175.00
Letzte Aktualisierung: 2025-10-02
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 180.00 | 182.00 | 178.00 | 179.00 | 4,382.8K |
| 09:05 | 179.00 | 179.00 | 177.00 | 178.00 | 479.6K |
| 09:10 | 178.00 | 179.00 | 176.00 | 176.00 | 1,186.2K |
| 09:15 | 176.00 | 177.00 | 175.00 | 177.00 | 475.6K |
| 09:20 | 177.00 | 177.00 | 176.00 | 177.00 | 319.5K |
| 09:25 | 176.00 | 177.00 | 176.00 | 176.00 | 371.4K |
| 09:30 | 176.00 | 177.00 | 176.00 | 176.00 | 164.6K |
| 09:35 | 177.00 | 177.00 | 176.00 | 177.00 | 91.6K |
| 09:40 | 177.00 | 178.00 | 176.00 | 178.00 | 901.3K |
| 09:45 | 178.00 | 179.00 | 178.00 | 179.00 | 405.8K |
| 09:50 | 179.00 | 179.00 | 178.00 | 179.00 | 466.7K |
| 09:55 | 179.00 | 179.00 | 178.00 | 179.00 | 276.3K |
| 10:00 | 179.00 | 180.00 | 179.00 | 179.00 | 797.9K |
| 10:05 | 178.00 | 179.00 | 178.00 | 179.00 | 610.5K |
| 10:10 | 179.00 | 180.00 | 179.00 | 180.00 | 166.3K |
| 10:15 | 179.00 | 182.00 | 179.00 | 181.00 | 3,188.7K |
| 10:20 | 181.00 | 181.00 | 179.00 | 180.00 | 671.7K |
| 10:25 | 179.00 | 179.00 | 179.00 | 179.00 | 445.5K |
| 10:30 | 179.00 | 180.00 | 178.00 | 179.00 | 496.7K |
| 10:35 | 179.00 | 179.00 | 179.00 | 179.00 | 97.1K |
| 10:40 | 179.00 | 180.00 | 179.00 | 179.00 | 70.2K |
| 10:45 | 179.00 | 180.00 | 179.00 | 179.00 | 198.3K |
| 10:50 | 179.00 | 179.00 | 179.00 | 179.00 | 52.4K |
| 10:55 | 179.00 | 180.00 | 179.00 | 179.00 | 52.9K |
| 11:00 | 179.00 | 180.00 | 179.00 | 179.00 | 97.9K |
| 11:05 | 179.00 | 180.00 | 179.00 | 180.00 | 637.6K |
| 11:10 | 179.00 | 180.00 | 179.00 | 179.00 | 37.3K |
| 11:15 | 179.00 | 180.00 | 179.00 | 179.00 | 54.7K |
| 11:20 | 180.00 | 180.00 | 179.00 | 180.00 | 112.3K |
| 11:25 | 180.00 | 180.00 | 179.00 | 180.00 | 35.6K |
| 14:00 | 180.00 | 181.00 | 179.00 | 181.00 | 965.9K |
| 14:05 | 180.00 | 181.00 | 179.00 | 179.00 | 662.7K |
| 14:10 | 180.00 | 180.00 | 179.00 | 179.00 | 167.0K |
| 14:15 | 180.00 | 180.00 | 178.00 | 178.00 | 475.7K |
| 14:20 | 178.00 | 179.00 | 178.00 | 178.00 | 1,200.0K |
| 14:25 | 178.00 | 178.00 | 177.00 | 178.00 | 99.8K |
| 14:30 | 178.00 | 178.00 | 177.00 | 177.00 | 479.4K |
| 14:35 | 177.00 | 178.00 | 177.00 | 178.00 | 173.7K |
| 14:40 | 177.00 | 178.00 | 177.00 | 177.00 | 192.7K |
| 14:45 | 176.00 | 177.00 | 176.00 | 177.00 | 101.1K |
| 14:50 | 177.00 | 178.00 | 177.00 | 177.00 | 109.8K |
| 14:55 | 177.00 | 178.00 | 176.00 | 176.00 | 206.8K |
| 15:00 | 176.00 | 177.00 | 176.00 | 177.00 | 20.9K |
| 15:05 | 177.00 | 177.00 | 176.00 | 176.00 | 487.7K |
| 15:10 | 176.00 | 176.00 | 175.00 | 176.00 | 85.5K |
| 15:15 | 176.00 | 176.00 | 175.00 | 176.00 | 199.5K |
| 15:20 | 176.00 | 177.00 | 175.00 | 176.00 | 179.7K |
| 15:25 | 177.00 | 177.00 | 176.00 | 177.00 | 5.2K |
| 15:30 | 176.00 | 176.00 | 176.00 | 176.00 | 120.9K |
| 15:35 | 176.00 | 177.00 | 175.00 | 176.00 | 731.4K |
| 15:40 | 177.00 | 177.00 | 176.00 | 177.00 | 88.7K |
| 15:45 | 177.00 | 177.00 | 176.00 | 176.00 | 642.4K |
| 16:00 | 178.00 | 178.00 | 178.00 | 178.00 | 1,088.2K |
| 16:05 | 178.00 | 178.00 | 178.00 | 178.00 | 29.3K |
| 16:10 | 178.00 | 178.00 | 178.00 | 178.00 | 82.7K |
| 16:35 | 178.00 | 178.00 | 178.00 | 178.00 | 0.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-10-02 | 176.00 | 179.00 | 161.00 | 175.00 | 30.7M |
| 2025-10-01 | 177.00 | 190.00 | 175.00 | 175.00 | 47.4M |
| 2025-09-30 | 177.00 | 180.00 | 174.00 | 177.00 | 8.1M |
| 2025-09-29 | 181.00 | 182.00 | 174.00 | 177.00 | 17.5M |
| 2025-09-26 | 182.00 | 183.00 | 175.00 | 178.00 | 25.9M |
| 2025-09-25 | 171.00 | 181.00 | 171.00 | 177.00 | 32.2M |
| 2025-09-24 | 173.00 | 182.00 | 170.00 | 170.00 | 22.1M |
| 2025-09-23 | 172.00 | 175.00 | 170.00 | 170.00 | 10.5M |
| 2025-09-22 | 176.00 | 177.00 | 170.00 | 171.00 | 12.0M |
| 2025-09-19 | 176.00 | 180.00 | 174.00 | 175.00 | 9.1M |
| 2025-09-18 | 175.00 | 182.00 | 173.00 | 175.00 | 15.9M |
| 2025-09-17 | 179.00 | 180.00 | 173.00 | 175.00 | 18.6M |
| 2025-09-16 | 167.00 | 189.00 | 167.00 | 177.00 | 107.4M |
| 2025-09-15 | 169.00 | 171.00 | 165.00 | 167.00 | 6.8M |
| 2025-09-12 | 161.00 | 174.00 | 161.00 | 169.00 | 20.9M |
| 2025-09-11 | 161.00 | 164.00 | 159.00 | 161.00 | 6.9M |
| 2025-09-10 | 166.00 | 166.00 | 159.00 | 161.00 | 7.5M |
| 2025-09-09 | 167.00 | 169.00 | 159.00 | 166.00 | 15.9M |
| 2025-09-08 | 174.00 | 175.00 | 166.00 | 167.00 | 13.5M |
| 2025-09-04 | 178.00 | 180.00 | 171.00 | 173.00 | 11.9M |
| 2025-09-03 | 178.00 | 183.00 | 173.00 | 178.00 | 17.4M |
| 2025-09-02 | 172.00 | 178.00 | 170.00 | 178.00 | 20.9M |
| 2025-09-01 | 165.00 | 170.00 | 148.00 | 167.00 | 29.4M |
| 2025-08-29 | 178.00 | 183.00 | 164.00 | 173.00 | 38.2M |
| 2025-08-28 | 182.00 | 192.00 | 168.00 | 178.00 | 61.5M |
| 2025-08-27 | 183.00 | 186.00 | 181.00 | 182.00 | 12.2M |
| 2025-08-26 | 186.00 | 194.00 | 181.00 | 182.00 | 47.4M |
| 2025-08-25 | 185.00 | 191.00 | 183.00 | 184.00 | 23.2M |
| 2025-08-22 | 185.00 | 189.00 | 181.00 | 183.00 | 26.1M |
| 2025-08-21 | 186.00 | 191.00 | 181.00 | 185.00 | 50.2M |
| 2025-08-20 | 166.00 | 212.00 | 166.00 | 186.00 | 382.0M |
| 2025-08-19 | 153.00 | 174.00 | 153.00 | 165.00 | 67.9M |
| 2025-08-15 | 163.00 | 164.00 | 150.00 | 152.00 | 25.2M |
| 2025-08-14 | 158.00 | 171.00 | 158.00 | 160.00 | 63.8M |
| 2025-08-13 | 157.00 | 161.00 | 154.00 | 158.00 | 26.6M |
| 2025-08-12 | 163.00 | 165.00 | 154.00 | 156.00 | 47.0M |
| 2025-08-11 | 147.00 | 163.00 | 145.00 | 162.00 | 84.5M |
| 2025-08-08 | 146.00 | 147.00 | 143.00 | 144.00 | 11.8M |
| 2025-08-07 | 149.00 | 151.00 | 145.00 | 146.00 | 16.4M |
| 2025-08-06 | 147.00 | 156.00 | 145.00 | 148.00 | 38.3M |
| 2025-08-05 | 149.00 | 150.00 | 136.00 | 146.00 | 28.9M |
| 2025-08-04 | 150.00 | 154.00 | 143.00 | 149.00 | 26.1M |
| 2025-08-01 | 150.00 | 159.00 | 143.00 | 150.00 | 49.3M |
| 2025-07-31 | 163.00 | 169.00 | 144.00 | 153.00 | 62.4M |
| 2025-07-30 | 163.00 | 173.00 | 152.00 | 163.00 | 134.5M |
| 2025-07-29 | 131.00 | 174.00 | 127.00 | 162.00 | 377.3M |
| 2025-07-28 | 127.00 | 132.00 | 127.00 | 129.00 | 13.1M |
| 2025-07-25 | 132.00 | 134.00 | 119.00 | 127.00 | 19.5M |
| 2025-07-24 | 136.00 | 138.00 | 130.00 | 131.00 | 31.3M |
| 2025-07-23 | 130.00 | 137.00 | 128.00 | 132.00 | 37.1M |
| 2025-07-22 | 136.00 | 140.00 | 126.00 | 127.00 | 53.3M |
| 2025-07-21 | 107.00 | 139.00 | 105.00 | 134.00 | 217.1M |
| 2025-07-18 | 112.00 | 112.00 | 105.00 | 107.00 | 51.5M |
| 2025-07-17 | 94.00 | 126.00 | 94.00 | 112.00 | 272.8M |
| 2025-07-16 | 89.00 | 97.00 | 88.00 | 94.00 | 41.2M |
| 2025-07-15 | 90.00 | 91.00 | 88.00 | 88.00 | 15.8M |
| 2025-07-14 | 89.00 | 99.00 | 88.00 | 90.00 | 64.6M |
| 2025-07-11 | 90.00 | 91.00 | 88.00 | 88.00 | 7.8M |
| 2025-07-10 | 88.00 | 89.00 | 87.00 | 89.00 | 14.2M |
| 2025-07-09 | 86.00 | 89.00 | 85.00 | 88.00 | 9.3M |
| 2025-07-08 | 88.00 | 89.00 | 85.00 | 86.00 | 7.6M |
| 2025-07-07 | 88.00 | 89.00 | 87.00 | 88.00 | 1.9M |
| 2025-07-04 | 90.00 | 91.00 | 88.00 | 88.00 | 4.9M |
| 2025-07-03 | 86.00 | 91.00 | 85.00 | 90.00 | 15.1M |
| 2025-07-02 | 88.00 | 89.00 | 86.00 | 87.00 | 5.4M |
| 2025-07-01 | 86.00 | 88.00 | 85.00 | 88.00 | 6.0M |
| 2025-06-30 | 86.00 | 86.00 | 83.00 | 85.00 | 6.0M |
| 2025-06-26 | 84.00 | 86.00 | 83.00 | 85.00 | 2.7M |
| 2025-06-25 | 87.00 | 87.00 | 83.00 | 84.00 | 2.2M |
| 2025-06-24 | 84.00 | 87.00 | 83.00 | 86.00 | 0.7M |
| 2025-06-23 | 84.00 | 84.00 | 81.00 | 84.00 | 3.1M |
| 2025-06-20 | 86.00 | 86.00 | 84.00 | 84.00 | 2.4M |
| 2025-06-19 | 89.00 | 89.00 | 84.00 | 86.00 | 5.6M |
| 2025-06-18 | 88.00 | 90.00 | 87.00 | 88.00 | 5.8M |
| 2025-06-17 | 89.00 | 90.00 | 87.00 | 88.00 | 5.1M |
| 2025-06-16 | 85.00 | 93.00 | 85.00 | 89.00 | 20.0M |
| 2025-06-13 | 85.00 | 86.00 | 83.00 | 85.00 | 3.8M |
| 2025-06-12 | 85.00 | 87.00 | 83.00 | 84.00 | 5.5M |
| 2025-06-11 | 84.00 | 84.00 | 83.00 | 84.00 | 3.2M |
| 2025-06-10 | 85.00 | 85.00 | 82.00 | 84.00 | 6.0M |
| 2025-06-05 | 84.00 | 86.00 | 83.00 | 84.00 | 7.2M |
| 2025-06-04 | 81.00 | 85.00 | 81.00 | 83.00 | 6.9M |
| 2025-06-03 | 83.00 | 84.00 | 81.00 | 81.00 | 4.8M |
| 2025-06-02 | 85.00 | 85.00 | 82.00 | 83.00 | 7.2M |
| 2025-05-28 | 84.00 | 85.00 | 83.00 | 84.00 | 3.4M |
| 2025-05-27 | 85.00 | 85.00 | 81.00 | 84.00 | 7.3M |
| 2025-05-26 | 88.00 | 91.00 | 86.00 | 86.00 | 12.6M |
| 2025-05-23 | 90.00 | 90.00 | 86.00 | 87.00 | 14.2M |
| 2025-05-22 | 90.00 | 90.00 | 87.00 | 89.00 | 14.0M |
| 2025-05-21 | 95.00 | 96.00 | 90.00 | 90.00 | 15.2M |
| 2025-05-20 | 91.00 | 96.00 | 88.00 | 94.00 | 38.6M |
| 2025-05-19 | 89.00 | 91.00 | 87.00 | 90.00 | 21.5M |
| 2025-05-16 | 88.00 | 91.00 | 86.00 | 88.00 | 20.3M |
| 2025-05-15 | 93.00 | 93.00 | 87.00 | 88.00 | 29.2M |
| 2025-05-14 | 80.00 | 97.00 | 80.00 | 92.00 | 140.1M |
| 2025-05-09 | 81.00 | 81.00 | 79.00 | 79.00 | 4.9M |
| 2025-05-08 | 78.00 | 84.00 | 78.00 | 79.00 | 19.7M |
| 2025-05-07 | 78.00 | 79.00 | 77.00 | 78.00 | 8.1M |
| 2025-05-06 | 77.00 | 78.00 | 75.00 | 78.00 | 7.0M |
| 2025-05-05 | 77.00 | 79.00 | 75.00 | 76.00 | 14.9M |
| 2025-05-02 | 74.00 | 78.00 | 74.00 | 76.00 | 12.8M |
| 2025-04-30 | 75.00 | 78.00 | 73.00 | 74.00 | 19.5M |
| 2025-04-29 | 73.00 | 75.00 | 73.00 | 74.00 | 5.9M |
| 2025-04-28 | 73.00 | 74.00 | 72.00 | 73.00 | 3.6M |
| 2025-04-25 | 74.00 | 74.00 | 72.00 | 72.00 | 2.1M |
| 2025-04-24 | 74.00 | 74.00 | 72.00 | 73.00 | 3.2M |
| 2025-04-23 | 72.00 | 74.00 | 72.00 | 74.00 | 2.0M |
| 2025-04-22 | 72.00 | 73.00 | 71.00 | 72.00 | 1.5M |
| 2025-04-21 | 73.00 | 74.00 | 71.00 | 72.00 | 1.9M |
| 2025-04-17 | 72.00 | 75.00 | 71.00 | 72.00 | 4.5M |
| 2025-04-16 | 72.00 | 74.00 | 71.00 | 71.00 | 1.5M |
| 2025-04-15 | 72.00 | 73.00 | 70.00 | 72.00 | 2.2M |
| 2025-04-14 | 71.00 | 73.00 | 69.00 | 72.00 | 5.7M |
| 2025-04-11 | 71.00 | 72.00 | 69.00 | 70.00 | 2.8M |
| 2025-04-10 | 69.00 | 72.00 | 69.00 | 71.00 | 1.7M |
| 2025-04-09 | 67.00 | 72.00 | 67.00 | 69.00 | 2.3M |
| 2025-04-08 | 63.00 | 69.00 | 61.00 | 66.00 | 4.7M |
| 2025-03-27 | 72.00 | 74.00 | 70.00 | 71.00 | 1.7M |
| 2025-03-26 | 69.00 | 73.00 | 68.00 | 71.00 | 2.0M |
| 2025-03-25 | 67.00 | 70.00 | 67.00 | 70.00 | 1.0M |
| 2025-03-24 | 71.00 | 71.00 | 66.00 | 69.00 | 4.2M |
| 2025-03-21 | 73.00 | 73.00 | 70.00 | 71.00 | 1.6M |
| 2025-03-20 | 73.00 | 73.00 | 72.00 | 72.00 | 0.4M |
| 2025-03-19 | 73.00 | 73.00 | 71.00 | 73.00 | 1.1M |
| 2025-03-18 | 75.00 | 75.00 | 70.00 | 74.00 | 4.8M |
| 2025-03-17 | 75.00 | 75.00 | 73.00 | 75.00 | 2.5M |
| 2025-03-14 | 73.00 | 76.00 | 72.00 | 75.00 | 2.4M |
| 2025-03-13 | 72.00 | 74.00 | 72.00 | 73.00 | 1.2M |
| 2025-03-12 | 73.00 | 76.00 | 72.00 | 72.00 | 3.2M |
| 2025-03-11 | 74.00 | 75.00 | 73.00 | 73.00 | 1.4M |
| 2025-03-10 | 72.00 | 77.00 | 72.00 | 74.00 | 4.0M |
| 2025-03-07 | 73.00 | 73.00 | 72.00 | 72.00 | 1.4M |
| 2025-03-06 | 72.00 | 74.00 | 71.00 | 73.00 | 3.2M |
| 2025-03-05 | 70.00 | 73.00 | 70.00 | 72.00 | 2.5M |
| 2025-03-04 | 72.00 | 72.00 | 70.00 | 70.00 | 3.4M |
| 2025-03-03 | 72.00 | 74.00 | 71.00 | 72.00 | 2.8M |
| 2025-02-28 | 72.00 | 72.00 | 70.00 | 72.00 | 2.1M |
| 2025-02-27 | 74.00 | 75.00 | 72.00 | 72.00 | 1.9M |
| 2025-02-26 | 75.00 | 76.00 | 73.00 | 75.00 | 2.9M |
| 2025-02-25 | 77.00 | 77.00 | 75.00 | 75.00 | 3.2M |
| 2025-02-24 | 76.00 | 80.00 | 74.00 | 77.00 | 13.6M |
| 2025-02-21 | 76.00 | 76.00 | 75.00 | 76.00 | 1.6M |
| 2025-02-20 | 77.00 | 77.00 | 75.00 | 76.00 | 1.5M |
| 2025-02-19 | 77.00 | 77.00 | 76.00 | 77.00 | 0.7M |
| 2025-02-18 | 78.00 | 78.00 | 76.00 | 77.00 | 3.3M |
| 2025-02-17 | 75.00 | 81.00 | 74.00 | 77.00 | 12.3M |
| 2025-02-14 | 76.00 | 77.00 | 75.00 | 75.00 | 2.1M |
| 2025-02-13 | 78.00 | 78.00 | 75.00 | 76.00 | 1.7M |
| 2025-02-12 | 75.00 | 78.00 | 74.00 | 77.00 | 2.0M |
| 2025-02-11 | 75.00 | 77.00 | 70.00 | 75.00 | 17.3M |
| 2025-02-10 | 77.00 | 77.00 | 75.00 | 75.00 | 1.9M |
| 2025-02-07 | 78.00 | 78.00 | 75.00 | 77.00 | 4.8M |
| 2025-02-06 | 80.00 | 81.00 | 77.00 | 77.00 | 4.3M |
| 2025-02-05 | 80.00 | 81.00 | 79.00 | 80.00 | 1.9M |
| 2025-02-04 | 79.00 | 81.00 | 79.00 | 80.00 | 2.5M |
| 2025-02-03 | 82.00 | 82.00 | 79.00 | 79.00 | 3.3M |
| 2025-01-31 | 81.00 | 82.00 | 80.00 | 81.00 | 4.6M |
| 2025-01-30 | 81.00 | 84.00 | 80.00 | 81.00 | 5.6M |
| 2025-01-24 | 80.00 | 83.00 | 80.00 | 81.00 | 5.8M |
| 2025-01-23 | 80.00 | 82.00 | 79.00 | 80.00 | 9.1M |
| 2025-01-22 | 79.00 | 80.00 | 78.00 | 79.00 | 3.0M |
| 2025-01-21 | 80.00 | 80.00 | 79.00 | 79.00 | 2.7M |
| 2025-01-20 | 80.00 | 80.00 | 78.00 | 80.00 | 5.2M |
| 2025-01-17 | 80.00 | 80.00 | 79.00 | 79.00 | 3.3M |
| 2025-01-16 | 80.00 | 81.00 | 79.00 | 79.00 | 6.2M |
| 2025-01-15 | 80.00 | 81.00 | 79.00 | 80.00 | 1.7M |
| 2025-01-14 | 80.00 | 81.00 | 79.00 | 79.00 | 1.6M |
| 2025-01-13 | 79.00 | 83.00 | 78.00 | 79.00 | 19.9M |
| 2025-01-10 | 79.00 | 80.00 | 78.00 | 79.00 | 1.9M |
| 2025-01-09 | 82.00 | 83.00 | 79.00 | 79.00 | 14.9M |
| 2025-01-08 | 80.00 | 84.00 | 78.00 | 82.00 | 31.8M |
| 2025-01-07 | 80.00 | 81.00 | 78.00 | 80.00 | 9.1M |
| 2025-01-06 | 80.00 | 81.00 | 79.00 | 80.00 | 4.1M |
| 2025-01-03 | 82.00 | 82.00 | 80.00 | 80.00 | 5.2M |
| 2025-01-02 | 77.00 | 84.00 | 77.00 | 82.00 | 41.2M |