555.00
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 1,040.00 | 1,040.00 | 920.00 | 930.00 | 95.1K |
| 09:05 | 930.00 | 990.00 | 915.00 | 990.00 | 90.6K |
| 09:10 | 995.00 | 995.00 | 935.00 | 950.00 | 38.3K |
| 09:15 | 965.00 | 1,005.00 | 965.00 | 1,000.00 | 50.8K |
| 09:20 | 995.00 | 1,000.00 | 955.00 | 1,000.00 | 20.3K |
| 09:25 | 1,000.00 | 1,000.00 | 970.00 | 970.00 | 5.1K |
| 09:30 | 950.00 | 995.00 | 950.00 | 995.00 | 8.8K |
| 09:35 | 975.00 | 975.00 | 975.00 | 975.00 | 0.9K |
| 09:40 | 970.00 | 985.00 | 965.00 | 985.00 | 1.2K |
| 09:45 | 965.00 | 985.00 | 965.00 | 985.00 | 0.5K |
| 09:50 | 980.00 | 980.00 | 980.00 | 980.00 | 0.1K |
| 09:55 | 985.00 | 985.00 | 985.00 | 985.00 | 0.7K |
| 10:00 | 970.00 | 970.00 | 970.00 | 970.00 | 0.4K |
| 10:05 | 975.00 | 975.00 | 965.00 | 970.00 | 13.1K |
| 10:10 | 965.00 | 970.00 | 965.00 | 965.00 | 6.3K |
| 10:15 | 965.00 | 965.00 | 965.00 | 965.00 | 0.3K |
| 10:20 | 980.00 | 980.00 | 980.00 | 980.00 | 0.4K |
| 10:25 | 980.00 | 980.00 | 965.00 | 965.00 | 1.1K |
| 10:30 | 970.00 | 970.00 | 970.00 | 970.00 | 0.7K |
| 10:35 | 970.00 | 970.00 | 970.00 | 970.00 | 1.8K |
| 10:40 | 970.00 | 970.00 | 970.00 | 970.00 | 1.0K |
| 10:45 | 970.00 | 970.00 | 965.00 | 965.00 | 13.0K |
| 10:50 | 965.00 | 965.00 | 965.00 | 965.00 | 20.3K |
| 10:55 | 960.00 | 965.00 | 960.00 | 965.00 | 2.0K |
| 11:00 | 965.00 | 965.00 | 955.00 | 965.00 | 2.7K |
| 11:05 | 965.00 | 965.00 | 960.00 | 960.00 | 0.3K |
| 11:10 | 965.00 | 965.00 | 965.00 | 965.00 | 0.2K |
| 11:15 | 965.00 | 965.00 | 965.00 | 965.00 | 0.3K |
| 11:25 | 965.00 | 965.00 | 945.00 | 945.00 | 11.5K |
| 11:30 | 950.00 | 950.00 | 950.00 | 950.00 | 10.2K |
| 11:35 | 950.00 | 950.00 | 945.00 | 945.00 | 38.5K |
| 11:40 | 965.00 | 965.00 | 935.00 | 935.00 | 129.6K |
| 11:45 | 925.00 | 925.00 | 905.00 | 910.00 | 192.8K |
| 11:50 | 910.00 | 910.00 | 905.00 | 910.00 | 204.8K |
| 11:55 | 910.00 | 910.00 | 905.00 | 910.00 | 23.4K |
| 13:30 | 915.00 | 915.00 | 910.00 | 910.00 | 13.6K |
| 13:35 | 910.00 | 915.00 | 905.00 | 915.00 | 11.6K |
| 13:40 | 915.00 | 915.00 | 910.00 | 910.00 | 14.6K |
| 13:45 | 910.00 | 910.00 | 905.00 | 905.00 | 64.6K |
| 13:50 | 905.00 | 905.00 | 905.00 | 905.00 | 3.8K |
| 13:55 | 905.00 | 905.00 | 905.00 | 905.00 | 5.6K |
| 14:00 | 905.00 | 905.00 | 905.00 | 905.00 | 0.1K |
| 14:05 | 905.00 | 905.00 | 905.00 | 905.00 | 16.8K |
| 14:10 | 905.00 | 905.00 | 905.00 | 905.00 | 2.0K |
| 14:15 | 905.00 | 905.00 | 905.00 | 905.00 | 4.1K |
| 14:20 | 905.00 | 905.00 | 905.00 | 905.00 | 22.6K |
| 14:25 | 905.00 | 905.00 | 905.00 | 905.00 | 4.2K |
| 14:30 | 905.00 | 905.00 | 905.00 | 905.00 | 3.5K |
| 14:35 | 905.00 | 905.00 | 905.00 | 905.00 | 2.0K |
| 14:40 | 905.00 | 905.00 | 905.00 | 905.00 | 0.9K |
| 14:45 | 905.00 | 905.00 | 905.00 | 905.00 | 44.6K |
| 14:50 | 905.00 | 905.00 | 905.00 | 905.00 | 0.3K |
| 14:55 | 905.00 | 905.00 | 905.00 | 905.00 | 0.4K |
| 15:00 | 905.00 | 905.00 | 905.00 | 905.00 | 11.0K |
| 15:05 | 905.00 | 905.00 | 905.00 | 905.00 | 4.6K |
| 15:10 | 905.00 | 905.00 | 905.00 | 905.00 | 1.4K |
| 15:15 | 905.00 | 915.00 | 905.00 | 910.00 | 233.9K |
| 15:20 | 910.00 | 910.00 | 905.00 | 905.00 | 49.8K |
| 15:25 | 905.00 | 905.00 | 905.00 | 905.00 | 6.8K |
| 15:30 | 905.00 | 905.00 | 905.00 | 905.00 | 12.7K |
| 15:35 | 905.00 | 905.00 | 905.00 | 905.00 | 1.0K |
| 15:40 | 905.00 | 905.00 | 905.00 | 905.00 | 10.7K |
| 15:45 | 905.00 | 905.00 | 905.00 | 905.00 | 11.3K |
| 16:00 | 905.00 | 905.00 | 905.00 | 905.00 | 16.9K |
| 16:05 | 905.00 | 905.00 | 905.00 | 905.00 | 12.0K |
| 16:10 | 905.00 | 905.00 | 905.00 | 905.00 | 1.0K |
| 16:35 | 905.00 | 905.00 | 905.00 | 905.00 | 0.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-10-03 | 505.00 | 555.00 | 488.00 | 555.00 | 2.6M |
| 2025-10-02 | 530.00 | 575.00 | 478.00 | 505.00 | 2.7M |
| 2025-10-01 | 530.00 | 630.00 | 530.00 | 530.00 | 3.3M |
| 2025-09-30 | 486.00 | 590.00 | 486.00 | 585.00 | 8.1M |
| 2025-09-29 | 580.00 | 580.00 | 540.00 | 540.00 | 0.3M |
| 2025-09-26 | 650.00 | 650.00 | 600.00 | 600.00 | 0.2M |
| 2025-09-25 | 735.00 | 735.00 | 665.00 | 665.00 | 1.0M |
| 2025-09-24 | 815.00 | 850.00 | 735.00 | 735.00 | 2.1M |
| 2025-09-23 | 905.00 | 905.00 | 815.00 | 815.00 | 1.3M |
| 2025-09-22 | 1,005.00 | 1,040.00 | 905.00 | 905.00 | 1.6M |
| 2025-09-19 | 1,115.00 | 1,175.00 | 1,005.00 | 1,005.00 | 3.3M |
| 2025-09-18 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0.2M |
| 2025-09-17 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 0.2M |
| 2025-09-16 | 1,480.00 | 1,480.00 | 1,370.00 | 1,370.00 | 0.6M |
| 2025-09-15 | 1,530.00 | 1,530.00 | 1,510.00 | 1,520.00 | 0.6M |
| 2025-09-12 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0.8M |
| 2025-09-11 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1.4M |
| 2025-09-10 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1.4M |
| 2025-08-20 | 970.00 | 1,060.00 | 970.00 | 1,050.00 | 0.7M |
| 2025-08-19 | 895.00 | 970.00 | 880.00 | 965.00 | 0.7M |
| 2025-08-15 | 825.00 | 895.00 | 820.00 | 885.00 | 0.6M |
| 2025-08-14 | 745.00 | 815.00 | 700.00 | 815.00 | 0.5M |
| 2025-08-13 | 700.00 | 745.00 | 615.00 | 745.00 | 1.9M |
| 2025-08-12 | 670.00 | 680.00 | 670.00 | 680.00 | 0.5M |
| 2025-08-11 | 515.00 | 620.00 | 515.00 | 620.00 | 0.8M |
| 2025-08-08 | 496.00 | 565.00 | 496.00 | 565.00 | 0.7M |
| 2025-08-07 | 545.00 | 545.00 | 494.00 | 515.00 | 0.1M |
| 2025-08-06 | 540.00 | 565.00 | 510.00 | 515.00 | 0.3M |
| 2025-08-05 | 530.00 | 585.00 | 482.00 | 565.00 | 0.6M |
| 2025-08-04 | 600.00 | 645.00 | 535.00 | 535.00 | 0.5M |
| 2025-08-01 | 645.00 | 645.00 | 590.00 | 590.00 | 0.8M |
| 2025-07-31 | 725.00 | 750.00 | 655.00 | 655.00 | 0.3M |
| 2025-07-30 | 655.00 | 725.00 | 655.00 | 725.00 | 0.9M |
| 2025-07-29 | 725.00 | 730.00 | 660.00 | 660.00 | 0.7M |
| 2025-07-28 | 710.00 | 765.00 | 685.00 | 730.00 | 0.7M |
| 2025-07-25 | 820.00 | 835.00 | 685.00 | 760.00 | 1.4M |
| 2025-07-24 | 760.00 | 760.00 | 740.00 | 760.00 | 1.3M |
| 2025-07-23 | 645.00 | 695.00 | 645.00 | 695.00 | 1.2M |
| 2025-07-22 | 635.00 | 635.00 | 530.00 | 635.00 | 2.6M |
| 2025-07-21 | 580.00 | 580.00 | 478.00 | 580.00 | 3.0M |
| 2025-07-18 | 530.00 | 530.00 | 530.00 | 530.00 | 0.7M |
| 2025-07-17 | 484.00 | 484.00 | 484.00 | 484.00 | 0.4M |
| 2025-07-16 | 440.00 | 440.00 | 440.00 | 440.00 | 0.4M |
| 2025-07-15 | 400.00 | 400.00 | 400.00 | 400.00 | 2.2M |
| 2025-07-14 | 364.00 | 364.00 | 364.00 | 364.00 | 0.3M |
| 2025-07-11 | 332.00 | 332.00 | 332.00 | 332.00 | 0.5M |
| 2025-07-10 | 302.00 | 302.00 | 302.00 | 302.00 | 0.9M |
| 2025-06-17 | 252.00 | 276.00 | 252.00 | 276.00 | 0.4M |
| 2025-06-13 | 230.00 | 252.00 | 230.00 | 252.00 | 0.7M |
| 2025-06-12 | 210.00 | 230.00 | 210.00 | 230.00 | 0.4M |
| 2025-06-11 | 216.00 | 216.00 | 200.00 | 210.00 | 0.1M |
| 2025-06-10 | 189.00 | 204.00 | 189.00 | 200.00 | 0.0M |
| 2025-06-05 | 192.00 | 208.00 | 190.00 | 197.00 | 0.1M |
| 2025-06-04 | 190.00 | 208.00 | 189.00 | 198.00 | 0.6M |
| 2025-06-03 | 180.00 | 190.00 | 180.00 | 190.00 | 0.7M |
| 2025-06-02 | 159.00 | 173.00 | 159.00 | 173.00 | 0.3M |
| 2025-05-28 | 146.00 | 158.00 | 146.00 | 158.00 | 1.1M |
| 2025-05-27 | 137.00 | 144.00 | 128.00 | 144.00 | 0.0M |
| 2025-05-26 | 152.00 | 155.00 | 135.00 | 135.00 | 1.3M |
| 2025-05-23 | 149.00 | 156.00 | 146.00 | 149.00 | 0.0M |
| 2025-05-22 | 158.00 | 158.00 | 150.00 | 156.00 | 0.0M |
| 2025-05-21 | 163.00 | 170.00 | 153.00 | 159.00 | 0.1M |
| 2025-05-20 | 154.00 | 167.00 | 153.00 | 163.00 | 1.0M |
| 2025-05-19 | 139.00 | 152.00 | 139.00 | 152.00 | 0.9M |
| 2025-05-16 | 124.00 | 139.00 | 122.00 | 139.00 | 1.5M |
| 2025-05-15 | 128.00 | 128.00 | 121.00 | 127.00 | 0.0M |
| 2025-05-14 | 123.00 | 125.00 | 120.00 | 125.00 | 0.0M |
| 2025-05-09 | 119.00 | 127.00 | 115.00 | 123.00 | 0.8M |
| 2025-05-08 | 120.00 | 127.00 | 109.00 | 124.00 | 0.4M |
| 2025-05-07 | 125.00 | 127.00 | 115.00 | 119.00 | 0.4M |
| 2025-05-06 | 125.00 | 127.00 | 114.00 | 127.00 | 0.8M |
| 2025-05-05 | 128.00 | 131.00 | 111.00 | 125.00 | 2.0M |
| 2025-05-02 | 128.00 | 128.00 | 121.00 | 121.00 | 0.2M |
| 2025-04-30 | 118.00 | 128.00 | 113.00 | 128.00 | 0.3M |
| 2025-04-29 | 110.00 | 117.00 | 107.00 | 117.00 | 0.4M |
| 2025-04-28 | 97.00 | 107.00 | 96.00 | 107.00 | 1.1M |
| 2025-04-25 | 98.00 | 105.00 | 97.00 | 98.00 | 0.1M |
| 2025-04-24 | 97.00 | 98.00 | 97.00 | 97.00 | 0.0M |
| 2025-04-23 | 94.00 | 97.00 | 94.00 | 95.00 | 0.3M |
| 2025-04-22 | 91.00 | 96.00 | 91.00 | 95.00 | 0.1M |
| 2025-04-21 | 88.00 | 99.00 | 85.00 | 91.00 | 0.1M |
| 2025-04-17 | 91.00 | 91.00 | 87.00 | 91.00 | 0.0M |
| 2025-04-16 | 96.00 | 96.00 | 88.00 | 91.00 | 0.1M |
| 2025-04-15 | 90.00 | 96.00 | 90.00 | 96.00 | 0.0M |
| 2025-04-14 | 96.00 | 96.00 | 91.00 | 92.00 | 0.1M |
| 2025-04-11 | 97.00 | 100.00 | 93.00 | 96.00 | 0.0M |
| 2025-04-10 | 91.00 | 98.00 | 89.00 | 95.00 | 0.1M |
| 2025-04-09 | 97.00 | 101.00 | 91.00 | 97.00 | 0.0M |
| 2025-04-08 | 104.00 | 104.00 | 93.00 | 97.00 | 0.1M |
| 2025-03-27 | 94.00 | 97.00 | 94.00 | 95.00 | 0.1M |
| 2025-03-26 | 96.00 | 104.00 | 91.00 | 97.00 | 0.1M |
| 2025-03-25 | 98.00 | 101.00 | 90.00 | 97.00 | 0.0M |
| 2025-03-24 | 92.00 | 99.00 | 92.00 | 98.00 | 0.1M |
| 2025-03-21 | 95.00 | 105.00 | 87.00 | 90.00 | 1.2M |
| 2025-03-20 | 87.00 | 96.00 | 86.00 | 96.00 | 0.0M |
| 2025-03-19 | 83.00 | 88.00 | 81.00 | 88.00 | 0.1M |
| 2025-03-18 | 82.00 | 91.00 | 80.00 | 89.00 | 0.1M |
| 2025-03-17 | 84.00 | 88.00 | 84.00 | 85.00 | 0.0M |
| 2025-03-14 | 92.00 | 92.00 | 82.00 | 89.00 | 0.0M |
| 2025-03-13 | 83.00 | 89.00 | 82.00 | 86.00 | 0.0M |
| 2025-03-12 | 91.00 | 98.00 | 83.00 | 88.00 | 0.0M |
| 2025-03-11 | 90.00 | 93.00 | 90.00 | 91.00 | 0.0M |
| 2025-03-10 | 91.00 | 91.00 | 84.00 | 90.00 | 0.0M |
| 2025-03-07 | 91.00 | 92.00 | 82.00 | 91.00 | 0.0M |
| 2025-03-06 | 85.00 | 92.00 | 81.00 | 91.00 | 0.0M |
| 2025-03-05 | 84.00 | 89.00 | 84.00 | 85.00 | 0.2M |
| 2025-03-04 | 92.00 | 92.00 | 84.00 | 85.00 | 0.0M |
| 2025-03-03 | 87.00 | 89.00 | 80.00 | 89.00 | 0.0M |
| 2025-02-28 | 92.00 | 92.00 | 87.00 | 87.00 | 0.1M |
| 2025-02-27 | 96.00 | 97.00 | 90.00 | 93.00 | 0.2M |
| 2025-02-26 | 97.00 | 97.00 | 90.00 | 96.00 | 0.4M |
| 2025-02-25 | 97.00 | 98.00 | 90.00 | 97.00 | 0.1M |
| 2025-02-24 | 91.00 | 99.00 | 89.00 | 97.00 | 0.0M |
| 2025-02-21 | 84.00 | 92.00 | 82.00 | 91.00 | 0.3M |
| 2025-02-20 | 97.00 | 100.00 | 84.00 | 84.00 | 1.6M |
| 2025-02-19 | 89.00 | 97.00 | 82.00 | 91.00 | 2.2M |
| 2025-02-18 | 83.00 | 90.00 | 78.00 | 89.00 | 0.2M |
| 2025-02-17 | 73.00 | 82.00 | 73.00 | 82.00 | 0.0M |
| 2025-02-14 | 83.00 | 86.00 | 80.00 | 80.00 | 0.1M |
| 2025-02-13 | 78.00 | 85.00 | 77.00 | 82.00 | 0.2M |
| 2025-02-12 | 77.00 | 85.00 | 76.00 | 78.00 | 0.0M |
| 2025-02-11 | 86.00 | 86.00 | 77.00 | 79.00 | 0.0M |
| 2025-02-10 | 79.00 | 86.00 | 72.00 | 79.00 | 1.2M |
| 2025-02-07 | 79.00 | 86.00 | 79.00 | 79.00 | 0.9M |
| 2025-02-06 | 80.00 | 80.00 | 79.00 | 79.00 | 0.1M |
| 2025-02-05 | 79.00 | 82.00 | 79.00 | 79.00 | 0.0M |
| 2025-02-04 | 79.00 | 82.00 | 79.00 | 80.00 | 0.0M |
| 2025-02-03 | 89.00 | 89.00 | 77.00 | 79.00 | 0.0M |
| 2025-01-31 | 79.00 | 81.00 | 78.00 | 81.00 | 0.0M |
| 2025-01-30 | 77.00 | 82.00 | 77.00 | 81.00 | 0.1M |
| 2025-01-24 | 83.00 | 84.00 | 75.00 | 77.00 | 0.3M |
| 2025-01-23 | 76.00 | 84.00 | 76.00 | 83.00 | 5.6M |
| 2025-01-22 | 78.00 | 80.00 | 77.00 | 77.00 | 0.2M |
| 2025-01-21 | 77.00 | 78.00 | 74.00 | 78.00 | 0.2M |
| 2025-01-20 | 76.00 | 82.00 | 75.00 | 77.00 | 0.1M |
| 2025-01-17 | 79.00 | 81.00 | 75.00 | 76.00 | 0.6M |
| 2025-01-16 | 77.00 | 82.00 | 75.00 | 79.00 | 0.1M |
| 2025-01-15 | 84.00 | 85.00 | 78.00 | 78.00 | 0.2M |
| 2025-01-14 | 76.00 | 83.00 | 76.00 | 78.00 | 0.1M |
| 2025-01-13 | 86.00 | 93.00 | 83.00 | 83.00 | 0.0M |
| 2025-01-10 | 83.00 | 87.00 | 77.00 | 85.00 | 0.0M |
| 2025-01-09 | 81.00 | 82.00 | 74.00 | 80.00 | 0.2M |
| 2025-01-08 | 80.00 | 87.00 | 79.00 | 82.00 | 0.1M |
| 2025-01-07 | 77.00 | 80.00 | 75.00 | 80.00 | 0.7M |
| 2025-01-06 | 77.00 | 83.00 | 75.00 | 77.00 | 0.0M |
| 2025-01-03 | 90.00 | 91.00 | 77.00 | 77.00 | 0.2M |
| 2025-01-02 | 80.00 | 85.00 | 80.00 | 85.00 | 0.8M |