166.00
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 138.00 | 138.00 | 135.00 | 135.00 | 4.3K |
| 09:05 | 135.00 | 135.00 | 134.00 | 135.00 | 126.6K |
| 09:10 | 134.00 | 137.00 | 134.00 | 137.00 | 19.0K |
| 09:15 | 137.00 | 137.00 | 135.00 | 137.00 | 10.2K |
| 09:20 | 136.00 | 136.00 | 135.00 | 136.00 | 5.8K |
| 09:25 | 136.00 | 136.00 | 136.00 | 136.00 | 1.6K |
| 09:30 | 137.00 | 137.00 | 137.00 | 137.00 | 47.7K |
| 09:35 | 138.00 | 138.00 | 137.00 | 137.00 | 27.4K |
| 09:40 | 138.00 | 138.00 | 138.00 | 138.00 | 40.1K |
| 09:45 | 137.00 | 137.00 | 137.00 | 137.00 | 10.9K |
| 09:50 | 136.00 | 138.00 | 136.00 | 136.00 | 13.2K |
| 09:55 | 138.00 | 138.00 | 138.00 | 138.00 | 0.7K |
| 10:00 | 138.00 | 138.00 | 138.00 | 138.00 | 0.6K |
| 10:05 | 136.00 | 136.00 | 136.00 | 136.00 | 9.5K |
| 10:10 | 138.00 | 138.00 | 138.00 | 138.00 | 0.1K |
| 10:20 | 138.00 | 138.00 | 138.00 | 138.00 | 0.1K |
| 10:35 | 134.00 | 137.00 | 134.00 | 137.00 | 92.2K |
| 10:40 | 134.00 | 137.00 | 134.00 | 137.00 | 20.2K |
| 10:45 | 137.00 | 137.00 | 137.00 | 137.00 | 0.3K |
| 10:50 | 137.00 | 137.00 | 135.00 | 137.00 | 5.6K |
| 10:55 | 134.00 | 137.00 | 134.00 | 137.00 | 0.8K |
| 11:00 | 134.00 | 137.00 | 133.00 | 136.00 | 272.0K |
| 11:05 | 134.00 | 136.00 | 131.00 | 132.00 | 93.1K |
| 11:10 | 131.00 | 135.00 | 131.00 | 135.00 | 55.2K |
| 11:15 | 135.00 | 135.00 | 132.00 | 132.00 | 61.2K |
| 11:20 | 132.00 | 132.00 | 131.00 | 132.00 | 33.9K |
| 11:25 | 132.00 | 132.00 | 132.00 | 132.00 | 12.5K |
| 14:00 | 132.00 | 132.00 | 131.00 | 132.00 | 106.6K |
| 14:05 | 132.00 | 135.00 | 131.00 | 134.00 | 213.0K |
| 14:10 | 134.00 | 134.00 | 132.00 | 132.00 | 18.0K |
| 14:15 | 132.00 | 134.00 | 132.00 | 133.00 | 48.8K |
| 14:20 | 132.00 | 133.00 | 132.00 | 132.00 | 37.7K |
| 14:25 | 132.00 | 133.00 | 132.00 | 133.00 | 19.1K |
| 14:30 | 132.00 | 133.00 | 132.00 | 133.00 | 19.0K |
| 14:35 | 133.00 | 133.00 | 133.00 | 133.00 | 23.2K |
| 14:40 | 132.00 | 134.00 | 132.00 | 133.00 | 174.6K |
| 14:50 | 133.00 | 133.00 | 133.00 | 133.00 | 1.2K |
| 14:55 | 134.00 | 134.00 | 133.00 | 133.00 | 18.8K |
| 15:10 | 133.00 | 134.00 | 133.00 | 134.00 | 31.3K |
| 15:15 | 134.00 | 134.00 | 132.00 | 132.00 | 43.8K |
| 15:20 | 134.00 | 134.00 | 132.00 | 134.00 | 21.1K |
| 15:25 | 133.00 | 134.00 | 132.00 | 132.00 | 78.4K |
| 15:30 | 134.00 | 134.00 | 132.00 | 134.00 | 16.0K |
| 16:00 | 132.00 | 132.00 | 132.00 | 132.00 | 27.7K |
| 16:35 | 132.00 | 132.00 | 132.00 | 132.00 | 0.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-10-03 | 166.00 | 171.00 | 158.00 | 166.00 | 21.0M |
| 2025-10-02 | 174.00 | 179.00 | 163.00 | 165.00 | 27.4M |
| 2025-10-01 | 155.00 | 197.00 | 153.00 | 188.00 | 251.8M |
| 2025-09-30 | 134.00 | 148.00 | 133.00 | 148.00 | 25.3M |
| 2025-09-29 | 135.00 | 135.00 | 132.00 | 134.00 | 1.1M |
| 2025-09-26 | 134.00 | 138.00 | 131.00 | 132.00 | 1.9M |
| 2025-09-25 | 137.00 | 139.00 | 133.00 | 135.00 | 2.0M |
| 2025-09-24 | 141.00 | 142.00 | 134.00 | 136.00 | 3.6M |
| 2025-09-23 | 141.00 | 142.00 | 136.00 | 140.00 | 2.1M |
| 2025-09-22 | 139.00 | 140.00 | 137.00 | 137.00 | 1.8M |
| 2025-09-19 | 147.00 | 148.00 | 138.00 | 139.00 | 3.3M |
| 2025-09-18 | 142.00 | 147.00 | 135.00 | 142.00 | 14.2M |
| 2025-09-17 | 121.00 | 162.00 | 121.00 | 142.00 | 110.8M |
| 2025-09-16 | 122.00 | 124.00 | 117.00 | 122.00 | 1.6M |
| 2025-09-15 | 125.00 | 125.00 | 120.00 | 121.00 | 1.0M |
| 2025-09-12 | 120.00 | 125.00 | 120.00 | 123.00 | 0.9M |
| 2025-09-11 | 119.00 | 124.00 | 117.00 | 119.00 | 1.0M |
| 2025-09-10 | 120.00 | 120.00 | 118.00 | 119.00 | 0.2M |
| 2025-09-09 | 121.00 | 123.00 | 116.00 | 120.00 | 0.7M |
| 2025-09-08 | 124.00 | 125.00 | 121.00 | 121.00 | 0.5M |
| 2025-09-04 | 123.00 | 125.00 | 121.00 | 122.00 | 0.9M |
| 2025-09-03 | 125.00 | 127.00 | 121.00 | 123.00 | 2.2M |
| 2025-09-02 | 120.00 | 126.00 | 120.00 | 124.00 | 2.6M |
| 2025-09-01 | 115.00 | 121.00 | 106.00 | 120.00 | 2.8M |
| 2025-08-29 | 128.00 | 129.00 | 121.00 | 123.00 | 3.9M |
| 2025-08-28 | 130.00 | 130.00 | 127.00 | 129.00 | 1.1M |
| 2025-08-27 | 130.00 | 134.00 | 129.00 | 130.00 | 3.5M |
| 2025-08-26 | 132.00 | 133.00 | 128.00 | 130.00 | 1.8M |
| 2025-08-25 | 132.00 | 132.00 | 128.00 | 131.00 | 3.5M |
| 2025-08-22 | 136.00 | 136.00 | 131.00 | 131.00 | 3.0M |
| 2025-08-21 | 133.00 | 138.00 | 131.00 | 134.00 | 7.2M |
| 2025-08-20 | 134.00 | 136.00 | 130.00 | 131.00 | 3.9M |
| 2025-08-19 | 133.00 | 138.00 | 130.00 | 134.00 | 8.5M |
| 2025-08-15 | 134.00 | 134.00 | 129.00 | 132.00 | 2.6M |
| 2025-08-14 | 129.00 | 133.00 | 128.00 | 132.00 | 4.9M |
| 2025-08-13 | 129.00 | 133.00 | 128.00 | 129.00 | 1.3M |
| 2025-08-12 | 130.00 | 131.00 | 128.00 | 128.00 | 1.4M |
| 2025-08-11 | 126.00 | 135.00 | 124.00 | 131.00 | 8.7M |
| 2025-08-08 | 127.00 | 127.00 | 124.00 | 126.00 | 0.7M |
| 2025-08-07 | 129.00 | 129.00 | 125.00 | 127.00 | 1.1M |
| 2025-08-06 | 125.00 | 129.00 | 125.00 | 128.00 | 0.9M |
| 2025-08-05 | 127.00 | 131.00 | 125.00 | 127.00 | 1.9M |
| 2025-08-04 | 129.00 | 132.00 | 126.00 | 127.00 | 2.1M |
| 2025-08-01 | 129.00 | 136.00 | 126.00 | 129.00 | 1.2M |
| 2025-07-31 | 130.00 | 137.00 | 127.00 | 129.00 | 5.1M |
| 2025-07-30 | 132.00 | 132.00 | 129.00 | 130.00 | 1.5M |
| 2025-07-29 | 136.00 | 136.00 | 128.00 | 132.00 | 5.7M |
| 2025-07-28 | 140.00 | 158.00 | 132.00 | 135.00 | 81.6M |
| 2025-07-25 | 125.00 | 142.00 | 124.00 | 140.00 | 40.6M |
| 2025-07-24 | 122.00 | 140.00 | 120.00 | 125.00 | 33.0M |
| 2025-07-23 | 124.00 | 124.00 | 120.00 | 121.00 | 1.0M |
| 2025-07-22 | 125.00 | 125.00 | 121.00 | 122.00 | 1.9M |
| 2025-07-21 | 123.00 | 125.00 | 120.00 | 123.00 | 1.3M |
| 2025-07-18 | 125.00 | 125.00 | 122.00 | 123.00 | 0.6M |
| 2025-07-17 | 124.00 | 127.00 | 122.00 | 125.00 | 2.0M |
| 2025-07-16 | 125.00 | 127.00 | 122.00 | 123.00 | 1.6M |
| 2025-07-15 | 123.00 | 127.00 | 120.00 | 125.00 | 4.0M |
| 2025-07-14 | 131.00 | 134.00 | 122.00 | 123.00 | 4.2M |
| 2025-07-11 | 137.00 | 137.00 | 129.00 | 132.00 | 4.7M |
| 2025-07-10 | 135.00 | 135.00 | 130.00 | 135.00 | 3.1M |
| 2025-07-09 | 141.00 | 141.00 | 128.00 | 134.00 | 6.5M |
| 2025-07-08 | 140.00 | 141.00 | 134.00 | 141.00 | 7.5M |
| 2025-07-07 | 146.00 | 154.00 | 137.00 | 139.00 | 12.7M |
| 2025-07-04 | 132.00 | 153.00 | 126.00 | 144.00 | 72.9M |
| 2025-07-03 | 116.00 | 147.00 | 116.00 | 132.00 | 60.4M |
| 2025-07-02 | 115.00 | 122.00 | 115.00 | 116.00 | 1.4M |
| 2025-07-01 | 118.00 | 120.00 | 115.00 | 116.00 | 0.5M |
| 2025-06-30 | 119.00 | 124.00 | 118.00 | 118.00 | 1.1M |
| 2025-06-26 | 119.00 | 125.00 | 116.00 | 119.00 | 0.8M |
| 2025-06-25 | 123.00 | 124.00 | 116.00 | 119.00 | 1.2M |
| 2025-06-24 | 117.00 | 130.00 | 117.00 | 123.00 | 5.8M |
| 2025-06-23 | 116.00 | 124.00 | 112.00 | 117.00 | 2.0M |
| 2025-06-20 | 118.00 | 123.00 | 117.00 | 118.00 | 0.7M |
| 2025-06-19 | 127.00 | 130.00 | 117.00 | 119.00 | 2.7M |
| 2025-06-18 | 127.00 | 133.00 | 125.00 | 127.00 | 5.6M |
| 2025-06-17 | 127.00 | 128.00 | 124.00 | 126.00 | 1.5M |
| 2025-06-16 | 131.00 | 131.00 | 122.00 | 125.00 | 4.4M |
| 2025-06-13 | 134.00 | 144.00 | 127.00 | 131.00 | 10.9M |
| 2025-06-12 | 125.00 | 150.00 | 124.00 | 136.00 | 41.3M |
| 2025-06-11 | 129.00 | 129.00 | 123.00 | 125.00 | 2.2M |
| 2025-06-10 | 124.00 | 130.00 | 121.00 | 127.00 | 5.1M |
| 2025-06-05 | 137.00 | 142.00 | 121.00 | 126.00 | 10.0M |
| 2025-06-04 | 125.00 | 155.00 | 125.00 | 137.00 | 50.4M |
| 2025-06-03 | 147.00 | 155.00 | 125.00 | 125.00 | 27.3M |
| 2025-06-02 | 116.00 | 147.00 | 114.00 | 147.00 | 83.8M |
| 2025-05-28 | 114.00 | 115.00 | 107.00 | 111.00 | 7.1M |
| 2025-05-27 | 132.00 | 137.00 | 113.00 | 113.00 | 30.0M |
| 2025-05-26 | 134.00 | 156.00 | 106.00 | 125.00 | 134.9M |
| 2025-05-23 | 93.00 | 116.00 | 93.00 | 116.00 | 91.0M |
| 2025-05-22 | 86.00 | 87.00 | 85.00 | 86.00 | 0.1M |
| 2025-05-21 | 85.00 | 86.00 | 81.00 | 86.00 | 0.8M |
| 2025-05-20 | 87.00 | 87.00 | 85.00 | 86.00 | 0.4M |
| 2025-05-19 | 85.00 | 87.00 | 84.00 | 87.00 | 0.1M |
| 2025-05-16 | 85.00 | 86.00 | 84.00 | 85.00 | 0.3M |
| 2025-05-15 | 85.00 | 85.00 | 83.00 | 85.00 | 0.3M |
| 2025-05-14 | 84.00 | 85.00 | 83.00 | 85.00 | 0.1M |
| 2025-05-09 | 84.00 | 84.00 | 82.00 | 83.00 | 0.2M |
| 2025-05-08 | 84.00 | 85.00 | 83.00 | 84.00 | 0.1M |
| 2025-05-07 | 86.00 | 86.00 | 82.00 | 83.00 | 0.3M |
| 2025-05-06 | 85.00 | 86.00 | 83.00 | 85.00 | 0.4M |
| 2025-05-05 | 83.00 | 84.00 | 80.00 | 83.00 | 0.6M |
| 2025-05-02 | 86.00 | 86.00 | 82.00 | 83.00 | 0.4M |
| 2025-04-30 | 83.00 | 85.00 | 83.00 | 84.00 | 0.2M |
| 2025-04-29 | 81.00 | 83.00 | 81.00 | 82.00 | 0.1M |
| 2025-04-28 | 82.00 | 83.00 | 81.00 | 81.00 | 0.1M |
| 2025-04-25 | 81.00 | 85.00 | 81.00 | 81.00 | 0.9M |
| 2025-04-24 | 81.00 | 83.00 | 80.00 | 82.00 | 0.8M |
| 2025-04-23 | 80.00 | 83.00 | 80.00 | 81.00 | 0.6M |
| 2025-04-22 | 80.00 | 82.00 | 80.00 | 80.00 | 0.2M |
| 2025-04-21 | 80.00 | 82.00 | 79.00 | 81.00 | 0.3M |
| 2025-04-17 | 79.00 | 80.00 | 78.00 | 79.00 | 0.6M |
| 2025-04-16 | 76.00 | 83.00 | 73.00 | 79.00 | 1.3M |
| 2025-04-15 | 77.00 | 78.00 | 75.00 | 76.00 | 0.4M |
| 2025-04-14 | 74.00 | 77.00 | 73.00 | 76.00 | 1.0M |
| 2025-04-11 | 74.00 | 75.00 | 72.00 | 74.00 | 0.2M |
| 2025-04-10 | 74.00 | 74.00 | 70.00 | 74.00 | 0.2M |
| 2025-04-09 | 75.00 | 75.00 | 71.00 | 71.00 | 0.2M |
| 2025-04-08 | 78.00 | 78.00 | 73.00 | 75.00 | 0.3M |
| 2025-03-27 | 81.00 | 81.00 | 77.00 | 78.00 | 0.1M |
| 2025-03-26 | 78.00 | 84.00 | 78.00 | 79.00 | 0.5M |
| 2025-03-25 | 77.00 | 78.00 | 73.00 | 78.00 | 0.1M |
| 2025-03-24 | 79.00 | 80.00 | 75.00 | 78.00 | 0.3M |
| 2025-03-21 | 82.00 | 82.00 | 79.00 | 79.00 | 0.3M |
| 2025-03-20 | 83.00 | 86.00 | 81.00 | 81.00 | 0.3M |
| 2025-03-19 | 85.00 | 96.00 | 80.00 | 82.00 | 6.4M |
| 2025-03-18 | 90.00 | 90.00 | 62.00 | 79.00 | 2.8M |
| 2025-03-17 | 84.00 | 97.00 | 83.00 | 93.00 | 5.0M |
| 2025-03-14 | 85.00 | 85.00 | 83.00 | 85.00 | 0.2M |
| 2025-03-13 | 84.00 | 86.00 | 84.00 | 84.00 | 0.5M |
| 2025-03-12 | 92.00 | 98.00 | 83.00 | 85.00 | 6.7M |
| 2025-03-11 | 87.00 | 87.00 | 85.00 | 86.00 | 0.3M |
| 2025-03-10 | 88.00 | 88.00 | 85.00 | 87.00 | 0.0M |
| 2025-03-07 | 86.00 | 88.00 | 86.00 | 86.00 | 0.0M |
| 2025-03-06 | 86.00 | 88.00 | 86.00 | 86.00 | 0.1M |
| 2025-03-05 | 86.00 | 88.00 | 85.00 | 86.00 | 0.2M |
| 2025-03-04 | 87.00 | 89.00 | 85.00 | 86.00 | 0.1M |
| 2025-03-03 | 85.00 | 94.00 | 85.00 | 87.00 | 1.0M |
| 2025-02-28 | 89.00 | 90.00 | 84.00 | 85.00 | 0.7M |
| 2025-02-27 | 91.00 | 91.00 | 87.00 | 90.00 | 0.2M |
| 2025-02-26 | 90.00 | 93.00 | 89.00 | 91.00 | 0.1M |
| 2025-02-25 | 91.00 | 94.00 | 90.00 | 92.00 | 0.5M |
| 2025-02-24 | 88.00 | 93.00 | 88.00 | 90.00 | 0.4M |
| 2025-02-21 | 88.00 | 88.00 | 86.00 | 88.00 | 0.2M |
| 2025-02-20 | 87.00 | 88.00 | 87.00 | 88.00 | 0.0M |
| 2025-02-19 | 88.00 | 89.00 | 87.00 | 87.00 | 0.1M |
| 2025-02-18 | 85.00 | 89.00 | 85.00 | 88.00 | 0.3M |
| 2025-02-17 | 87.00 | 87.00 | 84.00 | 85.00 | 0.2M |
| 2025-02-14 | 84.00 | 86.00 | 83.00 | 85.00 | 0.1M |
| 2025-02-13 | 85.00 | 86.00 | 83.00 | 84.00 | 1.0M |
| 2025-02-12 | 85.00 | 87.00 | 83.00 | 84.00 | 0.3M |
| 2025-02-11 | 88.00 | 90.00 | 83.00 | 85.00 | 0.3M |
| 2025-02-10 | 88.00 | 91.00 | 86.00 | 88.00 | 0.2M |
| 2025-02-07 | 90.00 | 91.00 | 87.00 | 87.00 | 0.3M |
| 2025-02-06 | 90.00 | 91.00 | 90.00 | 90.00 | 0.1M |
| 2025-02-05 | 89.00 | 92.00 | 89.00 | 91.00 | 0.1M |
| 2025-02-04 | 90.00 | 91.00 | 88.00 | 89.00 | 0.2M |
| 2025-02-03 | 91.00 | 92.00 | 90.00 | 91.00 | 0.0M |
| 2025-01-31 | 92.00 | 93.00 | 91.00 | 92.00 | 0.0M |
| 2025-01-30 | 92.00 | 93.00 | 92.00 | 93.00 | 0.1M |
| 2025-01-24 | 93.00 | 94.00 | 91.00 | 92.00 | 0.2M |
| 2025-01-23 | 92.00 | 94.00 | 91.00 | 93.00 | 0.1M |
| 2025-01-22 | 92.00 | 93.00 | 91.00 | 92.00 | 0.5M |
| 2025-01-21 | 92.00 | 94.00 | 92.00 | 93.00 | 0.3M |
| 2025-01-20 | 93.00 | 94.00 | 91.00 | 93.00 | 0.3M |
| 2025-01-17 | 96.00 | 97.00 | 93.00 | 93.00 | 1.4M |
| 2025-01-16 | 93.00 | 93.00 | 92.00 | 93.00 | 0.1M |
| 2025-01-15 | 92.00 | 94.00 | 92.00 | 93.00 | 0.1M |
| 2025-01-14 | 93.00 | 95.00 | 91.00 | 92.00 | 0.1M |
| 2025-01-13 | 93.00 | 95.00 | 92.00 | 94.00 | 0.9M |
| 2025-01-10 | 93.00 | 94.00 | 91.00 | 94.00 | 0.4M |
| 2025-01-09 | 92.00 | 94.00 | 91.00 | 92.00 | 0.2M |
| 2025-01-08 | 93.00 | 93.00 | 90.00 | 92.00 | 0.3M |
| 2025-01-07 | 93.00 | 93.00 | 91.00 | 93.00 | 0.2M |
| 2025-01-06 | 93.00 | 95.00 | 91.00 | 93.00 | 0.4M |
| 2025-01-03 | 95.00 | 95.00 | 92.00 | 93.00 | 0.4M |
| 2025-01-02 | 93.00 | 97.00 | 92.00 | 93.00 | 0.4M |