19.20
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 19.48 | 19.48 | 19.19 | 19.19 | 1.5K |
| 09:35 | 19.01 | 19.10 | 19.01 | 19.01 | 24.6K |
| 09:40 | 19.01 | 19.02 | 18.98 | 19.02 | 9.6K |
| 09:45 | 18.98 | 18.99 | 18.98 | 18.99 | 1.0K |
| 09:50 | 19.02 | 19.22 | 19.02 | 19.21 | 48.9K |
| 09:55 | 19.20 | 19.22 | 19.16 | 19.20 | 5.1K |
| 10:00 | 19.15 | 19.24 | 19.15 | 19.23 | 15.8K |
| 10:05 | 19.18 | 19.28 | 19.18 | 19.25 | 14.9K |
| 10:10 | 19.20 | 19.28 | 19.19 | 19.28 | 62.7K |
| 10:15 | 19.27 | 19.27 | 19.24 | 19.24 | 50.2K |
| 10:20 | 19.22 | 19.27 | 19.22 | 19.27 | 1.5K |
| 10:25 | 19.28 | 19.28 | 19.27 | 19.28 | 2.5K |
| 10:30 | 19.27 | 19.28 | 19.27 | 19.28 | 5.1K |
| 10:35 | 19.27 | 19.28 | 19.27 | 19.28 | 3.2K |
| 10:40 | 19.29 | 19.29 | 19.27 | 19.27 | 3.8K |
| 10:45 | 19.28 | 19.28 | 19.27 | 19.28 | 3.5K |
| 10:50 | 19.27 | 19.27 | 19.22 | 19.22 | 17.3K |
| 10:55 | 19.24 | 19.27 | 19.24 | 19.27 | 2.4K |
| 11:00 | 19.24 | 19.27 | 19.18 | 19.18 | 3.2K |
| 11:05 | 19.19 | 19.21 | 19.19 | 19.21 | 1.0K |
| 11:10 | 19.22 | 19.22 | 19.18 | 19.20 | 2.6K |
| 11:15 | 19.21 | 19.24 | 19.20 | 19.24 | 4.2K |
| 11:20 | 19.23 | 19.23 | 19.23 | 19.23 | 2.6K |
| 11:25 | 19.19 | 19.19 | 19.19 | 19.19 | 2.8K |
| 11:30 | 19.21 | 19.21 | 19.21 | 19.21 | 2.7K |
| 11:40 | 19.24 | 19.24 | 19.23 | 19.23 | 1.1K |
| 11:45 | 19.24 | 19.24 | 19.24 | 19.24 | 2.9K |
| 11:55 | 19.24 | 19.24 | 19.24 | 19.24 | 0.6K |
| 13:00 | 19.21 | 19.28 | 19.19 | 19.28 | 17.5K |
| 13:05 | 19.23 | 19.26 | 19.21 | 19.25 | 14.3K |
| 13:10 | 19.24 | 19.26 | 19.21 | 19.21 | 8.7K |
| 13:15 | 19.18 | 19.18 | 19.12 | 19.12 | 7.6K |
| 13:20 | 19.13 | 19.13 | 19.08 | 19.08 | 12.0K |
| 13:25 | 19.04 | 19.05 | 19.03 | 19.04 | 8.1K |
| 13:30 | 19.08 | 19.08 | 19.06 | 19.08 | 3.7K |
| 13:35 | 19.10 | 19.13 | 19.06 | 19.13 | 25.6K |
| 13:40 | 19.15 | 19.15 | 19.07 | 19.13 | 21.0K |
| 13:45 | 19.13 | 19.15 | 19.09 | 19.15 | 18.1K |
| 13:50 | 19.14 | 19.16 | 19.12 | 19.14 | 13.7K |
| 13:55 | 19.12 | 19.14 | 19.08 | 19.12 | 11.3K |
| 14:00 | 19.14 | 19.14 | 19.09 | 19.13 | 33.1K |
| 14:05 | 19.09 | 19.14 | 19.07 | 19.14 | 16.3K |
| 14:10 | 19.09 | 19.16 | 19.09 | 19.16 | 53.9K |
| 14:15 | 19.11 | 19.16 | 19.10 | 19.14 | 73.2K |
| 14:20 | 19.15 | 19.16 | 19.14 | 19.16 | 38.4K |
| 14:25 | 19.15 | 19.19 | 19.14 | 19.19 | 9.7K |
| 14:30 | 19.19 | 19.19 | 19.14 | 19.19 | 14.8K |
| 14:35 | 19.20 | 19.20 | 19.14 | 19.16 | 13.5K |
| 14:40 | 19.17 | 19.19 | 19.17 | 19.17 | 11.8K |
| 14:45 | 19.18 | 19.18 | 19.14 | 19.16 | 11.3K |
| 14:50 | 19.16 | 19.19 | 19.10 | 19.10 | 25.9K |
| 14:55 | 19.12 | 19.18 | 19.11 | 19.11 | 13.8K |
| 15:00 | 19.10 | 19.18 | 19.09 | 19.09 | 12.1K |
| 15:05 | 19.16 | 19.16 | 19.07 | 19.13 | 13.7K |
| 15:10 | 19.07 | 19.13 | 19.07 | 19.09 | 12.9K |
| 15:15 | 19.13 | 19.13 | 19.06 | 19.08 | 11.9K |
| 15:20 | 19.10 | 19.13 | 19.08 | 19.12 | 11.4K |
| 15:25 | 19.09 | 19.14 | 19.09 | 19.14 | 15.9K |
| 15:30 | 19.16 | 19.20 | 19.14 | 19.20 | 40.8K |
| 15:35 | 19.19 | 19.23 | 19.19 | 19.21 | 47.0K |
| 15:40 | 19.23 | 19.23 | 19.17 | 19.19 | 30.5K |
| 15:45 | 19.19 | 19.21 | 19.16 | 19.21 | 30.0K |
| 15:50 | 19.21 | 19.23 | 19.18 | 19.20 | 32.9K |
| 15:55 | 19.19 | 19.20 | 19.18 | 19.20 | 31.8K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 19.48 | 19.48 | 18.88 | 19.20 | 1.1M |
| 2025-09-25 | 19.11 | 19.29 | 18.95 | 19.00 | 2.0M |
| 2025-09-24 | 19.70 | 19.81 | 19.25 | 19.30 | 0.9M |
| 2025-09-23 | 20.50 | 20.50 | 19.65 | 19.70 | 1.0M |
| 2025-09-22 | 20.38 | 20.38 | 19.91 | 19.92 | 1.0M |
| 2025-09-19 | 20.06 | 20.52 | 20.00 | 20.32 | 1.8M |
| 2025-09-18 | 20.30 | 20.50 | 19.79 | 20.06 | 1.5M |
| 2025-09-17 | 20.06 | 20.36 | 19.95 | 20.34 | 1.0M |
| 2025-09-16 | 20.12 | 20.34 | 19.90 | 20.06 | 1.4M |
| 2025-09-15 | 20.00 | 20.18 | 19.95 | 20.10 | 0.5M |
| 2025-09-12 | 20.66 | 20.80 | 19.92 | 20.12 | 2.7M |
| 2025-09-11 | 19.85 | 20.64 | 19.78 | 20.62 | 0.7M |
| 2025-09-10 | 19.95 | 20.12 | 19.94 | 20.06 | 0.9M |
| 2025-09-09 | 20.00 | 20.14 | 19.46 | 20.00 | 1.6M |
| 2025-09-08 | 20.30 | 20.30 | 19.95 | 20.12 | 0.4M |
| 2025-09-05 | 20.32 | 20.48 | 19.96 | 20.10 | 1.0M |
| 2025-09-04 | 20.60 | 20.62 | 20.08 | 20.40 | 1.1M |
| 2025-09-03 | 20.36 | 21.12 | 20.36 | 20.72 | 1.3M |
| 2025-09-02 | 20.42 | 20.42 | 19.98 | 20.36 | 1.4M |
| 2025-09-01 | 19.99 | 20.38 | 19.88 | 20.36 | 1.2M |
| 2025-08-29 | 20.00 | 20.30 | 19.78 | 20.10 | 2.7M |
| 2025-08-28 | 19.98 | 20.20 | 19.46 | 20.00 | 3.0M |
| 2025-08-27 | 20.12 | 20.58 | 19.90 | 20.22 | 4.2M |
| 2025-08-26 | 20.80 | 20.80 | 19.93 | 20.12 | 3.7M |
| 2025-08-25 | 20.80 | 21.02 | 20.02 | 20.60 | 3.6M |
| 2025-08-22 | 19.40 | 21.24 | 19.38 | 20.74 | 6.6M |
| 2025-08-21 | 19.49 | 19.49 | 18.90 | 19.06 | 0.5M |
| 2025-08-20 | 19.22 | 19.32 | 18.73 | 19.32 | 1.3M |
| 2025-08-19 | 18.98 | 19.36 | 18.73 | 19.32 | 1.2M |
| 2025-08-18 | 18.84 | 19.06 | 18.51 | 18.79 | 1.7M |
| 2025-08-15 | 18.80 | 18.91 | 18.35 | 18.57 | 3.1M |
| 2025-08-14 | 19.47 | 19.47 | 18.43 | 18.48 | 1.9M |
| 2025-08-13 | 18.73 | 18.89 | 18.57 | 18.79 | 0.6M |
| 2025-08-12 | 18.85 | 19.05 | 18.33 | 18.73 | 2.6M |
| 2025-08-11 | 19.13 | 19.26 | 18.68 | 18.84 | 1.5M |
| 2025-08-08 | 19.13 | 19.15 | 18.87 | 19.12 | 0.8M |
| 2025-08-07 | 19.00 | 19.22 | 18.82 | 19.12 | 0.7M |
| 2025-08-06 | 19.14 | 19.22 | 18.82 | 18.99 | 1.6M |
| 2025-08-05 | 19.74 | 19.84 | 19.02 | 19.13 | 1.7M |
| 2025-08-04 | 19.71 | 19.83 | 19.52 | 19.73 | 1.1M |
| 2025-08-01 | 20.15 | 20.25 | 19.50 | 19.70 | 2.0M |
| 2025-07-31 | 20.25 | 20.40 | 19.62 | 20.10 | 2.1M |
| 2025-07-30 | 20.75 | 20.75 | 20.10 | 20.20 | 0.9M |
| 2025-07-29 | 20.80 | 20.80 | 19.94 | 20.70 | 3.1M |
| 2025-07-28 | 19.98 | 20.90 | 19.92 | 20.75 | 3.2M |
| 2025-07-25 | 20.95 | 21.00 | 20.00 | 20.05 | 1.2M |
| 2025-07-24 | 20.10 | 20.95 | 19.92 | 20.90 | 3.1M |
| 2025-07-23 | 20.10 | 20.35 | 19.90 | 20.10 | 2.0M |
| 2025-07-22 | 20.05 | 20.20 | 19.90 | 20.05 | 1.2M |
| 2025-07-21 | 19.94 | 20.60 | 19.90 | 20.00 | 1.3M |
| 2025-07-18 | 19.96 | 20.10 | 19.72 | 20.00 | 1.1M |
| 2025-07-17 | 19.92 | 20.15 | 19.84 | 19.96 | 0.6M |
| 2025-07-16 | 19.90 | 20.10 | 19.62 | 19.90 | 0.6M |
| 2025-07-15 | 20.05 | 20.35 | 19.68 | 19.88 | 1.2M |
| 2025-07-14 | 20.15 | 20.40 | 19.64 | 20.00 | 2.2M |
| 2025-07-11 | 19.80 | 20.75 | 19.58 | 20.10 | 6.5M |
| 2025-07-10 | 19.56 | 19.92 | 19.40 | 19.80 | 1.5M |
| 2025-07-09 | 19.52 | 19.74 | 19.20 | 19.54 | 2.0M |
| 2025-07-08 | 19.40 | 20.00 | 19.28 | 19.50 | 1.6M |
| 2025-07-07 | 20.05 | 20.05 | 19.30 | 19.44 | 1.3M |
| 2025-07-04 | 19.90 | 20.30 | 19.28 | 20.00 | 2.0M |
| 2025-07-03 | 19.72 | 20.45 | 19.22 | 19.90 | 2.4M |
| 2025-07-02 | 19.38 | 20.50 | 18.80 | 19.70 | 2.8M |
| 2025-06-30 | 20.00 | 20.00 | 19.08 | 19.36 | 1.8M |
| 2025-06-27 | 19.64 | 20.35 | 19.54 | 19.98 | 2.1M |
| 2025-06-26 | 19.86 | 19.94 | 19.50 | 19.62 | 0.6M |
| 2025-06-25 | 19.72 | 19.96 | 19.64 | 19.86 | 0.7M |
| 2025-06-24 | 19.66 | 20.00 | 19.60 | 19.70 | 0.8M |
| 2025-06-23 | 19.92 | 20.10 | 19.44 | 19.64 | 0.4M |
| 2025-06-20 | 19.26 | 19.94 | 19.08 | 19.94 | 4.1M |
| 2025-06-19 | 19.66 | 19.78 | 18.96 | 19.24 | 1.0M |
| 2025-06-18 | 19.82 | 19.82 | 19.28 | 19.64 | 1.0M |
| 2025-06-17 | 19.80 | 19.88 | 19.52 | 19.82 | 0.8M |
| 2025-06-16 | 20.00 | 20.35 | 19.50 | 19.80 | 0.7M |
| 2025-06-13 | 20.10 | 20.10 | 19.68 | 20.05 | 1.3M |
| 2025-06-12 | 20.40 | 20.65 | 20.00 | 20.15 | 1.3M |
| 2025-06-11 | 20.60 | 20.60 | 20.15 | 20.35 | 1.2M |
| 2025-06-10 | 20.50 | 20.90 | 20.15 | 20.60 | 3.0M |
| 2025-06-09 | 19.60 | 20.70 | 19.50 | 20.45 | 4.0M |
| 2025-06-06 | 19.68 | 19.68 | 19.16 | 19.58 | 1.3M |
| 2025-06-05 | 19.16 | 20.05 | 18.48 | 19.64 | 5.1M |
| 2025-06-04 | 18.40 | 18.80 | 18.28 | 18.80 | 1.5M |
| 2025-06-03 | 17.68 | 18.86 | 17.54 | 18.38 | 3.9M |
| 2025-06-02 | 18.66 | 18.66 | 17.28 | 17.38 | 1.0M |
| 2025-05-30 | 19.10 | 19.10 | 18.50 | 18.64 | 1.0M |
| 2025-05-29 | 18.14 | 19.10 | 18.14 | 18.74 | 1.8M |
| 2025-05-28 | 18.64 | 18.90 | 18.04 | 18.12 | 0.8M |
| 2025-05-27 | 18.36 | 18.98 | 18.14 | 18.62 | 1.5M |
| 2025-05-26 | 18.92 | 19.42 | 18.28 | 18.36 | 1.9M |
| 2025-05-23 | 18.06 | 19.44 | 18.06 | 18.90 | 3.5M |
| 2025-05-22 | 18.20 | 18.40 | 17.94 | 18.04 | 0.3M |
| 2025-05-21 | 18.50 | 18.50 | 18.10 | 18.20 | 0.4M |
| 2025-05-20 | 18.62 | 18.82 | 18.34 | 18.50 | 0.5M |
| 2025-05-19 | 18.70 | 18.72 | 18.04 | 18.60 | 1.5M |
| 2025-05-16 | 18.56 | 18.94 | 18.10 | 18.68 | 1.1M |
| 2025-05-15 | 18.68 | 18.82 | 18.08 | 18.54 | 1.4M |
| 2025-05-14 | 18.02 | 18.86 | 18.02 | 18.66 | 2.1M |
| 2025-05-13 | 18.52 | 18.56 | 17.88 | 18.00 | 0.9M |
| 2025-05-12 | 17.52 | 19.20 | 17.46 | 18.50 | 4.5M |
| 2025-05-09 | 17.26 | 17.50 | 17.08 | 17.50 | 0.6M |
| 2025-05-08 | 17.22 | 17.26 | 16.76 | 17.24 | 0.9M |
| 2025-05-07 | 17.20 | 17.50 | 16.98 | 17.20 | 0.2M |
| 2025-05-06 | 16.88 | 17.22 | 16.70 | 17.18 | 0.5M |
| 2025-05-02 | 16.68 | 17.22 | 16.64 | 16.86 | 0.5M |
| 2025-04-30 | 16.96 | 17.44 | 16.50 | 16.66 | 0.5M |
| 2025-04-29 | 17.02 | 17.04 | 16.80 | 16.94 | 0.5M |
| 2025-04-28 | 17.18 | 17.44 | 16.98 | 17.00 | 1.0M |
| 2025-04-25 | 17.04 | 17.38 | 17.00 | 17.16 | 0.9M |
| 2025-04-24 | 17.08 | 17.18 | 16.88 | 17.02 | 0.7M |
| 2025-04-23 | 17.14 | 17.64 | 17.02 | 17.06 | 1.2M |
| 2025-04-22 | 17.40 | 17.42 | 17.06 | 17.12 | 0.9M |
| 2025-04-17 | 16.96 | 17.74 | 16.88 | 17.38 | 1.8M |
| 2025-04-16 | 17.30 | 17.30 | 16.58 | 16.94 | 0.5M |
| 2025-04-15 | 17.02 | 17.40 | 16.78 | 17.28 | 0.9M |
| 2025-04-14 | 16.88 | 17.30 | 16.82 | 17.00 | 1.2M |
| 2025-04-11 | 16.54 | 17.00 | 16.34 | 16.86 | 1.2M |
| 2025-04-10 | 16.40 | 17.10 | 16.40 | 16.52 | 1.0M |
| 2025-04-09 | 16.02 | 16.34 | 15.22 | 16.26 | 1.6M |
| 2025-04-08 | 16.18 | 16.64 | 15.72 | 16.00 | 4.0M |
| 2025-04-07 | 17.56 | 17.56 | 15.64 | 16.18 | 5.1M |
| 2025-04-03 | 17.78 | 17.98 | 17.30 | 17.80 | 0.9M |
| 2025-04-02 | 17.68 | 17.98 | 17.40 | 17.78 | 1.1M |
| 2025-04-01 | 17.88 | 18.40 | 17.46 | 17.68 | 1.4M |
| 2025-03-31 | 18.48 | 18.50 | 17.78 | 17.86 | 1.6M |
| 2025-03-28 | 18.26 | 18.64 | 18.06 | 18.48 | 0.9M |
| 2025-03-27 | 18.26 | 18.78 | 17.98 | 18.26 | 2.1M |
| 2025-03-26 | 18.34 | 18.68 | 18.12 | 18.26 | 1.1M |
| 2025-03-25 | 18.18 | 19.10 | 17.72 | 18.32 | 2.2M |
| 2025-03-24 | 17.96 | 18.22 | 17.40 | 18.16 | 1.5M |
| 2025-03-21 | 18.80 | 19.50 | 16.86 | 17.94 | 5.6M |
| 2025-03-20 | 18.18 | 18.60 | 17.68 | 18.16 | 1.8M |
| 2025-03-19 | 18.36 | 18.38 | 17.80 | 18.16 | 1.0M |
| 2025-03-18 | 18.12 | 18.58 | 17.80 | 18.36 | 1.4M |
| 2025-03-17 | 17.78 | 18.12 | 17.68 | 18.06 | 0.8M |
| 2025-03-14 | 17.50 | 18.34 | 17.36 | 17.74 | 1.4M |
| 2025-03-13 | 18.40 | 18.40 | 17.30 | 17.48 | 2.8M |
| 2025-03-12 | 16.88 | 18.44 | 16.88 | 18.40 | 3.7M |
| 2025-03-11 | 16.70 | 17.14 | 16.20 | 16.86 | 1.1M |
| 2025-03-10 | 17.24 | 17.30 | 16.60 | 16.76 | 0.6M |
| 2025-03-07 | 17.52 | 17.56 | 17.10 | 17.22 | 1.0M |
| 2025-03-06 | 17.14 | 17.74 | 17.12 | 17.50 | 2.6M |
| 2025-03-05 | 17.00 | 17.70 | 16.90 | 17.12 | 1.7M |
| 2025-03-04 | 15.82 | 17.78 | 15.60 | 17.00 | 5.7M |
| 2025-03-03 | 15.80 | 16.18 | 15.60 | 15.82 | 0.9M |
| 2025-02-28 | 16.72 | 16.72 | 15.62 | 15.80 | 1.4M |
| 2025-02-27 | 16.80 | 17.22 | 16.44 | 16.70 | 1.4M |
| 2025-02-26 | 16.04 | 16.82 | 16.04 | 16.78 | 2.0M |
| 2025-02-25 | 16.64 | 16.64 | 15.72 | 16.02 | 1.7M |
| 2025-02-24 | 16.82 | 17.22 | 16.40 | 16.62 | 2.3M |
| 2025-02-21 | 16.50 | 16.94 | 16.30 | 16.80 | 1.1M |
| 2025-02-20 | 16.50 | 16.94 | 16.38 | 16.46 | 1.3M |
| 2025-02-19 | 16.40 | 16.88 | 16.10 | 16.70 | 1.5M |
| 2025-02-18 | 16.74 | 17.58 | 16.38 | 16.54 | 2.3M |
| 2025-02-17 | 17.16 | 17.90 | 16.62 | 16.74 | 2.5M |
| 2025-02-14 | 16.16 | 17.28 | 16.02 | 17.08 | 2.2M |
| 2025-02-13 | 16.40 | 17.00 | 16.00 | 16.14 | 2.4M |
| 2025-02-12 | 16.84 | 17.06 | 16.38 | 16.38 | 1.2M |
| 2025-02-11 | 17.36 | 17.86 | 16.68 | 16.82 | 2.1M |
| 2025-02-10 | 16.56 | 17.50 | 16.56 | 17.30 | 3.0M |
| 2025-02-07 | 15.88 | 16.58 | 15.80 | 16.56 | 1.8M |
| 2025-02-06 | 15.62 | 15.96 | 15.30 | 15.86 | 1.8M |
| 2025-02-05 | 16.00 | 16.00 | 15.10 | 15.60 | 1.0M |
| 2025-02-04 | 16.08 | 16.52 | 15.82 | 16.20 | 0.4M |
| 2025-02-03 | 15.74 | 16.16 | 15.24 | 16.06 | 0.4M |
| 2025-01-28 | 15.74 | 15.98 | 15.42 | 15.72 | 0.4M |
| 2025-01-27 | 15.48 | 15.84 | 15.48 | 15.74 | 0.8M |
| 2025-01-24 | 15.24 | 15.58 | 15.06 | 15.48 | 1.6M |
| 2025-01-23 | 15.42 | 15.94 | 14.90 | 15.20 | 6.8M |
| 2025-01-22 | 17.16 | 17.16 | 14.36 | 15.40 | 21.6M |
| 2025-01-21 | 17.34 | 17.58 | 16.94 | 17.14 | 1.1M |
| 2025-01-20 | 17.32 | 17.94 | 17.00 | 17.30 | 0.9M |
| 2025-01-17 | 17.06 | 17.32 | 16.66 | 17.30 | 1.1M |
| 2025-01-16 | 16.96 | 17.16 | 16.66 | 17.04 | 1.4M |
| 2025-01-15 | 17.00 | 17.00 | 16.46 | 16.80 | 2.7M |
| 2025-01-14 | 17.74 | 17.98 | 16.74 | 16.92 | 2.3M |
| 2025-01-13 | 17.84 | 17.84 | 17.36 | 17.72 | 1.1M |
| 2025-01-10 | 17.90 | 18.64 | 17.62 | 17.82 | 3.4M |
| 2025-01-09 | 17.72 | 18.20 | 17.72 | 17.92 | 1.4M |
| 2025-01-08 | 18.36 | 18.44 | 17.70 | 17.84 | 1.2M |
| 2025-01-07 | 18.50 | 18.52 | 17.88 | 18.36 | 1.6M |
| 2025-01-06 | 17.88 | 18.98 | 17.80 | 18.48 | 1.8M |
| 2025-01-03 | 18.02 | 18.06 | 17.70 | 17.88 | 1.2M |
| 2025-01-02 | 18.02 | 18.42 | 17.88 | 18.00 | 0.6M |