464.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 470.00 | 470.00 | 470.00 | 470.00 | 127.5K |
| 09:05 | 468.00 | 472.00 | 468.00 | 472.00 | 171.1K |
| 09:10 | 472.00 | 474.00 | 472.00 | 474.00 | 201.9K |
| 09:15 | 474.00 | 474.00 | 472.00 | 474.00 | 72.9K |
| 09:20 | 474.00 | 474.00 | 472.00 | 472.00 | 293.0K |
| 09:25 | 472.00 | 472.00 | 472.00 | 472.00 | 44.9K |
| 09:30 | 472.00 | 472.00 | 470.00 | 472.00 | 7.9K |
| 09:35 | 470.00 | 472.00 | 470.00 | 472.00 | 84.9K |
| 09:40 | 470.00 | 470.00 | 470.00 | 470.00 | 1.3K |
| 09:50 | 470.00 | 470.00 | 470.00 | 470.00 | 5.0K |
| 09:55 | 470.00 | 470.00 | 470.00 | 470.00 | 14.0K |
| 10:10 | 472.00 | 472.00 | 472.00 | 472.00 | 3.3K |
| 10:15 | 470.00 | 472.00 | 470.00 | 470.00 | 32.0K |
| 10:20 | 470.00 | 470.00 | 470.00 | 470.00 | 37.0K |
| 10:25 | 472.00 | 472.00 | 472.00 | 472.00 | 53.0K |
| 10:30 | 472.00 | 472.00 | 470.00 | 472.00 | 12.9K |
| 10:35 | 470.00 | 472.00 | 470.00 | 472.00 | 1.8K |
| 10:40 | 472.00 | 472.00 | 472.00 | 472.00 | 2.9K |
| 10:45 | 472.00 | 472.00 | 472.00 | 472.00 | 14.8K |
| 10:50 | 472.00 | 472.00 | 470.00 | 472.00 | 57.8K |
| 10:55 | 472.00 | 472.00 | 472.00 | 472.00 | 10.0K |
| 11:05 | 472.00 | 472.00 | 470.00 | 470.00 | 125.2K |
| 11:10 | 470.00 | 470.00 | 470.00 | 470.00 | 66.0K |
| 11:20 | 470.00 | 470.00 | 470.00 | 470.00 | 2.5K |
| 11:30 | 472.00 | 472.00 | 472.00 | 472.00 | 10.0K |
| 11:35 | 472.00 | 472.00 | 472.00 | 472.00 | 0.9K |
| 11:45 | 472.00 | 472.00 | 472.00 | 472.00 | 1.0K |
| 11:55 | 470.00 | 470.00 | 470.00 | 470.00 | 0.3K |
| 13:30 | 472.00 | 472.00 | 472.00 | 472.00 | 67.0K |
| 13:35 | 472.00 | 472.00 | 472.00 | 472.00 | 15.4K |
| 13:45 | 472.00 | 472.00 | 472.00 | 472.00 | 1.0K |
| 13:50 | 470.00 | 470.00 | 470.00 | 470.00 | 10.5K |
| 14:10 | 470.00 | 470.00 | 470.00 | 470.00 | 0.2K |
| 14:20 | 470.00 | 470.00 | 470.00 | 470.00 | 0.1K |
| 14:25 | 470.00 | 470.00 | 470.00 | 470.00 | 125.3K |
| 14:30 | 468.00 | 472.00 | 468.00 | 472.00 | 6.6K |
| 14:40 | 468.00 | 468.00 | 468.00 | 468.00 | 0.5K |
| 14:55 | 470.00 | 470.00 | 470.00 | 470.00 | 1.2K |
| 15:00 | 470.00 | 470.00 | 470.00 | 470.00 | 2.3K |
| 15:05 | 470.00 | 470.00 | 470.00 | 470.00 | 1.1K |
| 15:10 | 468.00 | 468.00 | 468.00 | 468.00 | 0.9K |
| 15:15 | 470.00 | 472.00 | 470.00 | 472.00 | 55.7K |
| 15:20 | 472.00 | 472.00 | 470.00 | 472.00 | 49.8K |
| 15:25 | 472.00 | 472.00 | 470.00 | 470.00 | 66.4K |
| 15:30 | 470.00 | 470.00 | 470.00 | 470.00 | 1.5K |
| 15:35 | 472.00 | 472.00 | 472.00 | 472.00 | 31.4K |
| 15:40 | 472.00 | 474.00 | 472.00 | 472.00 | 279.5K |
| 15:45 | 472.00 | 474.00 | 472.00 | 474.00 | 111.4K |
| 16:00 | 474.00 | 474.00 | 474.00 | 474.00 | 151.9K |
| 16:05 | 474.00 | 474.00 | 474.00 | 474.00 | 0.1K |
| 16:10 | 474.00 | 474.00 | 474.00 | 474.00 | 2.5K |
| 16:35 | 474.00 | 474.00 | 474.00 | 474.00 | 0.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 478.00 | 480.00 | 464.00 | 464.00 | 3.8M |
| 2025-09-25 | 474.00 | 482.00 | 474.00 | 476.00 | 2.3M |
| 2025-09-24 | 470.00 | 476.00 | 468.00 | 474.00 | 2.4M |
| 2025-09-23 | 458.00 | 472.00 | 454.00 | 470.00 | 4.5M |
| 2025-09-22 | 448.00 | 466.00 | 446.00 | 458.00 | 3.8M |
| 2025-09-19 | 446.00 | 464.00 | 440.00 | 446.00 | 3.8M |
| 2025-09-18 | 440.00 | 446.00 | 440.00 | 444.00 | 1.7M |
| 2025-09-17 | 440.00 | 440.00 | 438.00 | 440.00 | 1.8M |
| 2025-09-16 | 440.00 | 442.00 | 438.00 | 440.00 | 6.8M |
| 2025-09-15 | 440.00 | 440.00 | 428.00 | 438.00 | 4.0M |
| 2025-09-12 | 450.00 | 450.00 | 440.00 | 440.00 | 11.0M |
| 2025-09-11 | 462.00 | 462.00 | 444.00 | 450.00 | 5.1M |
| 2025-09-10 | 464.00 | 464.00 | 460.00 | 462.00 | 6.2M |
| 2025-09-09 | 462.00 | 466.00 | 462.00 | 464.00 | 2.0M |
| 2025-09-08 | 460.00 | 470.00 | 460.00 | 464.00 | 9.4M |
| 2025-09-04 | 460.00 | 462.00 | 454.00 | 460.00 | 5.6M |
| 2025-09-03 | 456.00 | 460.00 | 454.00 | 460.00 | 5.2M |
| 2025-09-02 | 454.00 | 468.00 | 454.00 | 456.00 | 4.9M |
| 2025-09-01 | 450.00 | 462.00 | 448.00 | 454.00 | 5.1M |
| 2025-08-29 | 464.00 | 468.00 | 454.00 | 462.00 | 8.0M |
| 2025-08-28 | 470.00 | 470.00 | 464.00 | 464.00 | 4.5M |
| 2025-08-27 | 476.00 | 476.00 | 468.00 | 470.00 | 3.6M |
| 2025-08-26 | 486.00 | 486.00 | 468.00 | 478.00 | 2.6M |
| 2025-08-25 | 480.00 | 486.00 | 478.00 | 486.00 | 2.5M |
| 2025-08-22 | 480.00 | 486.00 | 476.00 | 486.00 | 2.6M |
| 2025-08-21 | 472.00 | 484.00 | 468.00 | 480.00 | 3.5M |
| 2025-08-20 | 472.00 | 478.00 | 466.00 | 472.00 | 2.7M |
| 2025-08-19 | 494.00 | 496.00 | 466.00 | 472.00 | 13.4M |
| 2025-08-15 | 500.00 | 500.00 | 496.00 | 500.00 | 0.7M |
| 2025-08-14 | 500.00 | 505.00 | 498.00 | 500.00 | 2.0M |
| 2025-08-13 | 500.00 | 505.00 | 498.00 | 500.00 | 1.1M |
| 2025-08-12 | 498.00 | 505.00 | 498.00 | 500.00 | 1.0M |
| 2025-08-11 | 500.00 | 505.00 | 498.00 | 500.00 | 0.3M |
| 2025-08-08 | 498.00 | 500.00 | 496.00 | 500.00 | 1.6M |
| 2025-08-07 | 505.00 | 505.00 | 498.00 | 500.00 | 0.6M |
| 2025-08-06 | 505.00 | 510.00 | 494.00 | 505.00 | 3.0M |
| 2025-08-05 | 492.00 | 496.00 | 490.00 | 494.00 | 2.5M |
| 2025-08-04 | 494.00 | 496.00 | 486.00 | 490.00 | 3.7M |
| 2025-08-01 | 492.00 | 496.00 | 490.00 | 494.00 | 0.9M |
| 2025-07-31 | 492.00 | 492.00 | 490.00 | 492.00 | 1.6M |
| 2025-07-30 | 494.00 | 496.00 | 490.00 | 492.00 | 3.3M |
| 2025-07-29 | 496.00 | 498.00 | 492.00 | 494.00 | 1.3M |
| 2025-07-28 | 498.00 | 500.00 | 494.00 | 496.00 | 1.4M |
| 2025-07-25 | 498.00 | 498.00 | 492.00 | 496.00 | 1.0M |
| 2025-07-24 | 500.00 | 505.00 | 494.00 | 496.00 | 3.5M |
| 2025-07-23 | 500.00 | 505.00 | 494.00 | 498.00 | 2.2M |
| 2025-07-22 | 498.00 | 505.00 | 496.00 | 500.00 | 0.5M |
| 2025-07-21 | 500.00 | 505.00 | 496.00 | 498.00 | 2.0M |
| 2025-07-18 | 496.00 | 505.00 | 494.00 | 500.00 | 0.6M |
| 2025-07-17 | 494.00 | 500.00 | 494.00 | 496.00 | 0.9M |
| 2025-07-16 | 500.00 | 500.00 | 492.00 | 494.00 | 4.2M |
| 2025-07-15 | 500.00 | 505.00 | 498.00 | 498.00 | 0.2M |
| 2025-07-14 | 500.00 | 505.00 | 498.00 | 500.00 | 1.4M |
| 2025-07-11 | 505.00 | 515.00 | 500.00 | 500.00 | 3.4M |
| 2025-07-10 | 500.00 | 505.00 | 500.00 | 505.00 | 0.3M |
| 2025-07-09 | 500.00 | 505.00 | 498.00 | 500.00 | 0.1M |
| 2025-07-08 | 500.00 | 505.00 | 498.00 | 500.00 | 2.3M |
| 2025-07-07 | 505.00 | 505.00 | 498.00 | 500.00 | 2.1M |
| 2025-07-04 | 500.00 | 505.00 | 500.00 | 500.00 | 0.1M |
| 2025-07-03 | 500.00 | 505.00 | 496.00 | 500.00 | 2.2M |
| 2025-07-02 | 500.00 | 505.00 | 498.00 | 500.00 | 1.7M |
| 2025-07-01 | 505.00 | 505.00 | 498.00 | 500.00 | 0.7M |
| 2025-06-30 | 498.00 | 520.00 | 498.00 | 500.00 | 4.5M |
| 2025-06-26 | 498.00 | 505.00 | 496.00 | 496.00 | 2.3M |
| 2025-06-25 | 515.00 | 520.00 | 498.00 | 498.00 | 6.0M |
| 2025-06-24 | 525.00 | 525.00 | 515.00 | 515.00 | 1.7M |
| 2025-06-23 | 530.00 | 535.00 | 520.00 | 525.00 | 0.8M |
| 2025-06-20 | 540.00 | 540.00 | 530.00 | 535.00 | 1.0M |
| 2025-06-19 | 545.00 | 550.00 | 535.00 | 540.00 | 2.0M |
| 2025-06-18 | 560.00 | 565.00 | 550.00 | 555.00 | 1.1M |
| 2025-06-17 | 555.00 | 560.00 | 555.00 | 560.00 | 2.3M |
| 2025-06-16 | 555.00 | 560.00 | 550.00 | 555.00 | 2.9M |
| 2025-06-13 | 555.00 | 565.00 | 550.00 | 550.00 | 1.4M |
| 2025-06-12 | 555.00 | 560.00 | 550.00 | 555.00 | 0.4M |
| 2025-06-11 | 545.00 | 560.00 | 545.00 | 555.00 | 1.3M |
| 2025-06-10 | 555.00 | 560.00 | 535.00 | 540.00 | 7.5M |
| 2025-06-05 | 555.00 | 565.00 | 550.00 | 550.00 | 1.7M |
| 2025-06-04 | 565.00 | 565.00 | 555.00 | 555.00 | 0.3M |
| 2025-06-03 | 555.00 | 565.00 | 555.00 | 560.00 | 0.2M |
| 2025-06-02 | 565.00 | 565.00 | 550.00 | 555.00 | 0.6M |
| 2025-05-28 | 565.00 | 565.00 | 560.00 | 565.00 | 0.3M |
| 2025-05-27 | 565.00 | 565.00 | 560.00 | 565.00 | 0.3M |
| 2025-05-26 | 560.00 | 565.00 | 555.00 | 560.00 | 1.3M |
| 2025-05-23 | 560.00 | 565.00 | 560.00 | 560.00 | 0.4M |
| 2025-05-22 | 555.00 | 565.00 | 555.00 | 560.00 | 0.8M |
| 2025-05-21 | 550.00 | 555.00 | 550.00 | 555.00 | 0.4M |
| 2025-05-20 | 545.00 | 555.00 | 545.00 | 545.00 | 5.0M |
| 2025-05-19 | 560.00 | 560.00 | 540.00 | 545.00 | 4.2M |
| 2025-05-16 | 560.00 | 565.00 | 555.00 | 560.00 | 0.3M |
| 2025-05-15 | 565.00 | 570.00 | 555.00 | 560.00 | 0.3M |
| 2025-05-14 | 565.00 | 570.00 | 560.00 | 565.00 | 1.1M |
| 2025-05-09 | 560.00 | 570.00 | 555.00 | 560.00 | 0.8M |
| 2025-05-08 | 555.00 | 565.00 | 555.00 | 560.00 | 0.2M |
| 2025-05-07 | 555.00 | 565.00 | 555.00 | 565.00 | 0.3M |
| 2025-05-06 | 550.00 | 570.00 | 550.00 | 555.00 | 0.9M |
| 2025-05-05 | 545.00 | 560.00 | 545.00 | 550.00 | 1.2M |
| 2025-05-02 | 565.00 | 570.00 | 535.00 | 545.00 | 10.3M |
| 2025-04-30 | 575.00 | 580.00 | 565.00 | 570.00 | 8.7M |
| 2025-04-29 | 580.00 | 585.00 | 575.00 | 580.00 | 4.3M |
| 2025-04-28 | 575.00 | 580.00 | 570.00 | 580.00 | 4.8M |
| 2025-04-25 | 575.00 | 575.00 | 570.00 | 570.00 | 6.1M |
| 2025-04-24 | 570.00 | 580.00 | 565.00 | 570.00 | 3.0M |
| 2025-04-23 | 570.00 | 575.00 | 560.00 | 560.00 | 6.0M |
| 2025-04-22 | 570.00 | 570.00 | 560.00 | 565.00 | 3.5M |
| 2025-04-21 | 560.00 | 575.00 | 560.00 | 565.00 | 1.7M |
| 2025-04-17 | 570.00 | 575.00 | 560.00 | 560.00 | 0.5M |
| 2025-04-16 | 580.00 | 580.00 | 565.00 | 570.00 | 3.8M |
| 2025-04-15 | 580.00 | 585.00 | 575.00 | 580.00 | 1.2M |
| 2025-04-14 | 565.00 | 590.00 | 555.00 | 580.00 | 0.9M |
| 2025-04-11 | 565.00 | 565.00 | 550.00 | 560.00 | 0.4M |
| 2025-04-10 | 560.00 | 575.00 | 555.00 | 565.00 | 4.3M |
| 2025-04-09 | 565.00 | 580.00 | 550.00 | 555.00 | 4.5M |
| 2025-04-08 | 595.00 | 595.00 | 555.00 | 565.00 | 2.7M |
| 2025-03-27 | 645.00 | 655.00 | 615.00 | 630.00 | 18.2M |
| 2025-03-26 | 640.00 | 650.00 | 635.00 | 640.00 | 0.3M |
| 2025-03-25 | 650.00 | 660.00 | 635.00 | 640.00 | 3.5M |
| 2025-03-24 | 650.00 | 660.00 | 645.00 | 650.00 | 0.9M |
| 2025-03-21 | 670.00 | 670.00 | 645.00 | 650.00 | 2.4M |
| 2025-03-20 | 675.00 | 675.00 | 665.00 | 670.00 | 1.3M |
| 2025-03-19 | 680.00 | 680.00 | 650.00 | 670.00 | 3.1M |
| 2025-03-18 | 685.00 | 685.00 | 665.00 | 680.00 | 0.3M |
| 2025-03-17 | 665.00 | 685.00 | 665.00 | 685.00 | 0.2M |
| 2025-03-14 | 670.00 | 680.00 | 665.00 | 680.00 | 1.2M |
| 2025-03-13 | 660.00 | 685.00 | 660.00 | 675.00 | 0.2M |
| 2025-03-12 | 675.00 | 680.00 | 660.00 | 665.00 | 0.2M |
| 2025-03-11 | 675.00 | 675.00 | 665.00 | 675.00 | 0.3M |
| 2025-03-10 | 665.00 | 680.00 | 665.00 | 680.00 | 0.2M |
| 2025-03-07 | 680.00 | 685.00 | 670.00 | 680.00 | 0.2M |
| 2025-03-06 | 670.00 | 685.00 | 670.00 | 675.00 | 0.2M |
| 2025-03-05 | 685.00 | 685.00 | 665.00 | 670.00 | 0.1M |
| 2025-03-04 | 680.00 | 700.00 | 660.00 | 680.00 | 0.3M |
| 2025-03-03 | 655.00 | 685.00 | 640.00 | 680.00 | 0.2M |
| 2025-02-28 | 670.00 | 670.00 | 640.00 | 655.00 | 0.9M |
| 2025-02-27 | 690.00 | 695.00 | 525.00 | 670.00 | 0.8M |
| 2025-02-26 | 700.00 | 700.00 | 685.00 | 690.00 | 0.8M |
| 2025-02-25 | 695.00 | 700.00 | 690.00 | 700.00 | 0.3M |
| 2025-02-24 | 695.00 | 700.00 | 690.00 | 695.00 | 0.4M |
| 2025-02-21 | 690.00 | 700.00 | 690.00 | 695.00 | 0.1M |
| 2025-02-20 | 690.00 | 695.00 | 690.00 | 690.00 | 0.1M |
| 2025-02-19 | 695.00 | 695.00 | 690.00 | 690.00 | 1.7M |
| 2025-02-18 | 705.00 | 705.00 | 690.00 | 695.00 | 1.8M |
| 2025-02-17 | 700.00 | 710.00 | 695.00 | 695.00 | 0.3M |
| 2025-02-14 | 700.00 | 705.00 | 695.00 | 700.00 | 0.6M |
| 2025-02-13 | 700.00 | 705.00 | 695.00 | 700.00 | 0.0M |
| 2025-02-12 | 695.00 | 710.00 | 690.00 | 700.00 | 0.5M |
| 2025-02-11 | 700.00 | 710.00 | 695.00 | 695.00 | 0.1M |
| 2025-02-10 | 695.00 | 715.00 | 695.00 | 700.00 | 0.1M |
| 2025-02-07 | 685.00 | 745.00 | 685.00 | 695.00 | 2.4M |
| 2025-02-06 | 710.00 | 715.00 | 680.00 | 685.00 | 0.4M |
| 2025-02-05 | 725.00 | 735.00 | 710.00 | 710.00 | 0.1M |
| 2025-02-04 | 730.00 | 735.00 | 705.00 | 720.00 | 0.2M |
| 2025-02-03 | 740.00 | 740.00 | 720.00 | 725.00 | 0.1M |
| 2025-01-31 | 725.00 | 740.00 | 725.00 | 740.00 | 0.7M |
| 2025-01-30 | 735.00 | 740.00 | 725.00 | 725.00 | 0.0M |
| 2025-01-24 | 735.00 | 745.00 | 725.00 | 725.00 | 0.0M |
| 2025-01-23 | 750.00 | 750.00 | 725.00 | 725.00 | 0.5M |
| 2025-01-22 | 740.00 | 750.00 | 735.00 | 740.00 | 0.1M |
| 2025-01-21 | 750.00 | 760.00 | 740.00 | 740.00 | 0.1M |
| 2025-01-20 | 750.00 | 755.00 | 740.00 | 740.00 | 0.0M |
| 2025-01-17 | 760.00 | 760.00 | 735.00 | 755.00 | 0.2M |
| 2025-01-16 | 750.00 | 755.00 | 740.00 | 755.00 | 0.2M |
| 2025-01-15 | 750.00 | 755.00 | 735.00 | 740.00 | 0.1M |
| 2025-01-14 | 760.00 | 760.00 | 745.00 | 745.00 | 0.0M |
| 2025-01-13 | 760.00 | 760.00 | 750.00 | 760.00 | 0.1M |
| 2025-01-10 | 765.00 | 765.00 | 760.00 | 760.00 | 0.0M |
| 2025-01-09 | 760.00 | 770.00 | 755.00 | 765.00 | 0.1M |
| 2025-01-08 | 760.00 | 765.00 | 755.00 | 760.00 | 0.1M |
| 2025-01-07 | 740.00 | 760.00 | 740.00 | 755.00 | 0.1M |
| 2025-01-06 | 750.00 | 750.00 | 730.00 | 740.00 | 0.1M |
| 2025-01-03 | 760.00 | 760.00 | 750.00 | 750.00 | 0.0M |
| 2025-01-02 | 760.00 | 760.00 | 740.00 | 750.00 | 0.1M |