114.75
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 12:00 | 120.10 | 120.10 | 120.10 | 120.10 | 44.7K |
| 12:05 | 119.65 | 119.65 | 119.65 | 119.65 | 0.7K |
| 12:20 | 119.05 | 119.05 | 119.05 | 119.05 | 0.0K |
| 12:25 | 119.05 | 119.05 | 119.05 | 119.05 | 0.2K |
| 12:35 | 119.35 | 119.35 | 118.95 | 119.35 | 0.1K |
| 13:20 | 119.00 | 119.00 | 119.00 | 119.00 | 0.6K |
| 13:25 | 118.65 | 118.65 | 118.65 | 118.65 | 0.0K |
| 13:50 | 118.50 | 118.50 | 118.50 | 118.50 | 0.0K |
| 14:10 | 118.50 | 118.50 | 118.50 | 118.50 | 1.0K |
| 14:15 | 118.65 | 118.65 | 118.65 | 118.65 | 0.0K |
| 14:25 | 118.05 | 118.05 | 118.05 | 118.05 | 0.6K |
| 14:30 | 118.05 | 118.05 | 118.05 | 118.05 | 0.0K |
| 14:35 | 118.65 | 118.65 | 118.00 | 118.15 | 0.4K |
| 14:40 | 117.80 | 117.80 | 117.80 | 117.80 | 1.0K |
| 14:50 | 117.85 | 118.05 | 117.85 | 118.05 | 0.0K |
| 15:00 | 117.40 | 117.70 | 117.40 | 117.70 | 0.6K |
| 15:20 | 117.00 | 117.70 | 117.00 | 117.05 | 0.3K |
| 15:25 | 118.10 | 118.10 | 117.10 | 117.55 | 0.1K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-10-03 | 114.00 | 115.90 | 112.40 | 114.75 | 0.0M |
| 2025-10-01 | 115.35 | 116.65 | 112.70 | 113.80 | 0.0M |
| 2025-09-30 | 110.75 | 120.00 | 109.30 | 115.75 | 0.0M |
| 2025-09-29 | 111.70 | 113.40 | 108.50 | 110.50 | 0.0M |
| 2025-09-26 | 113.50 | 115.00 | 110.50 | 111.45 | 0.0M |
| 2025-09-25 | 115.70 | 116.50 | 113.30 | 113.65 | 0.0M |
| 2025-09-24 | 116.05 | 117.30 | 114.75 | 115.80 | 0.0M |
| 2025-09-23 | 117.10 | 119.55 | 115.85 | 116.10 | 0.0M |
| 2025-09-22 | 115.60 | 123.80 | 115.60 | 117.55 | 0.1M |
| 2025-09-19 | 115.45 | 115.75 | 113.70 | 114.55 | 0.0M |
| 2025-09-18 | 113.65 | 121.95 | 113.65 | 115.60 | 0.1M |
| 2025-09-17 | 113.20 | 115.45 | 113.20 | 113.65 | 0.0M |
| 2025-09-16 | 115.10 | 117.45 | 113.80 | 114.45 | 0.0M |
| 2025-09-15 | 116.10 | 118.20 | 114.00 | 115.20 | 0.0M |
| 2025-09-12 | 114.00 | 119.00 | 114.00 | 115.70 | 0.0M |
| 2025-09-11 | 118.00 | 118.00 | 114.45 | 114.95 | 0.0M |
| 2025-09-10 | 117.80 | 119.05 | 115.00 | 115.80 | 0.0M |
| 2025-09-09 | 122.65 | 122.65 | 116.15 | 116.55 | 0.0M |
| 2025-09-08 | 121.35 | 125.65 | 119.95 | 121.60 | 0.0M |
| 2025-09-05 | 117.00 | 119.95 | 117.00 | 119.15 | 0.0M |
| 2025-09-04 | 119.00 | 119.40 | 116.70 | 117.20 | 0.0M |
| 2025-09-03 | 119.60 | 122.00 | 116.00 | 119.00 | 0.0M |
| 2025-09-02 | 119.10 | 122.20 | 118.25 | 119.55 | 0.0M |
| 2025-09-01 | 113.10 | 122.40 | 112.20 | 118.95 | 0.0M |
| 2025-08-29 | 117.30 | 119.15 | 112.80 | 114.15 | 0.0M |
| 2025-08-28 | 124.95 | 124.95 | 116.10 | 117.30 | 0.0M |
| 2025-08-26 | 123.10 | 124.60 | 120.90 | 122.00 | 0.0M |
| 2025-08-25 | 123.10 | 126.00 | 123.10 | 124.05 | 0.0M |
| 2025-08-22 | 127.60 | 127.60 | 125.00 | 125.40 | 0.0M |
| 2025-08-21 | 125.05 | 129.20 | 125.05 | 126.35 | 0.0M |
| 2025-08-20 | 124.20 | 130.00 | 124.20 | 128.60 | 0.0M |
| 2025-08-19 | 134.10 | 135.15 | 124.60 | 125.65 | 0.0M |
| 2025-08-18 | 127.60 | 134.50 | 127.55 | 133.45 | 0.0M |
| 2025-08-14 | 133.65 | 135.15 | 126.15 | 127.10 | 0.0M |
| 2025-08-13 | 130.60 | 136.10 | 130.00 | 132.85 | 0.0M |
| 2025-08-12 | 139.95 | 141.95 | 128.20 | 129.25 | 0.1M |
| 2025-08-11 | 125.00 | 135.05 | 121.60 | 129.60 | 0.1M |
| 2025-08-08 | 119.30 | 125.25 | 119.30 | 122.80 | 0.0M |
| 2025-08-07 | 125.05 | 126.60 | 122.40 | 124.25 | 0.0M |
| 2025-08-06 | 124.35 | 127.10 | 121.90 | 123.60 | 0.0M |
| 2025-08-05 | 126.05 | 127.95 | 123.15 | 124.45 | 0.0M |
| 2025-08-04 | 125.75 | 127.35 | 122.45 | 125.00 | 0.0M |
| 2025-08-01 | 129.00 | 130.30 | 124.50 | 125.90 | 0.0M |
| 2025-07-31 | 128.50 | 131.50 | 128.05 | 129.00 | 0.0M |
| 2025-07-30 | 137.85 | 137.85 | 129.60 | 130.75 | 0.0M |
| 2025-07-29 | 128.25 | 134.80 | 128.25 | 132.85 | 0.0M |
| 2025-07-28 | 132.00 | 137.80 | 130.35 | 132.85 | 0.0M |
| 2025-07-25 | 131.95 | 135.30 | 127.85 | 133.90 | 0.1M |
| 2025-07-24 | 142.00 | 142.55 | 134.55 | 134.55 | 0.1M |
| 2025-07-23 | 142.80 | 143.25 | 140.00 | 141.60 | 0.0M |
| 2025-07-22 | 144.30 | 145.00 | 141.50 | 141.80 | 0.0M |
| 2025-07-21 | 142.35 | 146.35 | 142.35 | 144.10 | 0.0M |
| 2025-07-18 | 142.25 | 144.30 | 141.65 | 142.35 | 0.0M |
| 2025-07-17 | 146.85 | 147.30 | 142.45 | 142.95 | 0.0M |
| 2025-07-16 | 148.00 | 150.30 | 145.00 | 145.35 | 0.0M |
| 2025-07-15 | 151.40 | 151.60 | 148.15 | 149.65 | 0.0M |
| 2025-07-14 | 144.85 | 152.00 | 143.50 | 148.80 | 0.1M |
| 2025-07-11 | 145.50 | 149.50 | 142.95 | 144.90 | 0.0M |
| 2025-07-10 | 148.55 | 148.55 | 145.15 | 146.10 | 0.0M |
| 2025-07-09 | 149.55 | 152.30 | 145.30 | 147.05 | 0.0M |
| 2025-07-08 | 154.30 | 154.30 | 148.00 | 149.30 | 0.0M |
| 2025-07-07 | 155.50 | 155.50 | 149.10 | 153.60 | 0.0M |
| 2025-07-04 | 159.00 | 160.75 | 153.15 | 154.15 | 0.0M |
| 2025-07-03 | 163.90 | 164.00 | 156.15 | 156.80 | 0.0M |
| 2025-07-02 | 154.35 | 160.85 | 150.85 | 160.75 | 0.1M |
| 2025-07-01 | 152.45 | 155.70 | 151.00 | 153.20 | 0.1M |
| 2025-06-30 | 145.10 | 148.30 | 145.10 | 148.30 | 0.0M |
| 2025-06-27 | 135.85 | 142.05 | 135.05 | 141.25 | 0.0M |
| 2025-06-26 | 134.70 | 137.50 | 133.70 | 135.30 | 0.0M |
| 2025-06-25 | 134.65 | 138.10 | 132.90 | 134.60 | 0.0M |
| 2025-06-24 | 135.05 | 135.50 | 132.00 | 135.00 | 0.0M |
| 2025-06-23 | 130.00 | 135.50 | 130.00 | 133.95 | 0.0M |
| 2025-06-20 | 128.50 | 131.40 | 127.35 | 130.15 | 0.0M |
| 2025-06-19 | 132.15 | 132.50 | 126.20 | 129.05 | 0.0M |
| 2025-06-18 | 128.05 | 135.80 | 128.05 | 132.40 | 0.0M |
| 2025-06-17 | 135.85 | 137.60 | 133.65 | 134.45 | 0.0M |
| 2025-06-16 | 128.05 | 138.60 | 128.05 | 137.05 | 0.0M |
| 2025-06-13 | 136.85 | 138.45 | 131.20 | 133.05 | 0.0M |
| 2025-06-12 | 138.05 | 141.35 | 135.50 | 136.95 | 0.0M |
| 2025-06-11 | 137.20 | 145.45 | 137.20 | 139.35 | 0.1M |
| 2025-06-10 | 138.75 | 140.00 | 137.60 | 138.55 | 0.0M |
| 2025-06-09 | 142.85 | 142.85 | 138.25 | 139.80 | 0.0M |
| 2025-06-06 | 143.50 | 144.10 | 138.70 | 139.25 | 0.0M |
| 2025-06-05 | 147.25 | 150.00 | 143.50 | 145.95 | 0.0M |
| 2025-06-04 | 146.25 | 147.25 | 142.25 | 145.75 | 0.0M |
| 2025-06-03 | 140.00 | 143.65 | 134.95 | 143.25 | 0.0M |
| 2025-06-02 | 130.40 | 138.05 | 130.40 | 136.85 | 0.0M |
| 2025-05-30 | 135.55 | 139.95 | 134.05 | 136.90 | 0.0M |
| 2025-05-29 | 131.25 | 136.20 | 131.20 | 135.70 | 0.0M |
| 2025-05-28 | 125.10 | 130.55 | 122.95 | 130.55 | 0.0M |
| 2025-05-27 | 126.20 | 126.20 | 123.00 | 124.35 | 0.0M |
| 2025-05-26 | 126.70 | 129.05 | 125.00 | 126.20 | 0.0M |
| 2025-05-23 | 132.40 | 132.40 | 126.65 | 128.20 | 0.0M |
| 2025-05-22 | 128.05 | 128.70 | 125.25 | 126.75 | 0.0M |
| 2025-05-21 | 126.05 | 129.95 | 126.05 | 127.60 | 0.0M |
| 2025-05-20 | 129.85 | 132.60 | 129.10 | 129.95 | 0.0M |
| 2025-05-19 | 132.45 | 133.05 | 128.00 | 129.20 | 0.0M |
| 2025-05-16 | 132.35 | 134.15 | 131.00 | 132.45 | 0.0M |
| 2025-05-15 | 131.45 | 136.00 | 129.25 | 134.35 | 0.0M |
| 2025-05-14 | 122.15 | 129.55 | 122.00 | 129.55 | 0.2M |
| 2025-05-13 | 122.50 | 123.65 | 119.95 | 123.40 | 0.0M |
| 2025-05-12 | 120.00 | 124.30 | 120.00 | 122.90 | 0.0M |
| 2025-05-09 | 116.80 | 119.75 | 116.00 | 118.40 | 0.0M |
| 2025-05-08 | 124.45 | 126.55 | 120.60 | 121.95 | 0.0M |
| 2025-05-07 | 128.20 | 128.20 | 123.40 | 124.20 | 0.0M |
| 2025-05-06 | 130.90 | 130.90 | 125.00 | 127.10 | 0.0M |
| 2025-05-05 | 132.05 | 133.45 | 125.85 | 127.40 | 0.0M |
| 2025-05-02 | 133.35 | 134.80 | 130.15 | 131.45 | 0.0M |
| 2025-04-30 | 136.45 | 136.45 | 129.15 | 129.70 | 0.0M |
| 2025-04-29 | 134.90 | 136.95 | 129.00 | 132.55 | 0.0M |
| 2025-04-28 | 136.50 | 139.80 | 131.80 | 133.85 | 0.0M |
| 2025-04-25 | 134.05 | 139.90 | 131.10 | 137.30 | 0.0M |
| 2025-04-24 | 132.75 | 134.70 | 129.45 | 133.25 | 0.1M |
| 2025-04-23 | 126.65 | 130.35 | 122.00 | 130.35 | 0.3M |
| 2025-04-22 | 117.45 | 124.15 | 114.85 | 124.15 | 0.0M |
| 2025-04-21 | 116.80 | 121.60 | 116.80 | 118.25 | 0.0M |
| 2025-04-17 | 110.90 | 115.85 | 110.90 | 115.85 | 0.0M |
| 2025-04-16 | 112.50 | 113.00 | 109.65 | 110.35 | 0.0M |
| 2025-04-15 | 112.00 | 114.00 | 109.10 | 111.40 | 0.0M |
| 2025-04-11 | 106.90 | 111.85 | 106.90 | 111.85 | 0.0M |
| 2025-04-09 | 110.40 | 110.90 | 105.05 | 106.55 | 0.0M |
| 2025-04-08 | 113.95 | 114.10 | 110.00 | 110.35 | 0.0M |
| 2025-04-07 | 112.55 | 112.55 | 112.55 | 112.55 | 0.0M |
| 2025-04-04 | 116.15 | 120.95 | 116.15 | 118.45 | 0.0M |
| 2025-04-03 | 118.10 | 120.00 | 116.35 | 119.10 | 0.0M |
| 2025-04-02 | 123.95 | 123.95 | 117.10 | 118.10 | 0.0M |
| 2025-04-01 | 122.00 | 123.55 | 117.15 | 119.95 | 0.0M |
| 2025-03-28 | 114.65 | 119.40 | 114.15 | 117.70 | 0.0M |
| 2025-03-27 | 109.45 | 114.65 | 105.25 | 114.65 | 0.0M |
| 2025-03-26 | 119.70 | 119.70 | 109.00 | 109.20 | 0.0M |
| 2025-03-25 | 115.60 | 118.90 | 113.25 | 114.55 | 0.0M |
| 2025-03-24 | 118.30 | 118.90 | 113.35 | 114.90 | 0.0M |
| 2025-03-21 | 115.95 | 118.70 | 113.40 | 116.35 | 0.0M |
| 2025-03-20 | 110.00 | 115.00 | 107.05 | 113.90 | 0.0M |
| 2025-03-19 | 108.00 | 110.40 | 106.05 | 109.55 | 0.0M |
| 2025-03-18 | 103.80 | 107.35 | 99.65 | 107.00 | 0.0M |
| 2025-03-17 | 101.90 | 106.80 | 98.55 | 102.25 | 0.0M |
| 2025-03-13 | 100.25 | 104.00 | 100.25 | 101.80 | 0.0M |
| 2025-03-12 | 108.20 | 108.20 | 103.60 | 104.75 | 0.0M |
| 2025-03-11 | 99.35 | 108.00 | 99.30 | 107.95 | 0.0M |
| 2025-03-10 | 114.00 | 114.00 | 104.50 | 104.50 | 0.0M |
| 2025-03-07 | 106.15 | 110.90 | 106.15 | 109.95 | 0.0M |
| 2025-03-06 | 104.00 | 105.95 | 102.60 | 105.95 | 0.0M |
| 2025-03-05 | 96.50 | 100.95 | 94.10 | 100.95 | 0.3M |
| 2025-03-04 | 98.65 | 99.75 | 94.60 | 96.15 | 0.0M |
| 2025-03-03 | 96.65 | 101.50 | 96.60 | 98.65 | 0.0M |
| 2025-02-28 | 101.65 | 101.65 | 101.65 | 101.65 | 0.0M |
| 2025-02-27 | 103.70 | 103.70 | 103.70 | 103.70 | 0.0M |
| 2025-02-25 | 106.00 | 106.00 | 105.80 | 105.80 | 0.0M |
| 2025-02-24 | 106.00 | 106.00 | 104.60 | 106.00 | 0.0M |
| 2025-02-21 | 110.40 | 110.40 | 106.15 | 106.15 | 0.1M |
| 2025-02-20 | 108.25 | 108.25 | 108.25 | 108.25 | 0.0M |
| 2025-02-19 | 110.45 | 110.45 | 110.45 | 110.45 | 0.0M |
| 2025-02-18 | 112.70 | 112.70 | 112.70 | 112.70 | 0.0M |
| 2025-02-17 | 115.00 | 115.00 | 115.00 | 115.00 | 0.0M |
| 2025-02-14 | 117.30 | 117.30 | 117.30 | 117.30 | 0.0M |
| 2025-02-13 | 120.35 | 120.35 | 119.65 | 119.65 | 0.0M |
| 2025-02-12 | 122.05 | 122.05 | 122.05 | 122.05 | 0.0M |
| 2025-02-11 | 124.50 | 124.50 | 124.50 | 124.50 | 0.0M |
| 2025-02-10 | 124.50 | 127.00 | 124.50 | 127.00 | 0.0M |
| 2025-02-07 | 122.20 | 125.10 | 122.20 | 125.00 | 0.0M |
| 2025-02-06 | 124.55 | 124.55 | 124.50 | 124.55 | 0.0M |
| 2025-02-05 | 120.00 | 122.15 | 117.45 | 122.15 | 0.0M |
| 2025-02-04 | 119.80 | 119.80 | 119.80 | 119.80 | 0.0M |
| 2025-02-03 | 122.20 | 122.20 | 122.20 | 122.20 | 0.0M |
| 2025-02-01 | 127.00 | 127.00 | 124.65 | 124.65 | 0.0M |
| 2025-01-31 | 129.40 | 129.40 | 127.15 | 127.15 | 0.0M |
| 2025-01-30 | 129.40 | 129.40 | 129.40 | 129.40 | 0.0M |
| 2025-01-29 | 132.00 | 132.15 | 132.00 | 132.00 | 0.0M |
| 2025-01-28 | 134.65 | 134.65 | 134.65 | 134.65 | 0.0M |
| 2025-01-27 | 137.35 | 137.35 | 137.35 | 137.35 | 0.0M |
| 2025-01-24 | 140.15 | 140.15 | 140.15 | 140.15 | 0.0M |
| 2025-01-23 | 140.30 | 143.00 | 137.50 | 143.00 | 0.0M |
| 2025-01-22 | 141.00 | 141.10 | 140.30 | 140.30 | 0.1M |
| 2025-01-21 | 139.00 | 148.00 | 136.30 | 143.15 | 0.0M |
| 2025-01-20 | 143.75 | 143.75 | 138.10 | 142.40 | 0.2M |
| 2025-01-17 | 136.95 | 136.95 | 136.95 | 136.95 | 0.0M |
| 2025-01-16 | 130.45 | 130.45 | 130.45 | 130.45 | 0.0M |
| 2025-01-15 | 119.85 | 124.30 | 118.30 | 124.25 | 0.0M |
| 2025-01-14 | 114.55 | 119.00 | 112.60 | 118.40 | 0.0M |
| 2025-01-13 | 123.00 | 123.00 | 116.90 | 118.45 | 0.1M |
| 2025-01-10 | 128.55 | 128.55 | 122.00 | 123.05 | 0.0M |
| 2025-01-09 | 129.30 | 129.30 | 123.00 | 125.90 | 0.0M |
| 2025-01-08 | 130.00 | 132.00 | 126.10 | 127.40 | 0.0M |
| 2025-01-07 | 128.90 | 132.70 | 123.00 | 130.65 | 0.0M |
| 2025-01-06 | 133.00 | 133.00 | 126.60 | 126.60 | 0.0M |
| 2025-01-03 | 134.80 | 135.60 | 131.15 | 133.25 | 0.0M |
| 2025-01-02 | 130.10 | 136.25 | 130.10 | 134.80 | 0.0M |
| 2025-01-01 | 129.75 | 133.00 | 125.00 | 132.25 | 0.0M |