585.00
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 595.00 | 595.00 | 585.00 | 585.00 | 757.0K |
| 09:05 | 590.00 | 590.00 | 585.00 | 585.00 | 112.1K |
| 09:10 | 590.00 | 590.00 | 585.00 | 590.00 | 230.2K |
| 09:15 | 585.00 | 590.00 | 585.00 | 590.00 | 38.0K |
| 09:20 | 585.00 | 590.00 | 585.00 | 590.00 | 78.0K |
| 09:25 | 590.00 | 590.00 | 585.00 | 585.00 | 203.5K |
| 09:30 | 585.00 | 590.00 | 585.00 | 585.00 | 153.4K |
| 09:35 | 585.00 | 585.00 | 580.00 | 585.00 | 116.5K |
| 09:40 | 585.00 | 585.00 | 585.00 | 585.00 | 18.1K |
| 09:45 | 585.00 | 590.00 | 585.00 | 590.00 | 94.8K |
| 09:50 | 585.00 | 585.00 | 585.00 | 585.00 | 350.1K |
| 09:55 | 585.00 | 585.00 | 585.00 | 585.00 | 7.6K |
| 10:00 | 580.00 | 585.00 | 580.00 | 585.00 | 278.4K |
| 10:05 | 585.00 | 585.00 | 580.00 | 585.00 | 50.5K |
| 10:10 | 585.00 | 585.00 | 585.00 | 585.00 | 2.1K |
| 10:15 | 580.00 | 585.00 | 580.00 | 585.00 | 33.3K |
| 10:20 | 590.00 | 590.00 | 585.00 | 585.00 | 342.6K |
| 10:25 | 590.00 | 590.00 | 585.00 | 590.00 | 1.5K |
| 10:30 | 590.00 | 590.00 | 580.00 | 585.00 | 71.5K |
| 10:35 | 585.00 | 585.00 | 580.00 | 580.00 | 59.5K |
| 10:40 | 580.00 | 585.00 | 580.00 | 585.00 | 26.2K |
| 10:45 | 585.00 | 585.00 | 585.00 | 585.00 | 0.7K |
| 10:50 | 580.00 | 585.00 | 580.00 | 585.00 | 30.2K |
| 10:55 | 585.00 | 585.00 | 580.00 | 580.00 | 9.3K |
| 11:00 | 585.00 | 585.00 | 580.00 | 580.00 | 13.1K |
| 11:05 | 580.00 | 585.00 | 580.00 | 585.00 | 6.6K |
| 11:10 | 585.00 | 585.00 | 585.00 | 585.00 | 2.6K |
| 11:15 | 580.00 | 585.00 | 580.00 | 585.00 | 29.5K |
| 11:20 | 580.00 | 585.00 | 580.00 | 580.00 | 10.3K |
| 11:25 | 585.00 | 585.00 | 585.00 | 585.00 | 34.1K |
| 11:30 | 585.00 | 585.00 | 580.00 | 585.00 | 33.7K |
| 11:35 | 580.00 | 585.00 | 580.00 | 585.00 | 28.6K |
| 11:40 | 580.00 | 585.00 | 580.00 | 585.00 | 10.7K |
| 11:45 | 580.00 | 585.00 | 580.00 | 580.00 | 24.1K |
| 11:50 | 585.00 | 585.00 | 585.00 | 585.00 | 2.5K |
| 11:55 | 585.00 | 585.00 | 580.00 | 585.00 | 25.4K |
| 13:30 | 585.00 | 590.00 | 585.00 | 585.00 | 116.2K |
| 13:35 | 590.00 | 590.00 | 585.00 | 585.00 | 15.1K |
| 13:40 | 585.00 | 585.00 | 585.00 | 585.00 | 74.0K |
| 13:45 | 585.00 | 585.00 | 585.00 | 585.00 | 9.0K |
| 13:50 | 585.00 | 585.00 | 585.00 | 585.00 | 1.4K |
| 13:55 | 585.00 | 585.00 | 585.00 | 585.00 | 5.2K |
| 14:00 | 585.00 | 590.00 | 585.00 | 585.00 | 6.5K |
| 14:05 | 590.00 | 590.00 | 585.00 | 585.00 | 12.6K |
| 14:10 | 585.00 | 590.00 | 585.00 | 585.00 | 19.8K |
| 14:15 | 590.00 | 590.00 | 590.00 | 590.00 | 2.6K |
| 14:20 | 585.00 | 590.00 | 585.00 | 590.00 | 9.9K |
| 14:25 | 585.00 | 585.00 | 585.00 | 585.00 | 4.8K |
| 14:30 | 585.00 | 590.00 | 585.00 | 590.00 | 0.2K |
| 14:35 | 585.00 | 590.00 | 585.00 | 590.00 | 9.1K |
| 14:40 | 585.00 | 585.00 | 585.00 | 585.00 | 80.3K |
| 14:45 | 585.00 | 585.00 | 585.00 | 585.00 | 13.6K |
| 14:50 | 585.00 | 585.00 | 585.00 | 585.00 | 9.1K |
| 14:55 | 590.00 | 590.00 | 590.00 | 590.00 | 35.2K |
| 15:00 | 585.00 | 585.00 | 585.00 | 585.00 | 10.0K |
| 15:05 | 590.00 | 590.00 | 590.00 | 590.00 | 0.2K |
| 15:10 | 585.00 | 585.00 | 585.00 | 585.00 | 6.1K |
| 15:15 | 585.00 | 590.00 | 585.00 | 585.00 | 26.5K |
| 15:20 | 585.00 | 590.00 | 585.00 | 590.00 | 11.6K |
| 15:25 | 585.00 | 590.00 | 585.00 | 585.00 | 8.6K |
| 15:30 | 585.00 | 585.00 | 585.00 | 585.00 | 5.0K |
| 15:35 | 585.00 | 590.00 | 585.00 | 585.00 | 23.3K |
| 15:40 | 585.00 | 590.00 | 585.00 | 585.00 | 77.7K |
| 15:45 | 585.00 | 590.00 | 585.00 | 585.00 | 35.5K |
| 16:00 | 585.00 | 585.00 | 585.00 | 585.00 | 14.5K |
| 16:10 | 585.00 | 585.00 | 585.00 | 585.00 | 1.0K |
| 16:35 | 585.00 | 585.00 | 585.00 | 585.00 | 0.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-30 | 585.00 | 590.00 | 580.00 | 585.00 | 2.9M |
| 2025-09-29 | 585.00 | 590.00 | 580.00 | 585.00 | 2.5M |
| 2025-09-26 | 585.00 | 590.00 | 580.00 | 585.00 | 3.0M |
| 2025-09-25 | 585.00 | 590.00 | 580.00 | 585.00 | 4.1M |
| 2025-09-24 | 590.00 | 595.00 | 580.00 | 585.00 | 3.9M |
| 2025-09-23 | 585.00 | 595.00 | 580.00 | 590.00 | 3.1M |
| 2025-09-22 | 590.00 | 590.00 | 580.00 | 585.00 | 4.6M |
| 2025-09-19 | 585.00 | 590.00 | 580.00 | 590.00 | 3.1M |
| 2025-09-18 | 580.00 | 585.00 | 580.00 | 585.00 | 2.2M |
| 2025-09-17 | 590.00 | 590.00 | 580.00 | 580.00 | 4.5M |
| 2025-09-16 | 590.00 | 595.00 | 585.00 | 585.00 | 3.0M |
| 2025-09-15 | 575.00 | 590.00 | 575.00 | 590.00 | 5.2M |
| 2025-09-12 | 580.00 | 585.00 | 575.00 | 575.00 | 5.8M |
| 2025-09-11 | 580.00 | 585.00 | 575.00 | 580.00 | 4.4M |
| 2025-09-10 | 580.00 | 585.00 | 575.00 | 580.00 | 3.5M |
| 2025-09-09 | 585.00 | 585.00 | 575.00 | 575.00 | 4.1M |
| 2025-09-08 | 585.00 | 590.00 | 580.00 | 585.00 | 4.4M |
| 2025-09-04 | 585.00 | 590.00 | 580.00 | 585.00 | 4.0M |
| 2025-09-03 | 590.00 | 590.00 | 585.00 | 590.00 | 3.0M |
| 2025-09-02 | 580.00 | 590.00 | 580.00 | 590.00 | 3.2M |
| 2025-09-01 | 570.00 | 580.00 | 560.00 | 575.00 | 10.9M |
| 2025-08-29 | 590.00 | 590.00 | 575.00 | 580.00 | 7.8M |
| 2025-08-28 | 595.00 | 595.00 | 590.00 | 595.00 | 2.3M |
| 2025-08-27 | 595.00 | 600.00 | 590.00 | 590.00 | 3.8M |
| 2025-08-26 | 595.00 | 600.00 | 590.00 | 595.00 | 5.4M |
| 2025-08-25 | 590.00 | 600.00 | 585.00 | 595.00 | 7.6M |
| 2025-08-22 | 580.00 | 590.00 | 580.00 | 585.00 | 4.2M |
| 2025-08-21 | 585.00 | 590.00 | 580.00 | 585.00 | 4.9M |
| 2025-08-20 | 585.00 | 590.00 | 580.00 | 585.00 | 4.8M |
| 2025-08-19 | 585.00 | 590.00 | 580.00 | 585.00 | 3.5M |
| 2025-08-15 | 585.00 | 585.00 | 580.00 | 585.00 | 4.0M |
| 2025-08-14 | 600.00 | 600.00 | 585.00 | 585.00 | 7.9M |
| 2025-08-13 | 585.00 | 600.00 | 585.00 | 595.00 | 6.8M |
| 2025-08-12 | 590.00 | 595.00 | 585.00 | 585.00 | 6.1M |
| 2025-08-11 | 585.00 | 590.00 | 575.00 | 585.00 | 5.0M |
| 2025-08-08 | 585.00 | 590.00 | 580.00 | 580.00 | 5.8M |
| 2025-08-07 | 580.00 | 585.00 | 580.00 | 585.00 | 3.1M |
| 2025-08-06 | 580.00 | 585.00 | 575.00 | 580.00 | 3.5M |
| 2025-08-05 | 575.00 | 580.00 | 575.00 | 575.00 | 5.0M |
| 2025-08-04 | 580.00 | 585.00 | 570.00 | 575.00 | 6.5M |
| 2025-08-01 | 575.00 | 585.00 | 575.00 | 580.00 | 4.5M |
| 2025-07-31 | 585.00 | 590.00 | 575.00 | 575.00 | 13.4M |
| 2025-07-30 | 600.00 | 600.00 | 585.00 | 600.00 | 7.3M |
| 2025-07-29 | 610.00 | 610.00 | 595.00 | 600.00 | 7.2M |
| 2025-07-28 | 605.00 | 615.00 | 605.00 | 610.00 | 2.7M |
| 2025-07-25 | 610.00 | 615.00 | 605.00 | 605.00 | 7.2M |
| 2025-07-24 | 610.00 | 615.00 | 600.00 | 605.00 | 5.0M |
| 2025-07-23 | 610.00 | 615.00 | 600.00 | 605.00 | 6.2M |
| 2025-07-22 | 610.00 | 615.00 | 605.00 | 610.00 | 4.0M |
| 2025-07-21 | 620.00 | 625.00 | 605.00 | 610.00 | 7.6M |
| 2025-07-18 | 600.00 | 620.00 | 600.00 | 615.00 | 9.5M |
| 2025-07-17 | 585.00 | 600.00 | 585.00 | 600.00 | 7.2M |
| 2025-07-16 | 585.00 | 590.00 | 580.00 | 585.00 | 5.2M |
| 2025-07-15 | 585.00 | 590.00 | 580.00 | 585.00 | 5.2M |
| 2025-07-14 | 595.00 | 595.00 | 580.00 | 585.00 | 7.4M |
| 2025-07-11 | 585.00 | 605.00 | 585.00 | 595.00 | 12.4M |
| 2025-07-10 | 580.00 | 585.00 | 575.00 | 580.00 | 5.5M |
| 2025-07-09 | 575.00 | 580.00 | 570.00 | 575.00 | 4.3M |
| 2025-07-08 | 570.00 | 580.00 | 570.00 | 575.00 | 4.6M |
| 2025-07-07 | 575.00 | 580.00 | 570.00 | 570.00 | 3.2M |
| 2025-07-04 | 575.00 | 575.00 | 570.00 | 575.00 | 1.5M |
| 2025-07-03 | 575.00 | 575.00 | 565.00 | 570.00 | 3.5M |
| 2025-07-02 | 575.00 | 580.00 | 570.00 | 575.00 | 4.8M |
| 2025-07-01 | 575.00 | 580.00 | 570.00 | 575.00 | 2.8M |
| 2025-06-30 | 570.00 | 580.00 | 570.00 | 575.00 | 5.5M |
| 2025-06-26 | 570.00 | 580.00 | 570.00 | 575.00 | 3.7M |
| 2025-06-25 | 575.00 | 575.00 | 565.00 | 565.00 | 4.4M |
| 2025-06-24 | 570.00 | 580.00 | 570.00 | 575.00 | 5.0M |
| 2025-06-23 | 560.00 | 570.00 | 550.00 | 570.00 | 12.5M |
| 2025-06-20 | 570.00 | 575.00 | 560.00 | 570.00 | 6.9M |
| 2025-06-19 | 580.00 | 585.00 | 565.00 | 570.00 | 9.2M |
| 2025-06-18 | 585.00 | 585.00 | 580.00 | 580.00 | 5.7M |
| 2025-06-17 | 585.00 | 590.00 | 580.00 | 585.00 | 3.3M |
| 2025-06-16 | 585.00 | 590.00 | 580.00 | 585.00 | 9.2M |
| 2025-06-13 | 590.00 | 590.00 | 580.00 | 585.00 | 6.6M |
| 2025-06-12 | 595.00 | 595.00 | 585.00 | 590.00 | 5.3M |
| 2025-06-11 | 590.00 | 595.00 | 585.00 | 595.00 | 8.2M |
| 2025-06-10 | 580.00 | 595.00 | 580.00 | 585.00 | 6.7M |
| 2025-06-05 | 595.00 | 600.00 | 580.00 | 580.00 | 11.7M |
| 2025-06-04 | 600.00 | 605.00 | 595.00 | 595.00 | 4.9M |
| 2025-06-03 | 605.00 | 605.00 | 595.00 | 600.00 | 5.9M |
| 2025-06-02 | 615.00 | 615.00 | 600.00 | 600.00 | 9.5M |
| 2025-05-28 | 620.00 | 620.00 | 610.00 | 615.00 | 6.8M |
| 2025-05-27 | 620.00 | 620.00 | 610.00 | 615.00 | 3.7M |
| 2025-05-26 | 620.00 | 620.00 | 610.00 | 615.00 | 7.1M |
| 2025-05-23 | 620.00 | 620.00 | 615.00 | 615.00 | 4.9M |
| 2025-05-22 | 625.00 | 625.00 | 615.00 | 620.00 | 5.4M |
| 2025-05-21 | 625.00 | 630.00 | 620.00 | 620.00 | 5.5M |
| 2025-05-20 | 625.00 | 635.00 | 620.00 | 620.00 | 8.9M |
| 2025-05-19 | 625.00 | 635.00 | 620.00 | 625.00 | 10.2M |
| 2025-05-16 | 630.00 | 635.00 | 620.00 | 625.00 | 6.1M |
| 2025-05-15 | 625.00 | 635.00 | 625.00 | 630.00 | 10.2M |
| 2025-05-14 | 635.00 | 635.00 | 620.00 | 625.00 | 25.7M |
| 2025-05-09 | 700.00 | 710.00 | 695.00 | 705.00 | 31.1M |
| 2025-05-08 | 710.00 | 715.00 | 700.00 | 700.00 | 33.6M |
| 2025-05-07 | 695.00 | 710.00 | 695.00 | 705.00 | 17.3M |
| 2025-05-06 | 705.00 | 705.00 | 690.00 | 695.00 | 13.7M |
| 2025-05-05 | 705.00 | 710.00 | 695.00 | 705.00 | 10.8M |
| 2025-05-02 | 705.00 | 710.00 | 690.00 | 700.00 | 19.4M |
| 2025-04-30 | 700.00 | 750.00 | 685.00 | 705.00 | 70.7M |
| 2025-04-29 | 660.00 | 700.00 | 655.00 | 700.00 | 20.8M |
| 2025-04-28 | 655.00 | 660.00 | 635.00 | 655.00 | 9.9M |
| 2025-04-25 | 650.00 | 675.00 | 645.00 | 650.00 | 13.3M |
| 2025-04-24 | 630.00 | 650.00 | 625.00 | 645.00 | 7.7M |
| 2025-04-23 | 625.00 | 635.00 | 620.00 | 620.00 | 6.3M |
| 2025-04-22 | 615.00 | 625.00 | 610.00 | 620.00 | 5.3M |
| 2025-04-21 | 630.00 | 645.00 | 615.00 | 615.00 | 5.5M |
| 2025-04-17 | 605.00 | 630.00 | 605.00 | 630.00 | 5.8M |
| 2025-04-16 | 605.00 | 615.00 | 600.00 | 610.00 | 6.2M |
| 2025-04-15 | 605.00 | 615.00 | 600.00 | 600.00 | 6.6M |
| 2025-04-14 | 605.00 | 620.00 | 600.00 | 600.00 | 10.0M |
| 2025-04-11 | 590.00 | 605.00 | 585.00 | 600.00 | 5.2M |
| 2025-04-10 | 575.00 | 615.00 | 575.00 | 595.00 | 9.0M |
| 2025-04-09 | 560.00 | 570.00 | 550.00 | 560.00 | 2.2M |
| 2025-04-08 | 505.00 | 565.00 | 505.00 | 555.00 | 8.4M |
| 2025-03-27 | 585.00 | 595.00 | 575.00 | 585.00 | 1.9M |
| 2025-03-26 | 570.00 | 590.00 | 565.00 | 585.00 | 6.8M |
| 2025-03-25 | 575.00 | 600.00 | 555.00 | 565.00 | 13.7M |
| 2025-03-24 | 535.00 | 560.00 | 505.00 | 550.00 | 6.2M |
| 2025-03-21 | 545.00 | 545.00 | 535.00 | 540.00 | 2.0M |
| 2025-03-20 | 555.00 | 565.00 | 525.00 | 545.00 | 6.5M |
| 2025-03-19 | 550.00 | 570.00 | 535.00 | 555.00 | 4.1M |
| 2025-03-18 | 560.00 | 565.00 | 525.00 | 545.00 | 5.7M |
| 2025-03-17 | 565.00 | 570.00 | 550.00 | 560.00 | 2.8M |
| 2025-03-14 | 575.00 | 575.00 | 550.00 | 565.00 | 2.7M |
| 2025-03-13 | 575.00 | 580.00 | 555.00 | 565.00 | 2.6M |
| 2025-03-12 | 565.00 | 590.00 | 565.00 | 565.00 | 2.5M |
| 2025-03-11 | 585.00 | 600.00 | 560.00 | 565.00 | 2.8M |
| 2025-03-10 | 585.00 | 590.00 | 580.00 | 585.00 | 1.1M |
| 2025-03-07 | 580.00 | 590.00 | 575.00 | 580.00 | 0.8M |
| 2025-03-06 | 585.00 | 590.00 | 575.00 | 575.00 | 2.6M |
| 2025-03-05 | 570.00 | 590.00 | 570.00 | 575.00 | 2.3M |
| 2025-03-04 | 595.00 | 595.00 | 565.00 | 570.00 | 3.7M |
| 2025-03-03 | 540.00 | 600.00 | 540.00 | 595.00 | 8.3M |
| 2025-02-28 | 570.00 | 580.00 | 535.00 | 540.00 | 7.9M |
| 2025-02-27 | 585.00 | 600.00 | 570.00 | 575.00 | 3.4M |
| 2025-02-26 | 590.00 | 600.00 | 580.00 | 585.00 | 4.5M |
| 2025-02-25 | 605.00 | 610.00 | 590.00 | 595.00 | 3.5M |
| 2025-02-24 | 610.00 | 610.00 | 600.00 | 605.00 | 1.9M |
| 2025-02-21 | 605.00 | 610.00 | 600.00 | 605.00 | 2.8M |
| 2025-02-20 | 615.00 | 620.00 | 605.00 | 605.00 | 2.0M |
| 2025-02-19 | 620.00 | 625.00 | 605.00 | 610.00 | 2.0M |
| 2025-02-18 | 615.00 | 625.00 | 610.00 | 615.00 | 1.6M |
| 2025-02-17 | 605.00 | 615.00 | 605.00 | 615.00 | 2.3M |
| 2025-02-14 | 610.00 | 620.00 | 605.00 | 605.00 | 1.6M |
| 2025-02-13 | 610.00 | 615.00 | 605.00 | 610.00 | 0.7M |
| 2025-02-12 | 605.00 | 615.00 | 605.00 | 605.00 | 1.8M |
| 2025-02-11 | 610.00 | 615.00 | 605.00 | 605.00 | 1.8M |
| 2025-02-10 | 615.00 | 620.00 | 600.00 | 610.00 | 3.6M |
| 2025-02-07 | 620.00 | 620.00 | 600.00 | 610.00 | 3.9M |
| 2025-02-06 | 630.00 | 635.00 | 620.00 | 620.00 | 4.5M |
| 2025-02-05 | 620.00 | 635.00 | 620.00 | 625.00 | 2.5M |
| 2025-02-04 | 630.00 | 635.00 | 620.00 | 620.00 | 4.2M |
| 2025-02-03 | 630.00 | 630.00 | 615.00 | 625.00 | 5.2M |
| 2025-01-31 | 620.00 | 640.00 | 615.00 | 635.00 | 2.2M |
| 2025-01-30 | 625.00 | 625.00 | 615.00 | 620.00 | 2.0M |
| 2025-01-24 | 630.00 | 630.00 | 620.00 | 625.00 | 1.9M |
| 2025-01-23 | 640.00 | 645.00 | 625.00 | 630.00 | 3.8M |
| 2025-01-22 | 620.00 | 645.00 | 615.00 | 635.00 | 4.5M |
| 2025-01-21 | 625.00 | 625.00 | 615.00 | 615.00 | 3.5M |
| 2025-01-20 | 625.00 | 625.00 | 615.00 | 615.00 | 1.2M |
| 2025-01-17 | 620.00 | 625.00 | 610.00 | 620.00 | 1.4M |
| 2025-01-16 | 625.00 | 625.00 | 605.00 | 615.00 | 4.3M |
| 2025-01-15 | 610.00 | 635.00 | 605.00 | 620.00 | 3.8M |
| 2025-01-14 | 615.00 | 615.00 | 600.00 | 605.00 | 2.8M |
| 2025-01-13 | 615.00 | 615.00 | 605.00 | 615.00 | 1.8M |
| 2025-01-10 | 605.00 | 615.00 | 600.00 | 600.00 | 1.6M |
| 2025-01-09 | 610.00 | 610.00 | 585.00 | 600.00 | 2.4M |
| 2025-01-08 | 610.00 | 615.00 | 605.00 | 610.00 | 1.6M |
| 2025-01-07 | 610.00 | 620.00 | 605.00 | 610.00 | 3.4M |
| 2025-01-06 | 630.00 | 630.00 | 610.00 | 610.00 | 2.8M |
| 2025-01-03 | 640.00 | 640.00 | 625.00 | 625.00 | 2.8M |
| 2025-01-02 | 640.00 | 645.00 | 625.00 | 640.00 | 4.4M |