11 | 53.00 | 56.00 | 52.00 | 52.00 | 13.3M |
| 2025-04-10 | 51.00 | 53.00 | 51.00 | 52.00 | 6.0M |
| 2025-04-09 | 50.00 | 51.00 | 50.00 | 51.00 | 3.9M |
| 2025-04-08 | 52.00 | 52.00 | 50.00 | 51.00 | 19.0M |
| 2025-03-27 | 53.00 | 54.00 | 52.00 | 53.00 | 6.1M |
| 2025-03-26 | 53.00 | 54.00 | 51.00 | 53.00 | 8.7M |
| 2025-03-25 | 50.00 | 62.00 | 50.00 | 53.00 | 74.1M |
| 2025-03-24 | 50.00 | 52.00 | 50.00 | 50.00 | 8.4M |
| 2025-03-21 | 54.00 | 54.00 | 50.00 | 50.00 | 6.4M |
| 2025-03-20 | 52.00 | 56.00 | 51.00 | 53.00 | 28.7M |
| 2025-03-19 | 51.00 | 55.00 | 50.00 | 51.00 | 32.8M |
| 2025-03-18 | 51.00 | 51.00 | 50.00 | 51.00 | 8.0M |
| 2025-03-17 | 51.00 | 53.00 | 50.00 | 51.00 | 10.4M |
| 2025-03-14 | 50.00 | 51.00 | 50.00 | 51.00 | 13.3M |
| 2025-03-13 | 53.00 | 53.00 | 50.00 | 50.00 | 9.4M |
| 2025-03-12 | 54.00 | 55.00 | 52.00 | 52.00 | 12.0M |
| 2025-03-11 | 59.00 | 59.00 | 53.00 | 54.00 | 8.5M |
| 2025-03-10 | 60.00 | 61.00 | 59.00 | 59.00 | 3.8M |
| 2025-03-07 | 61.00 | 61.00 | 59.00 | 61.00 | 6.3M |
| 2025-03-06 | 61.00 | 63.00 | 60.00 | 61.00 | 4.3M |
| 2025-03-05 | 59.00 | 61.00 | 58.00 | 60.00 | 1.8M |
| 2025-03-04 | 62.00 | 63.00 | 59.00 | 59.00 | 5.0M |
| 2025-03-03 | 61.00 | 63.00 | 60.00 | 62.00 | 4.1M |
| 2025-02-28 | 63.00 | 65.00 | 61.00 | 61.00 | 10.2M |
| 2025-02-27 | 63.00 | 64.00 | 60.00 | 64.00 | 7.0M |
| 2025-02-26 | 61.00 | 65.00 | 60.00 | 62.00 | 7.0M |
| 2025-02-25 | 67.00 | 67.00 | 61.00 | 61.00 | 9.4M |
| 2025-02-24 | 65.00 | 67.00 | 64.00 | 67.00 | 8.0M |
| 2025-02-21 | 64.00 | 66.00 | 63.00 | 64.00 | 4.7M |
| 2025-02-20 | 66.00 | 67.00 | 64.00 | 64.00 | 7.8M |
| 2025-02-19 | 63.00 | 67.00 | 61.00 | 66.00 | 42.7M |
| 2025-02-18 | 63.00 | 64.00 | 62.00 | 63.00 | 4.1M |
| 2025-02-17 | 64.00 | 65.00 | 63.00 | 63.00 | 10.0M |
| 2025-02-14 | 62.00 | 66.00 | 61.00 | 64.00 | 24.0M |
| 2025-02-13 | 60.00 | 62.00 | 59.00 | 61.00 | 13.6M |
| 2025-02-12 | 60.00 | 61.00 | 58.00 | 60.00 | 9.0M |
| 2025-02-11 | 60.00 | 61.00 | 59.00 | 60.00 | 2.4M |
| 2025-02-10 | 62.00 | 62.00 | 59.00 | 60.00 | 4.6M |
| 2025-02-07 | 64.00 | 64.00 | 61.00 | 61.00 | 10.5M |
| 2025-02-06 | 65.00 | 66.00 | 64.00 | 64.00 | 9.0M |
| 2025-02-05 | 63.00 | 65.00 | 62.00 | 65.00 | 6.1M |
| 2025-02-04 | 62.00 | 64.00 | 62.00 | 63.00 | 5.4M |
| 2025-02-03 | 64.00 | 64.00 | 61.00 | 62.00 | 7.5M |
| 2025-01-31 | 65.00 | 66.00 | 63.00 | 63.00 | 7.3M |
| 2025-01-30 | 64.00 | 71.00 | 64.00 | 65.00 | 31.3M |
| 2025-01-24 | 64.00 | 66.00 | 64.00 | 64.00 | 3.7M |
| 2025-01-23 | 66.00 | 67.00 | 64.00 | 64.00 | 5.5M |
| 2025-01-22 | 66.00 | 67.00 | 64.00 | 65.00 | 5.3M |
| 2025-01-21 | 70.00 | 71.00 | 66.00 | 66.00 | 15.6M |
| 2025-01-20 | 73.00 | 75.00 | 69.00 | 69.00 | 50.6M |
| 2025-01-17 | 65.00 | 77.00 | 64.00 | 71.00 | 84.2M |
| 2025-01-16 | 66.00 | 67.00 | 63.00 | 65.00 | 4.7M |
| 2025-01-15 | 63.00 | 66.00 | 63.00 | 66.00 | 13.3M |
| 2025-01-14 | 62.00 | 66.00 | 61.00 | 63.00 | 26.4M |
| 2025-01-13 | 61.00 | 64.00 | 61.00 | 61.00 | 5.5M |
| 2025-01-10 | 62.00 | 64.00 | 61.00 | 61.00 | 6.2M |
| 2025-01-09 | 64.00 | 65.00 | 62.00 | 62.00 | 5.0M |
| 2025-01-08 | 65.00 | 65.00 | 63.00 | 64.00 | 5.3M |
| 2025-01-07 | 65.00 | 69.00 | 61.00 | 64.00 | 25.3M |
| 2025-01-06 | 67.00 | 67.00 | 64.00 | 65.00 | 3.0M |
| 2025-01-03 | 69.00 | 69.00 | 65.00 | 66.00 | 8.7M |
| 2025-01-02 | 69.00 | 70.00 | 68.00 | 68.00 | 9.0M |