220.00
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:05 | 214.00 | 214.00 | 212.00 | 212.00 | 223.2K |
| 09:30 | 212.00 | 214.00 | 212.00 | 214.00 | 27.7K |
| 09:35 | 212.00 | 214.00 | 212.00 | 212.00 | 16.4K |
| 09:40 | 214.00 | 214.00 | 212.00 | 212.00 | 20.6K |
| 09:45 | 214.00 | 214.00 | 214.00 | 214.00 | 9.8K |
| 09:50 | 212.00 | 212.00 | 212.00 | 212.00 | 463.9K |
| 10:00 | 210.00 | 210.00 | 210.00 | 210.00 | 387.2K |
| 10:05 | 210.00 | 210.00 | 210.00 | 210.00 | 300.0K |
| 10:15 | 212.00 | 212.00 | 212.00 | 212.00 | 0.6K |
| 10:40 | 212.00 | 212.00 | 210.00 | 212.00 | 243.8K |
| 10:45 | 212.00 | 214.00 | 212.00 | 214.00 | 89.0K |
| 10:55 | 212.00 | 212.00 | 212.00 | 212.00 | 3.3K |
| 11:00 | 212.00 | 212.00 | 212.00 | 212.00 | 0.2K |
| 11:05 | 214.00 | 214.00 | 214.00 | 214.00 | 0.1K |
| 11:15 | 212.00 | 212.00 | 212.00 | 212.00 | 4.1K |
| 11:30 | 212.00 | 212.00 | 212.00 | 212.00 | 1.0K |
| 13:35 | 212.00 | 212.00 | 212.00 | 212.00 | 2.0K |
| 13:45 | 212.00 | 212.00 | 212.00 | 212.00 | 1.0K |
| 14:05 | 212.00 | 212.00 | 212.00 | 212.00 | 16.5K |
| 14:35 | 212.00 | 212.00 | 212.00 | 212.00 | 0.6K |
| 15:00 | 212.00 | 212.00 | 212.00 | 212.00 | 18.4K |
| 16:00 | 212.00 | 212.00 | 212.00 | 212.00 | 10.1K |
| 16:35 | 212.00 | 212.00 | 212.00 | 212.00 | 0.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-30 | 220.00 | 224.00 | 216.00 | 220.00 | 4.0M |
| 2025-09-29 | 212.00 | 220.00 | 210.00 | 220.00 | 4.1M |
| 2025-09-26 | 212.00 | 214.00 | 210.00 | 212.00 | 0.5M |
| 2025-09-25 | 214.00 | 214.00 | 208.00 | 212.00 | 1.3M |
| 2025-09-24 | 212.00 | 214.00 | 210.00 | 212.00 | 1.8M |
| 2025-09-23 | 212.00 | 214.00 | 210.00 | 212.00 | 1.3M |
| 2025-09-22 | 212.00 | 214.00 | 206.00 | 212.00 | 3.6M |
| 2025-09-19 | 214.00 | 214.00 | 210.00 | 212.00 | 2.7M |
| 2025-09-18 | 214.00 | 216.00 | 212.00 | 214.00 | 1.1M |
| 2025-09-17 | 216.00 | 216.00 | 210.00 | 214.00 | 1.0M |
| 2025-09-16 | 216.00 | 216.00 | 212.00 | 214.00 | 0.7M |
| 2025-09-15 | 212.00 | 216.00 | 208.00 | 216.00 | 2.0M |
| 2025-09-12 | 210.00 | 212.00 | 208.00 | 212.00 | 1.1M |
| 2025-09-11 | 212.00 | 212.00 | 208.00 | 210.00 | 1.6M |
| 2025-09-10 | 212.00 | 214.00 | 210.00 | 212.00 | 1.2M |
| 2025-09-09 | 210.00 | 216.00 | 208.00 | 212.00 | 3.2M |
| 2025-09-08 | 210.00 | 216.00 | 208.00 | 210.00 | 3.8M |
| 2025-09-04 | 222.00 | 222.00 | 206.00 | 210.00 | 7.3M |
| 2025-09-03 | 224.00 | 226.00 | 218.00 | 222.00 | 3.2M |
| 2025-09-02 | 224.00 | 230.00 | 220.00 | 224.00 | 2.7M |
| 2025-09-01 | 218.00 | 226.00 | 216.00 | 224.00 | 4.4M |
| 2025-08-29 | 234.00 | 234.00 | 214.00 | 222.00 | 9.8M |
| 2025-08-28 | 214.00 | 262.00 | 212.00 | 232.00 | 46.4M |
| 2025-08-27 | 210.00 | 216.00 | 208.00 | 214.00 | 5.7M |
| 2025-08-26 | 212.00 | 212.00 | 210.00 | 210.00 | 1.1M |
| 2025-08-25 | 212.00 | 214.00 | 210.00 | 212.00 | 1.7M |
| 2025-08-22 | 212.00 | 214.00 | 210.00 | 212.00 | 2.7M |
| 2025-08-21 | 214.00 | 214.00 | 210.00 | 214.00 | 2.3M |
| 2025-08-20 | 214.00 | 214.00 | 210.00 | 214.00 | 1.0M |
| 2025-08-19 | 214.00 | 214.00 | 210.00 | 214.00 | 1.2M |
| 2025-08-15 | 214.00 | 216.00 | 212.00 | 212.00 | 1.6M |
| 2025-08-14 | 212.00 | 214.00 | 210.00 | 214.00 | 1.3M |
| 2025-08-13 | 212.00 | 214.00 | 210.00 | 214.00 | 1.6M |
| 2025-08-12 | 212.00 | 212.00 | 208.00 | 212.00 | 0.9M |
| 2025-08-11 | 218.00 | 218.00 | 212.00 | 214.00 | 0.6M |
| 2025-08-08 | 216.00 | 218.00 | 212.00 | 218.00 | 1.1M |
| 2025-08-07 | 216.00 | 218.00 | 212.00 | 216.00 | 2.5M |
| 2025-08-06 | 216.00 | 218.00 | 212.00 | 216.00 | 3.1M |
| 2025-08-05 | 208.00 | 216.00 | 206.00 | 216.00 | 1.6M |
| 2025-08-04 | 206.00 | 212.00 | 206.00 | 210.00 | 1.4M |
| 2025-08-01 | 206.00 | 206.00 | 202.00 | 206.00 | 5.5M |
| 2025-07-31 | 212.00 | 212.00 | 202.00 | 206.00 | 6.7M |
| 2025-07-30 | 206.00 | 214.00 | 206.00 | 212.00 | 5.8M |
| 2025-07-29 | 204.00 | 206.00 | 202.00 | 206.00 | 1.0M |
| 2025-07-28 | 204.00 | 204.00 | 202.00 | 204.00 | 1.9M |
| 2025-07-25 | 208.00 | 208.00 | 200.00 | 206.00 | 7.5M |
| 2025-07-24 | 212.00 | 214.00 | 204.00 | 208.00 | 4.0M |
| 2025-07-23 | 212.00 | 216.00 | 210.00 | 216.00 | 1.2M |
| 2025-07-22 | 212.00 | 212.00 | 210.00 | 212.00 | 0.5M |
| 2025-07-21 | 218.00 | 218.00 | 208.00 | 212.00 | 3.4M |
| 2025-07-18 | 228.00 | 230.00 | 212.00 | 220.00 | 5.1M |
| 2025-07-17 | 226.00 | 230.00 | 224.00 | 228.00 | 0.9M |
| 2025-07-16 | 230.00 | 232.00 | 224.00 | 228.00 | 2.1M |
| 2025-07-15 | 230.00 | 234.00 | 226.00 | 230.00 | 1.8M |
| 2025-07-14 | 232.00 | 234.00 | 228.00 | 232.00 | 1.1M |
| 2025-07-11 | 230.00 | 234.00 | 228.00 | 232.00 | 1.6M |
| 2025-07-10 | 230.00 | 232.00 | 226.00 | 232.00 | 1.8M |
| 2025-07-09 | 228.00 | 232.00 | 224.00 | 230.00 | 2.7M |
| 2025-07-08 | 226.00 | 228.00 | 224.00 | 228.00 | 2.1M |
| 2025-07-07 | 224.00 | 228.00 | 222.00 | 228.00 | 2.0M |
| 2025-07-04 | 224.00 | 226.00 | 220.00 | 224.00 | 1.6M |
| 2025-07-03 | 218.00 | 224.00 | 218.00 | 224.00 | 2.3M |
| 2025-07-02 | 220.00 | 222.00 | 216.00 | 218.00 | 1.4M |
| 2025-07-01 | 218.00 | 222.00 | 216.00 | 220.00 | 1.1M |
| 2025-06-30 | 220.00 | 220.00 | 216.00 | 218.00 | 0.8M |
| 2025-06-26 | 218.00 | 222.00 | 218.00 | 220.00 | 1.0M |
| 2025-06-25 | 220.00 | 220.00 | 214.00 | 218.00 | 1.2M |
| 2025-06-24 | 218.00 | 222.00 | 216.00 | 218.00 | 1.4M |
| 2025-06-23 | 220.00 | 224.00 | 216.00 | 218.00 | 2.4M |
| 2025-06-20 | 220.00 | 222.00 | 216.00 | 220.00 | 1.6M |
| 2025-06-19 | 222.00 | 222.00 | 214.00 | 218.00 | 3.0M |
| 2025-06-18 | 222.00 | 222.00 | 218.00 | 220.00 | 2.9M |
| 2025-06-17 | 218.00 | 220.00 | 216.00 | 220.00 | 2.3M |
| 2025-06-16 | 214.00 | 220.00 | 212.00 | 220.00 | 3.3M |
| 2025-06-13 | 212.00 | 216.00 | 208.00 | 214.00 | 5.3M |
| 2025-06-12 | 234.00 | 238.00 | 206.00 | 214.00 | 27.7M |
| 2025-06-11 | 242.00 | 242.00 | 230.00 | 236.00 | 13.5M |
| 2025-06-10 | 242.00 | 242.00 | 236.00 | 242.00 | 5.9M |
| 2025-06-05 | 244.00 | 246.00 | 240.00 | 242.00 | 2.8M |
| 2025-06-04 | 244.00 | 246.00 | 240.00 | 244.00 | 2.7M |
| 2025-06-03 | 244.00 | 244.00 | 238.00 | 244.00 | 5.6M |
| 2025-06-02 | 244.00 | 246.00 | 240.00 | 244.00 | 3.0M |
| 2025-05-28 | 246.00 | 246.00 | 242.00 | 244.00 | 4.8M |
| 2025-05-27 | 244.00 | 248.00 | 242.00 | 246.00 | 4.4M |
| 2025-05-26 | 242.00 | 246.00 | 238.00 | 244.00 | 4.4M |
| 2025-05-23 | 242.00 | 250.00 | 238.00 | 242.00 | 6.3M |
| 2025-05-22 | 244.00 | 248.00 | 238.00 | 242.00 | 4.4M |
| 2025-05-21 | 248.00 | 248.00 | 238.00 | 244.00 | 4.2M |
| 2025-05-20 | 244.00 | 250.00 | 240.00 | 246.00 | 5.6M |
| 2025-05-19 | 250.00 | 254.00 | 238.00 | 244.00 | 10.6M |
| 2025-05-16 | 242.00 | 250.00 | 234.00 | 250.00 | 8.6M |
| 2025-05-15 | 234.00 | 244.00 | 228.00 | 242.00 | 6.1M |
| 2025-05-14 | 236.00 | 242.00 | 234.00 | 234.00 | 2.9M |
| 2025-05-09 | 234.00 | 242.00 | 232.00 | 236.00 | 8.7M |
| 2025-05-08 | 232.00 | 238.00 | 224.00 | 232.00 | 6.7M |
| 2025-05-07 | 236.00 | 242.00 | 230.00 | 230.00 | 7.5M |
| 2025-05-06 | 232.00 | 238.00 | 226.00 | 236.00 | 5.9M |
| 2025-05-05 | 220.00 | 232.00 | 218.00 | 230.00 | 6.6M |
| 2025-05-02 | 222.00 | 228.00 | 218.00 | 220.00 | 5.9M |
| 2025-04-30 | 226.00 | 228.00 | 222.00 | 222.00 | 4.8M |
| 2025-04-29 | 224.00 | 232.00 | 222.00 | 224.00 | 9.0M |
| 2025-04-28 | 222.00 | 226.00 | 212.00 | 224.00 | 9.4M |
| 2025-04-25 | 218.00 | 224.00 | 212.00 | 220.00 | 6.0M |
| 2025-04-24 | 220.00 | 220.00 | 210.00 | 216.00 | 2.8M |
| 2025-04-23 | 216.00 | 220.00 | 210.00 | 220.00 | 6.3M |
| 2025-04-22 | 210.00 | 216.00 | 208.00 | 214.00 | 7.0M |
| 2025-04-21 | 204.00 | 212.00 | 202.00 | 210.00 | 7.2M |
| 2025-04-17 | 204.00 | 206.00 | 200.00 | 204.00 | 1.4M |
| 2025-04-16 | 204.00 | 208.00 | 200.00 | 202.00 | 2.6M |
| 2025-04-15 | 199.00 | 212.00 | 197.00 | 204.00 | 4.9M |
| 2025-04-14 | 197.00 | 200.00 | 195.00 | 198.00 | 5.1M |
| 2025-04-11 | 190.00 | 199.00 | 187.00 | 197.00 | 4.7M |
| 2025-04-10 | 187.00 | 191.00 | 187.00 | 189.00 | 2.4M |
| 2025-04-09 | 186.00 | 189.00 | 183.00 | 187.00 | 2.8M |
| 2025-04-08 | 189.00 | 190.00 | 183.00 | 184.00 | 2.0M |
| 2025-03-27 | 192.00 | 193.00 | 189.00 | 192.00 | 1.3M |
| 2025-03-26 | 193.00 | 195.00 | 190.00 | 191.00 | 1.7M |
| 2025-03-25 | 193.00 | 195.00 | 190.00 | 193.00 | 1.2M |
| 2025-03-24 | 194.00 | 196.00 | 189.00 | 192.00 | 1.5M |
| 2025-03-21 | 192.00 | 196.00 | 192.00 | 194.00 | 1.2M |
| 2025-03-20 | 196.00 | 196.00 | 192.00 | 195.00 | 1.8M |
| 2025-03-19 | 197.00 | 197.00 | 192.00 | 196.00 | 2.6M |
| 2025-03-18 | 197.00 | 200.00 | 181.00 | 197.00 | 8.2M |
| 2025-03-17 | 196.00 | 197.00 | 194.00 | 196.00 | 0.9M |
| 2025-03-14 | 194.00 | 196.00 | 194.00 | 195.00 | 0.9M |
| 2025-03-13 | 196.00 | 197.00 | 192.00 | 194.00 | 2.8M |
| 2025-03-12 | 196.00 | 197.00 | 194.00 | 196.00 | 1.3M |
| 2025-03-11 | 196.00 | 196.00 | 193.00 | 196.00 | 1.6M |
| 2025-03-10 | 196.00 | 197.00 | 194.00 | 195.00 | 1.0M |
| 2025-03-07 | 195.00 | 198.00 | 194.00 | 196.00 | 1.8M |
| 2025-03-06 | 195.00 | 197.00 | 194.00 | 195.00 | 1.2M |
| 2025-03-05 | 191.00 | 194.00 | 191.00 | 194.00 | 1.4M |
| 2025-03-04 | 192.00 | 195.00 | 190.00 | 191.00 | 2.2M |
| 2025-03-03 | 191.00 | 194.00 | 189.00 | 192.00 | 2.2M |
| 2025-02-28 | 193.00 | 197.00 | 190.00 | 191.00 | 3.1M |
| 2025-02-27 | 197.00 | 197.00 | 193.00 | 193.00 | 3.2M |
| 2025-02-26 | 198.00 | 199.00 | 195.00 | 197.00 | 2.6M |
| 2025-02-25 | 198.00 | 200.00 | 193.00 | 198.00 | 3.8M |
| 2025-02-24 | 196.00 | 198.00 | 196.00 | 198.00 | 2.2M |
| 2025-02-21 | 195.00 | 198.00 | 195.00 | 196.00 | 1.8M |
| 2025-02-20 | 193.00 | 197.00 | 193.00 | 195.00 | 2.0M |
| 2025-02-19 | 194.00 | 196.00 | 192.00 | 193.00 | 3.4M |
| 2025-02-18 | 194.00 | 197.00 | 191.00 | 194.00 | 3.0M |
| 2025-02-17 | 193.00 | 194.00 | 192.00 | 193.00 | 2.1M |
| 2025-02-14 | 192.00 | 194.00 | 191.00 | 193.00 | 2.9M |
| 2025-02-13 | 192.00 | 195.00 | 190.00 | 192.00 | 2.8M |
| 2025-02-12 | 192.00 | 194.00 | 190.00 | 190.00 | 3.4M |
| 2025-02-11 | 195.00 | 200.00 | 192.00 | 192.00 | 5.9M |
| 2025-02-10 | 202.00 | 208.00 | 195.00 | 195.00 | 129.1M |
| 2025-02-07 | 206.00 | 214.00 | 200.00 | 200.00 | 191.1M |
| 2025-02-06 | 206.00 | 208.00 | 204.00 | 208.00 | 4.0M |
| 2025-02-05 | 208.00 | 208.00 | 204.00 | 206.00 | 4.6M |
| 2025-02-04 | 208.00 | 210.00 | 204.00 | 206.00 | 5.2M |
| 2025-02-03 | 208.00 | 208.00 | 206.00 | 208.00 | 3.0M |
| 2025-01-31 | 208.00 | 210.00 | 204.00 | 208.00 | 5.2M |
| 2025-01-30 | 208.00 | 210.00 | 206.00 | 208.00 | 4.0M |
| 2025-01-24 | 208.00 | 210.00 | 206.00 | 208.00 | 3.6M |
| 2025-01-23 | 208.00 | 210.00 | 206.00 | 208.00 | 3.4M |
| 2025-01-22 | 208.00 | 210.00 | 206.00 | 208.00 | 4.2M |
| 2025-01-21 | 210.00 | 210.00 | 206.00 | 208.00 | 5.2M |
| 2025-01-20 | 210.00 | 212.00 | 206.00 | 210.00 | 6.3M |
| 2025-01-17 | 208.00 | 210.00 | 206.00 | 210.00 | 4.2M |
| 2025-01-16 | 208.00 | 210.00 | 206.00 | 210.00 | 4.0M |
| 2025-01-15 | 208.00 | 210.00 | 206.00 | 208.00 | 3.7M |
| 2025-01-14 | 208.00 | 210.00 | 206.00 | 208.00 | 4.9M |
| 2025-01-13 | 208.00 | 210.00 | 206.00 | 208.00 | 3.8M |
| 2025-01-10 | 208.00 | 210.00 | 206.00 | 208.00 | 4.1M |
| 2025-01-09 | 208.00 | 210.00 | 206.00 | 208.00 | 3.6M |
| 2025-01-08 | 208.00 | 210.00 | 204.00 | 208.00 | 8.8M |
| 2025-01-07 | 208.00 | 210.00 | 204.00 | 208.00 | 12.4M |
| 2025-01-06 | 210.00 | 212.00 | 206.00 | 208.00 | 5.1M |
| 2025-01-03 | 206.00 | 210.00 | 206.00 | 210.00 | 4.3M |
| 2025-01-02 | 208.00 | 210.00 | 206.00 | 208.00 | 5.8M |