840.00
Letzte Aktualisierung: 2025-10-01
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 820.00 | 820.00 | 820.00 | 820.00 | 1.8K |
| 09:05 | 835.00 | 835.00 | 830.00 | 830.00 | 65.4K |
| 09:10 | 835.00 | 835.00 | 835.00 | 835.00 | 0.1K |
| 09:20 | 830.00 | 835.00 | 830.00 | 835.00 | 38.2K |
| 09:30 | 835.00 | 835.00 | 835.00 | 835.00 | 5.0K |
| 09:35 | 830.00 | 830.00 | 825.00 | 825.00 | 14.2K |
| 09:40 | 835.00 | 835.00 | 835.00 | 835.00 | 0.1K |
| 09:50 | 835.00 | 835.00 | 835.00 | 835.00 | 20.1K |
| 10:00 | 835.00 | 835.00 | 835.00 | 835.00 | 1.7K |
| 10:05 | 835.00 | 840.00 | 830.00 | 840.00 | 14.0K |
| 10:20 | 840.00 | 840.00 | 840.00 | 840.00 | 5.0K |
| 10:25 | 835.00 | 835.00 | 835.00 | 835.00 | 20.0K |
| 11:00 | 830.00 | 830.00 | 830.00 | 830.00 | 11.3K |
| 11:10 | 825.00 | 825.00 | 825.00 | 825.00 | 11.0K |
| 11:20 | 825.00 | 825.00 | 825.00 | 825.00 | 1.3K |
| 11:25 | 835.00 | 835.00 | 825.00 | 825.00 | 26.0K |
| 14:00 | 825.00 | 825.00 | 825.00 | 825.00 | 3.3K |
| 14:05 | 830.00 | 835.00 | 830.00 | 835.00 | 17.9K |
| 14:40 | 830.00 | 830.00 | 830.00 | 830.00 | 0.4K |
| 15:00 | 835.00 | 835.00 | 835.00 | 835.00 | 15.0K |
| 15:10 | 835.00 | 835.00 | 835.00 | 835.00 | 2.0K |
| 15:25 | 835.00 | 835.00 | 835.00 | 835.00 | 10.0K |
| 15:35 | 835.00 | 835.00 | 835.00 | 835.00 | 3.8K |
| 15:40 | 835.00 | 840.00 | 835.00 | 840.00 | 7.4K |
| 15:45 | 835.00 | 840.00 | 825.00 | 840.00 | 37.5K |
| 16:00 | 840.00 | 840.00 | 840.00 | 840.00 | 7.0K |
| 16:35 | 840.00 | 840.00 | 840.00 | 840.00 | 0.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-10-01 | 840.00 | 840.00 | 825.00 | 840.00 | 0.5M |
| 2025-09-30 | 835.00 | 840.00 | 820.00 | 840.00 | 0.3M |
| 2025-09-29 | 840.00 | 840.00 | 825.00 | 840.00 | 0.3M |
| 2025-09-26 | 820.00 | 840.00 | 820.00 | 840.00 | 0.3M |
| 2025-09-25 | 815.00 | 845.00 | 810.00 | 835.00 | 0.7M |
| 2025-09-24 | 845.00 | 845.00 | 810.00 | 815.00 | 0.3M |
| 2025-09-23 | 840.00 | 855.00 | 830.00 | 845.00 | 0.2M |
| 2025-09-22 | 860.00 | 860.00 | 835.00 | 855.00 | 0.5M |
| 2025-09-19 | 845.00 | 870.00 | 830.00 | 870.00 | 0.7M |
| 2025-09-18 | 830.00 | 855.00 | 810.00 | 850.00 | 0.5M |
| 2025-09-17 | 835.00 | 845.00 | 820.00 | 830.00 | 0.3M |
| 2025-09-16 | 845.00 | 850.00 | 815.00 | 845.00 | 0.5M |
| 2025-09-15 | 845.00 | 870.00 | 840.00 | 845.00 | 0.8M |
| 2025-09-12 | 850.00 | 860.00 | 820.00 | 845.00 | 1.3M |
| 2025-09-11 | 805.00 | 850.00 | 800.00 | 850.00 | 2.0M |
| 2025-09-10 | 790.00 | 810.00 | 790.00 | 805.00 | 1.0M |
| 2025-09-09 | 805.00 | 810.00 | 775.00 | 795.00 | 0.4M |
| 2025-09-08 | 785.00 | 825.00 | 780.00 | 805.00 | 1.1M |
| 2025-09-04 | 780.00 | 795.00 | 775.00 | 785.00 | 0.4M |
| 2025-09-03 | 780.00 | 795.00 | 765.00 | 780.00 | 0.4M |
| 2025-09-02 | 775.00 | 785.00 | 775.00 | 780.00 | 0.5M |
| 2025-09-01 | 775.00 | 775.00 | 750.00 | 775.00 | 0.7M |
| 2025-08-29 | 795.00 | 795.00 | 775.00 | 790.00 | 0.5M |
| 2025-08-28 | 780.00 | 795.00 | 775.00 | 795.00 | 0.9M |
| 2025-08-27 | 785.00 | 795.00 | 770.00 | 780.00 | 0.5M |
| 2025-08-26 | 795.00 | 795.00 | 775.00 | 785.00 | 0.3M |
| 2025-08-25 | 765.00 | 800.00 | 755.00 | 795.00 | 1.1M |
| 2025-08-22 | 770.00 | 770.00 | 760.00 | 765.00 | 0.3M |
| 2025-08-21 | 760.00 | 775.00 | 760.00 | 770.00 | 0.5M |
| 2025-08-20 | 760.00 | 765.00 | 755.00 | 760.00 | 0.3M |
| 2025-08-19 | 755.00 | 765.00 | 740.00 | 760.00 | 0.5M |
| 2025-08-15 | 775.00 | 775.00 | 745.00 | 760.00 | 1.2M |
| 2025-08-14 | 775.00 | 780.00 | 765.00 | 775.00 | 0.5M |
| 2025-08-13 | 780.00 | 790.00 | 765.00 | 775.00 | 0.5M |
| 2025-08-12 | 790.00 | 790.00 | 765.00 | 780.00 | 0.7M |
| 2025-08-11 | 800.00 | 800.00 | 775.00 | 795.00 | 0.4M |
| 2025-08-08 | 820.00 | 820.00 | 785.00 | 800.00 | 0.3M |
| 2025-08-07 | 775.00 | 820.00 | 770.00 | 820.00 | 0.9M |
| 2025-08-06 | 775.00 | 775.00 | 750.00 | 775.00 | 0.5M |
| 2025-08-05 | 795.00 | 795.00 | 770.00 | 770.00 | 0.6M |
| 2025-08-04 | 755.00 | 795.00 | 750.00 | 795.00 | 1.6M |
| 2025-08-01 | 755.00 | 765.00 | 745.00 | 750.00 | 1.0M |
| 2025-07-31 | 815.00 | 815.00 | 710.00 | 760.00 | 3.8M |
| 2025-07-30 | 930.00 | 945.00 | 790.00 | 820.00 | 2.8M |
| 2025-07-29 | 915.00 | 950.00 | 915.00 | 925.00 | 2.8M |
| 2025-07-28 | 890.00 | 915.00 | 885.00 | 910.00 | 1.8M |
| 2025-07-25 | 890.00 | 915.00 | 885.00 | 890.00 | 0.4M |
| 2025-07-24 | 885.00 | 925.00 | 885.00 | 890.00 | 0.6M |
| 2025-07-23 | 850.00 | 905.00 | 845.00 | 885.00 | 1.1M |
| 2025-07-22 | 870.00 | 875.00 | 845.00 | 850.00 | 0.4M |
| 2025-07-21 | 905.00 | 905.00 | 860.00 | 880.00 | 0.6M |
| 2025-07-18 | 865.00 | 915.00 | 845.00 | 905.00 | 1.1M |
| 2025-07-17 | 870.00 | 870.00 | 840.00 | 865.00 | 0.9M |
| 2025-07-16 | 785.00 | 900.00 | 785.00 | 870.00 | 2.1M |
| 2025-07-15 | 795.00 | 795.00 | 775.00 | 785.00 | 0.3M |
| 2025-07-14 | 790.00 | 800.00 | 780.00 | 795.00 | 0.5M |
| 2025-07-11 | 770.00 | 790.00 | 765.00 | 790.00 | 0.7M |
| 2025-07-10 | 775.00 | 775.00 | 750.00 | 770.00 | 1.2M |
| 2025-07-09 | 780.00 | 790.00 | 760.00 | 775.00 | 1.1M |
| 2025-07-08 | 795.00 | 800.00 | 775.00 | 780.00 | 0.6M |
| 2025-07-07 | 795.00 | 805.00 | 790.00 | 795.00 | 0.6M |
| 2025-07-04 | 800.00 | 800.00 | 785.00 | 795.00 | 0.3M |
| 2025-07-03 | 795.00 | 805.00 | 790.00 | 800.00 | 0.4M |
| 2025-07-02 | 790.00 | 800.00 | 775.00 | 795.00 | 0.5M |
| 2025-07-01 | 805.00 | 805.00 | 785.00 | 790.00 | 0.6M |
| 2025-06-30 | 855.00 | 855.00 | 805.00 | 805.00 | 0.8M |
| 2025-06-26 | 860.00 | 860.00 | 845.00 | 860.00 | 0.4M |
| 2025-06-25 | 860.00 | 865.00 | 845.00 | 860.00 | 0.6M |
| 2025-06-24 | 860.00 | 880.00 | 840.00 | 860.00 | 0.5M |
| 2025-06-23 | 875.00 | 875.00 | 850.00 | 865.00 | 0.5M |
| 2025-06-20 | 880.00 | 880.00 | 860.00 | 875.00 | 0.6M |
| 2025-06-19 | 895.00 | 895.00 | 845.00 | 875.00 | 1.3M |
| 2025-06-18 | 900.00 | 910.00 | 885.00 | 895.00 | 1.3M |
| 2025-06-17 | 915.00 | 925.00 | 885.00 | 900.00 | 0.8M |
| 2025-06-16 | 875.00 | 925.00 | 870.00 | 915.00 | 2.9M |
| 2025-06-13 | 860.00 | 890.00 | 860.00 | 870.00 | 1.6M |
| 2025-06-12 | 850.00 | 855.00 | 835.00 | 850.00 | 0.7M |
| 2025-06-11 | 865.00 | 885.00 | 825.00 | 850.00 | 2.5M |
| 2025-06-10 | 800.00 | 950.00 | 800.00 | 865.00 | 5.2M |
| 2025-06-05 | 765.00 | 800.00 | 755.00 | 800.00 | 0.8M |
| 2025-06-04 | 765.00 | 770.00 | 760.00 | 765.00 | 0.3M |
| 2025-06-03 | 770.00 | 770.00 | 760.00 | 770.00 | 0.2M |
| 2025-06-02 | 775.00 | 775.00 | 760.00 | 770.00 | 0.8M |
| 2025-05-28 | 770.00 | 775.00 | 760.00 | 775.00 | 0.9M |
| 2025-05-27 | 780.00 | 780.00 | 760.00 | 765.00 | 0.2M |
| 2025-05-26 | 780.00 | 780.00 | 765.00 | 775.00 | 0.5M |
| 2025-05-23 | 785.00 | 785.00 | 775.00 | 780.00 | 0.4M |
| 2025-05-22 | 780.00 | 785.00 | 765.00 | 785.00 | 0.7M |
| 2025-05-21 | 760.00 | 770.00 | 760.00 | 770.00 | 0.6M |
| 2025-05-20 | 770.00 | 775.00 | 755.00 | 775.00 | 0.4M |
| 2025-05-19 | 755.00 | 770.00 | 750.00 | 770.00 | 1.0M |
| 2025-05-16 | 765.00 | 765.00 | 750.00 | 755.00 | 0.2M |
| 2025-05-15 | 760.00 | 760.00 | 745.00 | 755.00 | 0.4M |
| 2025-05-14 | 765.00 | 765.00 | 750.00 | 760.00 | 0.9M |
| 2025-05-09 | 770.00 | 770.00 | 745.00 | 760.00 | 0.5M |
| 2025-05-08 | 775.00 | 780.00 | 755.00 | 770.00 | 0.9M |
| 2025-05-07 | 785.00 | 785.00 | 760.00 | 775.00 | 0.7M |
| 2025-05-06 | 785.00 | 785.00 | 770.00 | 780.00 | 0.7M |
| 2025-05-05 | 790.00 | 790.00 | 775.00 | 780.00 | 0.5M |
| 2025-05-02 | 785.00 | 795.00 | 775.00 | 785.00 | 0.5M |
| 2025-04-30 | 750.00 | 800.00 | 745.00 | 780.00 | 2.1M |
| 2025-04-29 | 750.00 | 760.00 | 740.00 | 745.00 | 0.4M |
| 2025-04-28 | 745.00 | 760.00 | 740.00 | 740.00 | 0.8M |
| 2025-04-25 | 750.00 | 755.00 | 740.00 | 745.00 | 0.5M |
| 2025-04-24 | 740.00 | 760.00 | 740.00 | 750.00 | 0.7M |
| 2025-04-23 | 750.00 | 750.00 | 740.00 | 745.00 | 0.4M |
| 2025-04-22 | 760.00 | 765.00 | 740.00 | 750.00 | 1.6M |
| 2025-04-21 | 735.00 | 760.00 | 725.00 | 760.00 | 1.1M |
| 2025-04-17 | 735.00 | 745.00 | 725.00 | 735.00 | 0.4M |
| 2025-04-16 | 705.00 | 735.00 | 695.00 | 735.00 | 0.4M |
| 2025-04-15 | 705.00 | 710.00 | 700.00 | 710.00 | 0.4M |
| 2025-04-14 | 690.00 | 715.00 | 665.00 | 705.00 | 0.7M |
| 2025-04-11 | 695.00 | 695.00 | 685.00 | 690.00 | 0.2M |
| 2025-04-10 | 695.00 | 710.00 | 685.00 | 700.00 | 0.5M |
| 2025-04-09 | 675.00 | 695.00 | 675.00 | 695.00 | 0.1M |
| 2025-04-08 | 700.00 | 700.00 | 655.00 | 675.00 | 0.3M |
| 2025-03-27 | 770.00 | 770.00 | 750.00 | 765.00 | 0.4M |
| 2025-03-26 | 735.00 | 770.00 | 735.00 | 770.00 | 0.7M |
| 2025-03-25 | 730.00 | 770.00 | 710.00 | 765.00 | 0.4M |
| 2025-03-24 | 745.00 | 745.00 | 720.00 | 740.00 | 0.3M |
| 2025-03-21 | 760.00 | 760.00 | 725.00 | 745.00 | 0.1M |
| 2025-03-20 | 720.00 | 775.00 | 720.00 | 760.00 | 0.5M |
| 2025-03-19 | 715.00 | 725.00 | 705.00 | 720.00 | 0.2M |
| 2025-03-18 | 755.00 | 755.00 | 680.00 | 715.00 | 0.3M |
| 2025-03-17 | 760.00 | 760.00 | 735.00 | 755.00 | 0.2M |
| 2025-03-14 | 770.00 | 770.00 | 750.00 | 765.00 | 0.3M |
| 2025-03-13 | 770.00 | 770.00 | 745.00 | 770.00 | 0.3M |
| 2025-03-12 | 780.00 | 785.00 | 765.00 | 770.00 | 0.1M |
| 2025-03-11 | 790.00 | 790.00 | 750.00 | 780.00 | 0.7M |
| 2025-03-10 | 750.00 | 795.00 | 735.00 | 790.00 | 0.7M |
| 2025-03-07 | 740.00 | 765.00 | 715.00 | 750.00 | 0.6M |
| 2025-03-06 | 690.00 | 745.00 | 680.00 | 745.00 | 0.6M |
| 2025-03-05 | 660.00 | 715.00 | 660.00 | 690.00 | 0.6M |
| 2025-03-04 | 695.00 | 700.00 | 660.00 | 660.00 | 0.6M |
| 2025-03-03 | 660.00 | 700.00 | 660.00 | 690.00 | 1.2M |
| 2025-02-28 | 680.00 | 690.00 | 660.00 | 660.00 | 0.2M |
| 2025-02-27 | 680.00 | 700.00 | 655.00 | 695.00 | 0.6M |
| 2025-02-26 | 700.00 | 700.00 | 675.00 | 685.00 | 0.3M |
| 2025-02-25 | 705.00 | 705.00 | 670.00 | 700.00 | 0.5M |
| 2025-02-24 | 705.00 | 710.00 | 690.00 | 705.00 | 0.3M |
| 2025-02-21 | 720.00 | 720.00 | 695.00 | 705.00 | 0.1M |
| 2025-02-20 | 720.00 | 725.00 | 700.00 | 720.00 | 0.2M |
| 2025-02-19 | 750.00 | 750.00 | 710.00 | 720.00 | 0.3M |
| 2025-02-18 | 710.00 | 720.00 | 710.00 | 720.00 | 0.1M |
| 2025-02-17 | 710.00 | 730.00 | 710.00 | 720.00 | 0.1M |
| 2025-02-14 | 705.00 | 710.00 | 700.00 | 710.00 | 0.1M |
| 2025-02-13 | 710.00 | 725.00 | 695.00 | 710.00 | 0.4M |
| 2025-02-12 | 715.00 | 725.00 | 705.00 | 710.00 | 0.3M |
| 2025-02-11 | 740.00 | 750.00 | 705.00 | 715.00 | 0.4M |
| 2025-02-10 | 750.00 | 765.00 | 740.00 | 740.00 | 0.2M |
| 2025-02-07 | 770.00 | 770.00 | 740.00 | 750.00 | 0.2M |
| 2025-02-06 | 770.00 | 770.00 | 750.00 | 770.00 | 0.3M |
| 2025-02-05 | 770.00 | 770.00 | 760.00 | 770.00 | 0.2M |
| 2025-02-04 | 750.00 | 775.00 | 735.00 | 770.00 | 0.8M |
| 2025-02-03 | 770.00 | 775.00 | 750.00 | 750.00 | 0.4M |
| 2025-01-31 | 770.00 | 775.00 | 760.00 | 770.00 | 0.3M |
| 2025-01-30 | 775.00 | 775.00 | 760.00 | 770.00 | 0.3M |
| 2025-01-24 | 775.00 | 775.00 | 760.00 | 775.00 | 0.4M |
| 2025-01-23 | 780.00 | 780.00 | 770.00 | 775.00 | 0.3M |
| 2025-01-22 | 770.00 | 790.00 | 770.00 | 780.00 | 1.1M |
| 2025-01-21 | 795.00 | 795.00 | 760.00 | 770.00 | 0.7M |
| 2025-01-20 | 830.00 | 830.00 | 790.00 | 795.00 | 0.7M |
| 2025-01-17 | 820.00 | 845.00 | 795.00 | 830.00 | 1.9M |
| 2025-01-16 | 790.00 | 820.00 | 785.00 | 815.00 | 0.9M |
| 2025-01-15 | 780.00 | 800.00 | 780.00 | 790.00 | 0.3M |
| 2025-01-14 | 790.00 | 800.00 | 780.00 | 780.00 | 0.5M |
| 2025-01-13 | 800.00 | 800.00 | 770.00 | 785.00 | 0.5M |
| 2025-01-10 | 800.00 | 805.00 | 795.00 | 800.00 | 0.2M |
| 2025-01-09 | 805.00 | 805.00 | 790.00 | 800.00 | 0.3M |
| 2025-01-08 | 805.00 | 805.00 | 795.00 | 805.00 | 0.2M |
| 2025-01-07 | 805.00 | 810.00 | 795.00 | 805.00 | 0.2M |
| 2025-01-06 | 795.00 | 805.00 | 795.00 | 805.00 | 0.4M |
| 2025-01-03 | 790.00 | 800.00 | 785.00 | 795.00 | 0.2M |
| 2025-01-02 | 785.00 | 790.00 | 775.00 | 790.00 | 0.1M |