77.78
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:34 | 75.30 | 75.30 | 75.30 | 75.30 | 11.7K |
| 09:38 | 75.36 | 75.36 | 75.33 | 75.33 | 2.4K |
| 09:41 | 75.31 | 75.41 | 75.31 | 75.41 | 2.0K |
| 09:44 | 75.33 | 75.49 | 75.33 | 75.45 | 5.3K |
| 09:45 | 75.44 | 75.44 | 75.44 | 75.44 | 2.0K |
| 09:46 | 75.55 | 75.55 | 75.55 | 75.55 | 0.3K |
| 09:47 | 75.55 | 75.69 | 75.55 | 75.69 | 6.0K |
| 09:48 | 75.68 | 75.68 | 75.66 | 75.66 | 1.4K |
| 09:50 | 75.59 | 75.63 | 75.57 | 75.60 | 2.8K |
| 09:51 | 75.72 | 75.72 | 75.72 | 75.73 | 1.7K |
| 09:52 | 75.74 | 75.77 | 75.74 | 75.77 | 2.9K |
| 09:54 | 75.86 | 75.86 | 75.86 | 75.86 | 0.2K |
| 09:55 | 75.86 | 75.90 | 75.86 | 75.90 | 2.2K |
| 09:58 | 75.92 | 75.92 | 75.92 | 75.92 | 0.9K |
| 10:00 | 75.89 | 75.89 | 75.89 | 75.89 | 3.6K |
| 10:03 | 75.95 | 75.95 | 75.95 | 75.95 | 0.9K |
| 10:05 | 76.03 | 76.03 | 76.03 | 76.03 | 3.1K |
| 10:08 | 75.94 | 75.96 | 75.94 | 75.96 | 2.7K |
| 10:12 | 75.96 | 75.96 | 75.96 | 75.96 | 0.4K |
| 10:13 | 76.00 | 76.04 | 76.00 | 76.04 | 3.2K |
| 10:14 | 76.01 | 76.01 | 75.97 | 75.97 | 4.2K |
| 10:15 | 75.96 | 75.96 | 75.92 | 75.95 | 2.5K |
| 10:16 | 75.87 | 75.87 | 75.77 | 75.82 | 3.3K |
| 10:17 | 75.91 | 75.91 | 75.90 | 75.90 | 6.2K |
| 10:18 | 75.91 | 75.91 | 75.90 | 75.90 | 0.7K |
| 10:19 | 75.90 | 75.91 | 75.86 | 75.91 | 1.3K |
| 10:20 | 75.94 | 75.95 | 75.94 | 75.94 | 1.0K |
| 10:21 | 75.94 | 75.94 | 75.94 | 75.94 | 0.4K |
| 10:22 | 75.87 | 75.87 | 75.77 | 75.85 | 9.3K |
| 10:23 | 75.84 | 75.85 | 75.84 | 75.85 | 1.5K |
| 10:24 | 75.82 | 75.86 | 75.82 | 75.86 | 3.4K |
| 10:26 | 75.86 | 75.86 | 75.86 | 75.86 | 0.6K |
| 10:27 | 75.86 | 75.90 | 75.86 | 75.90 | 2.1K |
| 10:28 | 75.89 | 75.89 | 75.89 | 75.89 | 2.4K |
| 10:29 | 75.88 | 75.88 | 75.88 | 75.88 | 0.8K |
| 10:30 | 75.77 | 75.77 | 75.75 | 75.77 | 4.6K |
| 10:32 | 75.77 | 75.77 | 75.76 | 75.77 | 2.6K |
| 10:34 | 75.77 | 75.77 | 75.77 | 75.77 | 0.1K |
| 10:35 | 75.77 | 75.77 | 75.77 | 75.77 | 0.6K |
| 10:36 | 75.80 | 75.86 | 75.80 | 75.86 | 4.4K |
| 10:37 | 75.86 | 75.88 | 75.86 | 75.88 | 6.7K |
| 10:38 | 75.87 | 75.87 | 75.87 | 75.87 | 3.4K |
| 10:40 | 75.89 | 75.89 | 75.85 | 75.84 | 0.9K |
| 10:41 | 75.88 | 75.88 | 75.88 | 75.88 | 1.0K |
| 10:42 | 75.89 | 75.89 | 75.89 | 75.89 | 2.4K |
| 10:45 | 75.90 | 75.90 | 75.90 | 75.90 | 0.7K |
| 10:46 | 75.83 | 75.83 | 75.83 | 75.83 | 2.1K |
| 10:47 | 75.79 | 75.84 | 75.79 | 75.84 | 3.8K |
| 10:48 | 75.85 | 75.85 | 75.85 | 75.85 | 1.7K |
| 10:50 | 75.78 | 75.78 | 75.78 | 75.78 | 1.8K |
| 10:52 | 75.83 | 75.83 | 75.83 | 75.83 | 1.2K |
| 10:55 | 75.78 | 75.78 | 75.78 | 75.78 | 0.1K |
| 10:56 | 75.81 | 75.81 | 75.77 | 75.78 | 2.8K |
| 10:57 | 75.80 | 75.88 | 75.80 | 75.88 | 3.1K |
| 10:58 | 75.81 | 75.82 | 75.81 | 75.82 | 1.2K |
| 10:59 | 75.82 | 75.82 | 75.82 | 75.82 | 0.7K |
| 11:00 | 75.79 | 75.79 | 75.79 | 75.79 | 1.2K |
| 11:01 | 75.81 | 75.81 | 75.81 | 75.81 | 1.1K |
| 11:02 | 75.81 | 75.84 | 75.81 | 75.84 | 1.2K |
| 11:03 | 75.80 | 75.80 | 75.76 | 75.76 | 1.2K |
| 11:04 | 75.74 | 75.81 | 75.74 | 75.81 | 1.4K |
| 11:05 | 75.76 | 75.76 | 75.76 | 75.76 | 0.6K |
| 11:06 | 75.76 | 75.79 | 75.76 | 75.79 | 2.7K |
| 11:07 | 75.79 | 75.83 | 75.79 | 75.83 | 1.8K |
| 11:08 | 75.77 | 75.77 | 75.77 | 75.77 | 1.9K |
| 11:11 | 75.80 | 75.85 | 75.80 | 75.85 | 5.3K |
| 11:12 | 75.83 | 75.83 | 75.83 | 75.83 | 0.4K |
| 11:13 | 75.86 | 75.86 | 75.86 | 75.86 | 1.3K |
| 11:14 | 75.86 | 75.86 | 75.86 | 75.86 | 0.3K |
| 11:15 | 75.85 | 75.85 | 75.79 | 75.84 | 3.7K |
| 11:17 | 75.82 | 75.84 | 75.82 | 75.84 | 2.1K |
| 11:19 | 75.93 | 75.93 | 75.93 | 75.93 | 0.8K |
| 11:20 | 75.99 | 76.02 | 75.99 | 76.02 | 2.2K |
| 11:22 | 75.97 | 75.97 | 75.91 | 75.91 | 8.2K |
| 11:23 | 75.90 | 75.90 | 75.83 | 75.83 | 3.5K |
| 11:24 | 75.82 | 75.82 | 75.82 | 75.82 | 1.3K |
| 11:25 | 75.83 | 75.84 | 75.83 | 75.84 | 3.0K |
| 11:27 | 75.88 | 75.88 | 75.88 | 75.88 | 1.8K |
| 11:28 | 75.90 | 75.90 | 75.90 | 75.90 | 0.4K |
| 11:29 | 75.90 | 75.90 | 75.85 | 75.85 | 1.1K |
| 11:30 | 75.85 | 75.85 | 75.82 | 75.82 | 1.1K |
| 11:31 | 75.80 | 75.85 | 75.80 | 75.85 | 2.8K |
| 11:32 | 75.87 | 75.87 | 75.87 | 75.87 | 1.0K |
| 11:33 | 75.88 | 75.88 | 75.88 | 75.88 | 0.7K |
| 11:34 | 75.87 | 75.87 | 75.87 | 75.87 | 0.5K |
| 11:35 | 75.84 | 75.91 | 75.84 | 75.91 | 4.5K |
| 11:36 | 75.94 | 75.94 | 75.94 | 75.94 | 0.2K |
| 11:37 | 75.94 | 75.96 | 75.94 | 75.94 | 1.7K |
| 11:38 | 75.94 | 75.94 | 75.94 | 75.94 | 0.3K |
| 11:39 | 75.95 | 75.95 | 75.95 | 75.95 | 1.9K |
| 11:40 | 75.91 | 75.91 | 75.91 | 75.91 | 1.7K |
| 11:41 | 75.94 | 75.94 | 75.92 | 75.92 | 1.9K |
| 11:43 | 75.93 | 75.93 | 75.91 | 75.91 | 0.6K |
| 11:44 | 75.90 | 75.90 | 75.90 | 75.90 | 0.5K |
| 11:45 | 75.92 | 75.92 | 75.89 | 75.89 | 1.5K |
| 11:47 | 75.87 | 75.87 | 75.86 | 75.86 | 1.8K |
| 11:48 | 75.85 | 75.85 | 75.75 | 75.75 | 2.7K |
| 11:49 | 75.75 | 75.76 | 75.75 | 75.76 | 2.1K |
| 11:50 | 75.76 | 75.76 | 75.76 | 75.76 | 0.7K |
| 11:51 | 75.78 | 75.79 | 75.78 | 75.79 | 4.0K |
| 11:52 | 75.71 | 75.71 | 75.71 | 75.71 | 0.9K |
| 11:53 | 75.70 | 75.70 | 75.70 | 75.69 | 0.5K |
| 11:54 | 75.68 | 75.70 | 75.67 | 75.69 | 1.3K |
| 11:55 | 75.70 | 75.70 | 75.70 | 75.70 | 2.3K |
| 11:56 | 75.72 | 75.72 | 75.72 | 75.72 | 0.5K |
| 11:57 | 75.72 | 75.72 | 75.72 | 75.72 | 0.4K |
| 11:59 | 75.71 | 75.71 | 75.71 | 75.71 | 0.9K |
| 12:00 | 75.73 | 75.73 | 75.70 | 75.73 | 1.8K |
| 12:01 | 75.73 | 75.74 | 75.73 | 75.74 | 3.3K |
| 12:02 | 75.73 | 75.73 | 75.73 | 75.73 | 0.2K |
| 12:03 | 75.76 | 75.76 | 75.76 | 75.76 | 0.8K |
| 12:05 | 75.76 | 75.76 | 75.76 | 75.76 | 2.0K |
| 12:07 | 75.76 | 75.76 | 75.76 | 75.76 | 1.0K |
| 12:09 | 75.77 | 75.77 | 75.77 | 75.77 | 0.2K |
| 12:10 | 75.75 | 75.75 | 75.75 | 75.75 | 1.6K |
| 12:11 | 75.75 | 75.75 | 75.73 | 75.73 | 2.3K |
| 12:12 | 75.74 | 75.75 | 75.74 | 75.75 | 1.3K |
| 12:13 | 75.78 | 75.81 | 75.78 | 75.81 | 3.9K |
| 12:14 | 75.73 | 75.73 | 75.70 | 75.70 | 4.2K |
| 12:15 | 75.70 | 75.75 | 75.70 | 75.75 | 1.5K |
| 12:16 | 75.75 | 75.80 | 75.75 | 75.80 | 1.2K |
| 12:17 | 75.80 | 75.80 | 75.79 | 75.79 | 0.6K |
| 12:18 | 75.78 | 75.78 | 75.77 | 75.77 | 1.2K |
| 12:19 | 75.77 | 75.77 | 75.75 | 75.77 | 1.6K |
| 12:20 | 75.77 | 75.80 | 75.77 | 75.80 | 1.2K |
| 12:22 | 75.83 | 75.83 | 75.83 | 75.83 | 1.3K |
| 12:23 | 75.80 | 75.80 | 75.80 | 75.80 | 0.9K |
| 12:24 | 75.81 | 75.85 | 75.81 | 75.85 | 2.1K |
| 12:25 | 75.85 | 75.87 | 75.85 | 75.87 | 1.3K |
| 12:26 | 75.90 | 75.91 | 75.90 | 75.91 | 0.7K |
| 12:28 | 75.94 | 75.94 | 75.92 | 75.94 | 1.7K |
| 12:29 | 75.93 | 75.93 | 75.93 | 75.93 | 1.9K |
| 12:30 | 75.90 | 75.90 | 75.90 | 75.90 | 1.5K |
| 12:31 | 75.93 | 75.93 | 75.90 | 75.90 | 0.8K |
| 12:32 | 75.88 | 75.88 | 75.88 | 75.88 | 0.3K |
| 12:33 | 75.88 | 75.89 | 75.88 | 75.89 | 1.9K |
| 12:34 | 75.87 | 75.92 | 75.87 | 75.92 | 2.6K |
| 12:36 | 75.92 | 75.92 | 75.92 | 75.92 | 1.9K |
| 12:38 | 75.87 | 75.87 | 75.87 | 75.86 | 1.1K |
| 12:39 | 75.89 | 75.93 | 75.89 | 75.93 | 3.1K |
| 12:40 | 75.93 | 75.93 | 75.93 | 75.93 | 3.6K |
| 12:44 | 75.94 | 75.94 | 75.94 | 75.94 | 0.9K |
| 12:45 | 75.97 | 75.97 | 75.97 | 75.97 | 0.3K |
| 12:46 | 75.97 | 75.97 | 75.97 | 75.97 | 0.5K |
| 12:48 | 75.97 | 76.00 | 75.97 | 76.00 | 1.4K |
| 12:49 | 76.01 | 76.01 | 75.98 | 76.00 | 2.7K |
| 12:51 | 75.99 | 75.99 | 75.99 | 75.99 | 0.3K |
| 12:52 | 75.97 | 75.99 | 75.97 | 75.97 | 2.1K |
| 12:53 | 75.98 | 75.99 | 75.98 | 75.99 | 2.8K |
| 12:56 | 75.99 | 76.00 | 75.99 | 76.00 | 1.1K |
| 12:57 | 75.99 | 75.99 | 75.97 | 75.97 | 1.9K |
| 12:58 | 75.97 | 75.97 | 75.97 | 75.97 | 1.0K |
| 12:59 | 75.95 | 75.97 | 75.95 | 75.97 | 1.9K |
| 13:00 | 75.97 | 75.97 | 75.97 | 75.97 | 3.4K |
| 13:01 | 75.98 | 76.00 | 75.98 | 76.00 | 2.6K |
| 13:02 | 75.95 | 75.97 | 75.95 | 75.97 | 2.8K |
| 13:03 | 75.97 | 75.97 | 75.96 | 75.96 | 1.3K |
| 13:04 | 75.93 | 75.93 | 75.93 | 75.93 | 1.3K |
| 13:06 | 75.93 | 75.93 | 75.93 | 75.93 | 0.8K |
| 13:07 | 75.90 | 75.90 | 75.90 | 75.90 | 0.7K |
| 13:09 | 75.86 | 75.86 | 75.86 | 75.86 | 1.3K |
| 13:10 | 75.85 | 75.87 | 75.85 | 75.87 | 2.7K |
| 13:12 | 75.87 | 75.87 | 75.87 | 75.86 | 2.1K |
| 13:15 | 75.86 | 75.90 | 75.86 | 75.88 | 4.4K |
| 13:16 | 75.89 | 75.90 | 75.89 | 75.90 | 5.1K |
| 13:17 | 75.95 | 76.00 | 75.95 | 76.00 | 0.9K |
| 13:18 | 75.99 | 76.00 | 75.99 | 76.00 | 0.8K |
| 13:19 | 75.94 | 75.94 | 75.91 | 75.91 | 2.6K |
| 13:20 | 75.91 | 75.93 | 75.91 | 75.93 | 1.6K |
| 13:22 | 75.94 | 75.94 | 75.92 | 75.92 | 0.8K |
| 13:23 | 75.91 | 75.91 | 75.91 | 75.91 | 1.6K |
| 13:24 | 75.89 | 75.89 | 75.89 | 75.89 | 0.5K |
| 13:25 | 75.89 | 75.89 | 75.89 | 75.89 | 0.8K |
| 13:26 | 75.91 | 75.91 | 75.90 | 75.90 | 1.7K |
| 13:27 | 75.92 | 75.92 | 75.85 | 75.85 | 5.9K |
| 13:28 | 75.87 | 75.87 | 75.87 | 75.86 | 0.9K |
| 13:29 | 75.87 | 75.87 | 75.87 | 75.86 | 0.9K |
| 13:30 | 75.89 | 75.89 | 75.88 | 75.88 | 2.6K |
| 13:31 | 75.90 | 75.90 | 75.90 | 75.90 | 0.4K |
| 13:32 | 75.91 | 75.91 | 75.91 | 75.91 | 1.1K |
| 13:33 | 75.88 | 75.88 | 75.85 | 75.86 | 1.5K |
| 13:34 | 75.86 | 75.86 | 75.81 | 75.81 | 2.0K |
| 13:35 | 75.81 | 75.82 | 75.81 | 75.82 | 1.9K |
| 13:36 | 75.81 | 75.81 | 75.78 | 75.80 | 3.9K |
| 13:37 | 75.80 | 75.83 | 75.80 | 75.83 | 5.9K |
| 13:39 | 75.78 | 75.78 | 75.75 | 75.75 | 1.9K |
| 13:40 | 75.78 | 75.78 | 75.78 | 75.78 | 1.6K |
| 13:41 | 75.78 | 75.80 | 75.78 | 75.80 | 3.1K |
| 13:42 | 75.83 | 75.85 | 75.83 | 75.85 | 3.0K |
| 13:43 | 75.82 | 75.82 | 75.82 | 75.82 | 0.1K |
| 13:44 | 75.80 | 75.80 | 75.75 | 75.78 | 3.4K |
| 13:45 | 75.80 | 75.81 | 75.80 | 75.81 | 1.5K |
| 13:48 | 75.77 | 75.79 | 75.76 | 75.79 | 1.7K |
| 13:49 | 75.80 | 75.80 | 75.80 | 75.80 | 0.4K |
| 13:50 | 75.80 | 75.80 | 75.80 | 75.80 | 1.1K |
| 13:51 | 75.77 | 75.79 | 75.77 | 75.79 | 2.6K |
| 13:53 | 75.74 | 75.75 | 75.74 | 75.75 | 1.7K |
| 13:54 | 75.72 | 75.72 | 75.72 | 75.72 | 1.4K |
| 13:55 | 75.73 | 75.78 | 75.73 | 75.78 | 3.0K |
| 13:56 | 75.78 | 75.78 | 75.78 | 75.78 | 1.4K |
| 13:57 | 75.82 | 75.82 | 75.82 | 75.82 | 1.0K |
| 13:59 | 75.80 | 75.80 | 75.80 | 75.80 | 2.1K |
| 14:01 | 75.85 | 75.85 | 75.85 | 75.85 | 1.2K |
| 14:02 | 75.89 | 75.92 | 75.89 | 75.92 | 2.0K |
| 14:03 | 75.93 | 75.93 | 75.93 | 75.93 | 0.5K |
| 14:04 | 75.94 | 75.94 | 75.91 | 75.92 | 2.1K |
| 14:05 | 75.90 | 75.92 | 75.90 | 75.92 | 0.3K |
| 14:06 | 75.90 | 75.90 | 75.89 | 75.89 | 2.9K |
| 14:07 | 75.89 | 75.89 | 75.89 | 75.89 | 0.1K |
| 14:08 | 75.88 | 75.88 | 75.88 | 75.88 | 0.5K |
| 14:09 | 75.88 | 75.91 | 75.88 | 75.91 | 1.5K |
| 14:11 | 75.93 | 75.94 | 75.93 | 75.94 | 2.0K |
| 14:12 | 75.95 | 75.95 | 75.95 | 75.95 | 0.6K |
| 14:13 | 75.94 | 75.95 | 75.94 | 75.95 | 1.5K |
| 14:14 | 75.98 | 75.98 | 75.95 | 75.96 | 0.5K |
| 14:15 | 75.93 | 75.93 | 75.92 | 75.93 | 1.2K |
| 14:16 | 75.89 | 75.90 | 75.89 | 75.90 | 2.6K |
| 14:17 | 75.89 | 75.91 | 75.89 | 75.91 | 1.8K |
| 14:18 | 75.93 | 75.93 | 75.93 | 75.93 | 1.6K |
| 14:19 | 75.91 | 75.91 | 75.91 | 75.91 | 0.8K |
| 14:20 | 75.89 | 75.91 | 75.89 | 75.90 | 2.8K |
| 14:21 | 75.91 | 75.91 | 75.91 | 75.91 | 0.1K |
| 14:22 | 75.93 | 75.98 | 75.93 | 75.98 | 1.7K |
| 14:23 | 76.01 | 76.03 | 76.01 | 76.03 | 1.2K |
| 14:25 | 76.00 | 76.00 | 76.00 | 76.00 | 0.1K |
| 14:26 | 75.99 | 75.99 | 75.99 | 75.99 | 1.9K |
| 14:27 | 75.98 | 75.98 | 75.98 | 75.98 | 1.4K |
| 14:28 | 76.00 | 76.00 | 76.00 | 76.00 | 0.3K |
| 14:29 | 76.01 | 76.01 | 76.01 | 76.01 | 0.3K |
| 14:30 | 75.98 | 76.00 | 75.98 | 76.00 | 1.6K |
| 14:31 | 76.04 | 76.04 | 76.04 | 76.04 | 1.0K |
| 14:32 | 76.02 | 76.02 | 75.99 | 75.99 | 5.3K |
| 14:35 | 76.02 | 76.02 | 76.02 | 76.02 | 0.9K |
| 14:36 | 76.03 | 76.03 | 76.01 | 76.01 | 2.7K |
| 14:37 | 76.03 | 76.03 | 76.01 | 76.01 | 2.5K |
| 14:39 | 75.97 | 75.97 | 75.97 | 75.97 | 0.8K |
| 14:41 | 75.97 | 75.97 | 75.97 | 75.97 | 0.6K |
| 14:42 | 75.96 | 75.96 | 75.95 | 75.96 | 1.9K |
| 14:43 | 75.94 | 75.95 | 75.94 | 75.95 | 1.5K |
| 14:44 | 75.97 | 75.97 | 75.97 | 75.97 | 1.0K |
| 14:45 | 75.95 | 75.98 | 75.95 | 75.95 | 1.6K |
| 14:46 | 75.94 | 75.94 | 75.91 | 75.91 | 3.6K |
| 14:49 | 75.89 | 75.89 | 75.89 | 75.89 | 0.4K |
| 14:50 | 75.94 | 75.94 | 75.94 | 75.94 | 4.0K |
| 14:51 | 75.92 | 75.94 | 75.92 | 75.94 | 0.3K |
| 14:52 | 75.95 | 75.95 | 75.95 | 75.95 | 2.9K |
| 14:53 | 75.95 | 75.95 | 75.95 | 75.95 | 0.3K |
| 14:54 | 75.95 | 75.98 | 75.95 | 75.98 | 4.1K |
| 14:55 | 75.99 | 76.03 | 75.99 | 76.03 | 4.9K |
| 14:56 | 76.05 | 76.05 | 76.05 | 76.05 | 2.2K |
| 14:57 | 76.07 | 76.08 | 76.07 | 76.08 | 2.1K |
| 14:58 | 76.06 | 76.06 | 76.06 | 76.06 | 1.8K |
| 14:59 | 76.05 | 76.05 | 76.03 | 76.03 | 2.8K |
| 15:00 | 76.06 | 76.06 | 76.06 | 76.06 | 2.2K |
| 15:01 | 76.06 | 76.06 | 76.05 | 76.05 | 0.9K |
| 15:02 | 76.05 | 76.05 | 76.05 | 76.05 | 0.1K |
| 15:03 | 76.07 | 76.07 | 76.07 | 76.07 | 1.6K |
| 15:04 | 76.09 | 76.09 | 76.06 | 76.06 | 2.8K |
| 15:05 | 76.04 | 76.04 | 76.03 | 76.03 | 0.7K |
| 15:06 | 76.05 | 76.05 | 76.05 | 76.05 | 0.6K |
| 15:07 | 76.05 | 76.07 | 76.05 | 76.07 | 2.6K |
| 15:08 | 76.10 | 76.10 | 76.10 | 76.10 | 1.5K |
| 15:09 | 76.11 | 76.11 | 76.11 | 76.11 | 3.4K |
| 15:11 | 76.09 | 76.09 | 76.09 | 76.09 | 1.9K |
| 15:12 | 76.09 | 76.15 | 76.09 | 76.15 | 3.5K |
| 15:13 | 76.12 | 76.12 | 76.09 | 76.11 | 3.6K |
| 15:14 | 76.09 | 76.09 | 76.08 | 76.08 | 2.7K |
| 15:15 | 76.07 | 76.07 | 76.04 | 76.05 | 1.8K |
| 15:16 | 76.04 | 76.04 | 76.04 | 76.04 | 2.7K |
| 15:17 | 76.05 | 76.08 | 76.05 | 76.08 | 3.9K |
| 15:18 | 76.10 | 76.10 | 76.10 | 76.10 | 3.6K |
| 15:19 | 76.10 | 76.10 | 76.09 | 76.09 | 1.0K |
| 15:20 | 76.08 | 76.09 | 76.08 | 76.09 | 2.0K |
| 15:21 | 76.09 | 76.09 | 76.07 | 76.07 | 2.9K |
| 15:22 | 76.09 | 76.09 | 76.09 | 76.09 | 2.2K |
| 15:23 | 76.08 | 76.08 | 76.07 | 76.07 | 1.2K |
| 15:24 | 76.09 | 76.10 | 76.08 | 76.10 | 2.2K |
| 15:25 | 76.14 | 76.17 | 76.14 | 76.17 | 4.1K |
| 15:26 | 76.18 | 76.20 | 76.18 | 76.19 | 1.2K |
| 15:27 | 76.21 | 76.21 | 76.17 | 76.17 | 6.2K |
| 15:28 | 76.15 | 76.15 | 76.13 | 76.13 | 2.0K |
| 15:29 | 76.10 | 76.12 | 76.09 | 76.09 | 2.3K |
| 15:30 | 76.12 | 76.13 | 76.12 | 76.13 | 1.9K |
| 15:31 | 76.15 | 76.15 | 76.15 | 76.15 | 0.5K |
| 15:32 | 76.16 | 76.17 | 76.16 | 76.17 | 2.9K |
| 15:33 | 76.16 | 76.18 | 76.16 | 76.18 | 2.7K |
| 15:34 | 76.17 | 76.17 | 76.15 | 76.15 | 3.0K |
| 15:35 | 76.14 | 76.16 | 76.12 | 76.16 | 5.6K |
| 15:36 | 76.18 | 76.18 | 76.16 | 76.17 | 2.5K |
| 15:37 | 76.15 | 76.17 | 76.15 | 76.16 | 2.0K |
| 15:38 | 76.14 | 76.14 | 76.14 | 76.14 | 2.7K |
| 15:39 | 76.17 | 76.20 | 76.17 | 76.19 | 4.1K |
| 15:40 | 76.26 | 76.26 | 76.17 | 76.18 | 7.1K |
| 15:41 | 76.19 | 76.26 | 76.19 | 76.20 | 8.3K |
| 15:42 | 76.20 | 76.25 | 76.20 | 76.25 | 1.7K |
| 15:43 | 76.24 | 76.24 | 76.24 | 76.24 | 1.5K |
| 15:44 | 76.27 | 76.27 | 76.27 | 76.27 | 3.6K |
| 15:45 | 76.28 | 76.28 | 76.21 | 76.21 | 13.1K |
| 15:46 | 76.21 | 76.21 | 76.19 | 76.19 | 3.4K |
| 15:47 | 76.17 | 76.20 | 76.17 | 76.18 | 6.2K |
| 15:48 | 76.16 | 76.16 | 76.16 | 76.16 | 0.7K |
| 15:49 | 76.21 | 76.26 | 76.21 | 76.26 | 10.2K |
| 15:50 | 76.23 | 76.33 | 76.23 | 76.33 | 10.3K |
| 15:51 | 76.33 | 76.33 | 76.29 | 76.29 | 5.9K |
| 15:52 | 76.32 | 76.33 | 76.29 | 76.31 | 4.5K |
| 15:53 | 76.32 | 76.34 | 76.30 | 76.30 | 7.1K |
| 15:54 | 76.26 | 76.29 | 76.20 | 76.26 | 12.4K |
| 15:55 | 76.21 | 76.24 | 76.15 | 76.17 | 12.7K |
| 15:56 | 76.19 | 76.24 | 76.18 | 76.22 | 18.7K |
| 15:57 | 76.23 | 76.23 | 76.18 | 76.18 | 13.8K |
| 15:58 | 76.18 | 76.18 | 76.04 | 76.06 | 38.2K |
| 15:59 | 76.04 | 76.05 | 75.89 | 75.90 | 572.7K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-30 | 77.60 | 77.94 | 76.87 | 77.78 | 1.0M |
| 2025-09-29 | 78.46 | 78.07 | 77.14 | 77.42 | 0.8M |
| 2025-09-26 | 77.31 | 78.43 | 77.31 | 78.26 | 0.7M |
| 2025-09-25 | 76.77 | 77.24 | 76.28 | 76.70 | 0.9M |
| 2025-09-24 | 76.70 | 77.62 | 76.45 | 76.83 | 1.6M |
| 2025-09-23 | 75.88 | 77.53 | 75.88 | 76.70 | 1.3M |
| 2025-09-22 | 75.85 | 76.36 | 75.29 | 75.90 | 1.3M |
| 2025-09-19 | 76.82 | 77.00 | 75.30 | 76.21 | 4.5M |
| 2025-09-18 | 75.10 | 76.40 | 74.94 | 76.25 | 1.4M |
| 2025-09-17 | 74.25 | 75.64 | 74.25 | 75.10 | 1.3M |
| 2025-09-16 | 75.24 | 75.24 | 73.51 | 74.21 | 1.3M |
| 2025-09-15 | 75.21 | 76.04 | 74.75 | 74.90 | 1.3M |
| 2025-09-12 | 75.00 | 75.65 | 74.58 | 75.24 | 1.5M |
| 2025-09-11 | 73.71 | 75.33 | 73.41 | 75.26 | 1.8M |
| 2025-09-10 | 73.15 | 73.77 | 72.79 | 73.72 | 1.1M |
| 2025-09-09 | 73.85 | 74.10 | 72.90 | 73.27 | 1.5M |
| 2025-09-08 | 73.56 | 74.02 | 72.44 | 73.69 | 2.0M |
| 2025-09-05 | 73.07 | 73.95 | 72.10 | 73.76 | 2.7M |
| 2025-09-04 | 73.05 | 73.47 | 72.60 | 73.07 | 1.8M |
| 2025-09-03 | 70.36 | 73.14 | 70.01 | 72.78 | 3.9M |
| 2025-09-02 | 69.46 | 70.04 | 68.70 | 70.03 | 1.2M |
| 2025-08-29 | 69.57 | 70.00 | 69.03 | 69.86 | 1.0M |
| 2025-08-28 | 69.83 | 69.83 | 68.95 | 69.32 | 0.9M |
| 2025-08-27 | 69.12 | 70.02 | 69.10 | 69.54 | 1.0M |
| 2025-08-26 | 69.00 | 69.52 | 68.73 | 69.47 | 1.1M |
| 2025-08-25 | 69.66 | 70.00 | 69.12 | 69.16 | 0.8M |
| 2025-08-22 | 69.99 | 70.60 | 69.56 | 69.92 | 0.9M |
| 2025-08-21 | 69.38 | 69.81 | 69.01 | 69.34 | 0.9M |
| 2025-08-20 | 69.46 | 69.74 | 69.11 | 69.45 | 1.0M |
| 2025-08-19 | 68.40 | 69.53 | 68.38 | 69.09 | 0.8M |
| 2025-08-18 | 68.43 | 68.88 | 68.28 | 68.58 | 1.3M |
| 2025-08-15 | 71.02 | 71.19 | 68.71 | 68.82 | 1.4M |
| 2025-08-14 | 70.91 | 71.13 | 70.46 | 70.89 | 1.0M |
| 2025-08-13 | 70.62 | 71.16 | 70.29 | 71.01 | 1.1M |
| 2025-08-12 | 69.97 | 70.60 | 69.85 | 70.34 | 1.1M |
| 2025-08-11 | 69.81 | 69.88 | 69.21 | 69.39 | 1.4M |
| 2025-08-08 | 69.08 | 69.69 | 68.28 | 69.39 | 1.6M |
| 2025-08-07 | 70.52 | 71.00 | 68.37 | 68.55 | 2.2M |
| 2025-08-06 | 70.44 | 70.99 | 69.90 | 70.49 | 1.1M |
| 2025-08-05 | 70.00 | 71.00 | 69.56 | 70.01 | 1.6M |
| 2025-08-04 | 70.01 | 70.52 | 69.48 | 69.95 | 1.7M |
| 2025-08-01 | 71.00 | 71.46 | 68.79 | 69.73 | 3.0M |
| 2025-07-31 | 71.26 | 72.43 | 70.57 | 71.81 | 3.3M |
| 2025-07-30 | 71.03 | 74.47 | 69.09 | 71.11 | 6.8M |
| 2025-07-29 | 81.15 | 81.67 | 80.50 | 80.97 | 1.6M |
| 2025-07-28 | 80.65 | 80.66 | 79.97 | 80.08 | 1.2M |
| 2025-07-25 | 79.80 | 80.87 | 79.79 | 80.76 | 1.0M |
| 2025-07-24 | 80.50 | 81.08 | 79.83 | 80.01 | 1.2M |
| 2025-07-23 | 80.91 | 81.12 | 80.43 | 80.74 | 1.3M |
| 2025-07-22 | 79.93 | 80.77 | 79.70 | 80.48 | 0.9M |
| 2025-07-21 | 81.06 | 81.34 | 79.69 | 79.77 | 1.0M |
| 2025-07-18 | 81.01 | 81.59 | 80.78 | 81.12 | 0.7M |
| 2025-07-17 | 79.80 | 81.24 | 79.75 | 81.01 | 1.3M |
| 2025-07-16 | 79.27 | 80.55 | 79.25 | 80.43 | 1.3M |
| 2025-07-15 | 80.80 | 81.38 | 78.97 | 78.97 | 1.0M |
| 2025-07-14 | 80.10 | 81.55 | 80.04 | 81.40 | 1.0M |
| 2025-07-11 | 80.20 | 80.97 | 79.51 | 80.04 | 1.1M |
| 2025-07-10 | 79.32 | 80.56 | 79.05 | 80.47 | 1.1M |
| 2025-07-09 | 81.44 | 81.44 | 79.21 | 79.27 | 1.4M |
| 2025-07-08 | 81.73 | 82.23 | 80.88 | 80.94 | 1.3M |
| 2025-07-07 | 82.03 | 83.13 | 81.31 | 81.73 | 1.2M |
| 2025-07-03 | 81.61 | 82.33 | 81.61 | 82.12 | 1.3M |
| 2025-07-02 | 81.96 | 82.30 | 80.36 | 81.24 | 1.4M |
| 2025-07-01 | 80.71 | 82.44 | 80.71 | 82.06 | 1.5M |
| 2025-06-30 | 80.38 | 80.95 | 80.36 | 80.76 | 1.0M |
| 2025-06-27 | 79.69 | 80.84 | 79.40 | 80.46 | 1.8M |
| 2025-06-26 | 78.30 | 79.73 | 78.04 | 79.70 | 1.1M |
| 2025-06-25 | 79.52 | 79.55 | 77.99 | 78.03 | 1.1M |
| 2025-06-24 | 80.41 | 80.73 | 79.29 | 79.43 | 1.1M |
| 2025-06-23 | 79.03 | 80.12 | 78.46 | 80.07 | 1.0M |
| 2025-06-20 | 78.83 | 79.45 | 78.44 | 79.28 | 4.0M |
| 2025-06-18 | 77.90 | 78.84 | 77.49 | 78.43 | 1.3M |
| 2025-06-17 | 78.46 | 78.69 | 76.61 | 77.85 | 1.7M |
| 2025-06-16 | 78.48 | 79.24 | 78.17 | 78.86 | 1.0M |
| 2025-06-13 | 78.77 | 78.82 | 77.58 | 78.19 | 1.2M |
| 2025-06-12 | 77.80 | 79.30 | 77.32 | 79.25 | 1.3M |
| 2025-06-11 | 78.80 | 79.22 | 78.22 | 78.66 | 1.3M |
| 2025-06-10 | 80.16 | 80.53 | 78.48 | 78.80 | 1.1M |
| 2025-06-09 | 81.40 | 81.40 | 78.72 | 80.45 | 1.2M |
| 2025-06-06 | 81.07 | 81.70 | 80.71 | 81.48 | 0.8M |
| 2025-06-05 | 80.94 | 80.94 | 79.39 | 80.01 | 1.2M |
| 2025-06-04 | 82.44 | 82.55 | 80.68 | 80.68 | 1.1M |
| 2025-06-03 | 81.92 | 83.07 | 80.74 | 82.14 | 0.9M |
| 2025-06-02 | 81.56 | 81.98 | 80.86 | 81.92 | 0.9M |
| 2025-05-30 | 81.22 | 81.94 | 81.00 | 81.71 | 1.1M |
| 2025-05-29 | 80.92 | 81.40 | 80.64 | 81.38 | 0.8M |
| 2025-05-28 | 81.57 | 81.88 | 80.44 | 80.59 | 0.9M |
| 2025-05-27 | 80.36 | 82.00 | 80.15 | 81.74 | 0.8M |
| 2025-05-23 | 78.79 | 80.16 | 78.79 | 79.87 | 0.7M |
| 2025-05-22 | 80.46 | 80.64 | 79.47 | 79.63 | 0.9M |
| 2025-05-21 | 81.76 | 82.03 | 80.28 | 80.30 | 0.8M |
| 2025-05-20 | 82.10 | 82.52 | 81.96 | 82.01 | 0.7M |
| 2025-05-19 | 81.98 | 82.26 | 81.59 | 82.16 | 1.0M |
| 2025-05-16 | 80.73 | 82.46 | 80.71 | 82.15 | 1.4M |
| 2025-05-15 | 79.50 | 81.04 | 79.05 | 80.77 | 0.8M |
| 2025-05-14 | 81.15 | 81.19 | 79.54 | 79.71 | 1.0M |
| 2025-05-13 | 80.86 | 81.79 | 80.80 | 80.92 | 1.2M |
| 2025-05-12 | 81.87 | 82.36 | 80.64 | 80.86 | 1.0M |
| 2025-05-09 | 80.30 | 80.80 | 79.95 | 80.47 | 0.8M |
| 2025-05-08 | 80.76 | 81.67 | 80.02 | 80.25 | 1.0M |
| 2025-05-07 | 80.00 | 81.13 | 79.69 | 80.51 | 1.1M |
| 2025-05-06 | 78.27 | 79.76 | 78.24 | 79.49 | 1.1M |
| 2025-05-05 | 78.96 | 79.27 | 78.23 | 78.66 | 1.0M |
| 2025-05-02 | 78.73 | 79.94 | 78.17 | 79.61 | 1.0M |
| 2025-05-01 | 77.01 | 78.66 | 77.01 | 77.43 | 1.4M |
| 2025-04-30 | 74.00 | 77.89 | 73.17 | 77.66 | 2.9M |
| 2025-04-29 | 78.46 | 79.77 | 78.08 | 79.24 | 1.2M |
| 2025-04-28 | 78.89 | 79.61 | 78.51 | 79.05 | 1.1M |
| 2025-04-25 | 78.47 | 78.98 | 77.85 | 78.47 | 1.1M |
| 2025-04-24 | 78.16 | 80.18 | 78.14 | 79.34 | 1.2M |
| 2025-04-23 | 78.24 | 80.48 | 78.09 | 78.70 | 1.4M |
| 2025-04-22 | 75.65 | 77.39 | 74.91 | 77.31 | 1.0M |
| 2025-04-21 | 75.80 | 75.93 | 73.36 | 74.17 | 2.0M |
| 2025-04-17 | 76.04 | 76.90 | 75.59 | 75.87 | 1.1M |
| 2025-04-16 | 76.86 | 77.56 | 75.38 | 75.68 | 3.3M |
| 2025-04-15 | 77.22 | 78.29 | 77.01 | 77.35 | 1.6M |
| 2025-04-14 | 76.83 | 77.71 | 76.13 | 76.91 | 1.2M |
| 2025-04-11 | 73.74 | 75.43 | 72.66 | 75.26 | 1.9M |
| 2025-04-10 | 75.18 | 75.79 | 72.37 | 73.82 | 1.6M |
| 2025-04-09 | 69.28 | 77.46 | 69.28 | 76.89 | 2.6M |
| 2025-04-08 | 74.09 | 74.55 | 69.32 | 70.48 | 1.8M |
| 2025-04-07 | 69.07 | 73.01 | 66.81 | 70.75 | 2.6M |
| 2025-04-04 | 75.74 | 76.75 | 70.67 | 71.17 | 2.7M |
| 2025-04-03 | 79.27 | 80.91 | 78.93 | 79.24 | 3.5M |
| 2025-04-02 | 81.22 | 83.21 | 81.22 | 82.91 | 1.0M |
| 2025-04-01 | 81.39 | 82.50 | 80.75 | 82.00 | 1.3M |
| 2025-03-31 | 79.52 | 81.99 | 79.09 | 81.46 | 1.3M |
| 2025-03-28 | 81.55 | 81.98 | 79.42 | 80.00 | 1.2M |
| 2025-03-27 | 82.86 | 82.88 | 81.53 | 81.89 | 1.0M |
| 2025-03-26 | 83.56 | 84.04 | 82.09 | 82.33 | 1.2M |
| 2025-03-25 | 82.50 | 84.48 | 82.50 | 83.04 | 1.5M |
| 2025-03-24 | 81.85 | 83.37 | 81.85 | 83.34 | 1.9M |
| 2025-03-21 | 80.46 | 81.98 | 80.01 | 81.34 | 10.4M |
| 2025-03-20 | 80.56 | 81.66 | 80.13 | 81.04 | 1.2M |
| 2025-03-19 | 80.91 | 82.30 | 80.90 | 81.39 | 1.8M |
| 2025-03-18 | 81.57 | 82.25 | 80.74 | 80.88 | 1.2M |
| 2025-03-17 | 79.36 | 82.06 | 79.36 | 81.61 | 2.0M |
| 2025-03-14 | 77.58 | 79.03 | 77.42 | 78.83 | 1.2M |
| 2025-03-13 | 78.20 | 78.43 | 76.85 | 77.15 | 1.2M |
| 2025-03-12 | 79.50 | 79.97 | 76.82 | 77.62 | 1.3M |
| 2025-03-11 | 77.07 | 79.14 | 76.24 | 78.61 | 1.6M |
| 2025-03-10 | 77.70 | 79.00 | 76.72 | 77.33 | 1.8M |
| 2025-03-07 | 79.01 | 79.78 | 77.37 | 79.04 | 1.3M |
| 2025-03-06 | 80.86 | 81.08 | 79.31 | 79.46 | 1.3M |
| 2025-03-05 | 79.09 | 81.81 | 79.09 | 81.26 | 2.4M |
| 2025-03-04 | 80.61 | 80.75 | 76.62 | 77.91 | 2.6M |
| 2025-03-03 | 82.21 | 83.25 | 80.30 | 81.39 | 1.7M |
| 2025-02-28 | 81.80 | 82.33 | 80.38 | 82.29 | 1.9M |
| 2025-02-27 | 80.97 | 83.96 | 80.96 | 81.72 | 2.5M |
| 2025-02-26 | 76.36 | 77.89 | 76.32 | 77.28 | 1.0M |
| 2025-02-25 | 75.20 | 76.45 | 75.06 | 76.37 | 1.7M |
| 2025-02-24 | 74.59 | 75.47 | 74.38 | 74.76 | 0.9M |
| 2025-02-21 | 74.85 | 75.63 | 73.90 | 74.06 | 1.2M |
| 2025-02-20 | 74.58 | 74.82 | 73.66 | 74.79 | 1.1M |
| 2025-02-19 | 74.40 | 75.37 | 73.83 | 74.94 | 1.3M |
| 2025-02-18 | 74.48 | 74.78 | 73.80 | 74.02 | 1.3M |
| 2025-02-14 | 75.24 | 75.77 | 74.31 | 74.36 | 1.2M |
| 2025-02-13 | 75.09 | 75.78 | 74.42 | 75.44 | 1.0M |
| 2025-02-12 | 75.16 | 75.88 | 74.71 | 75.14 | 1.0M |
| 2025-02-11 | 76.53 | 76.73 | 75.15 | 75.16 | 1.0M |
| 2025-02-10 | 76.83 | 77.53 | 76.28 | 76.55 | 1.0M |
| 2025-02-07 | 77.50 | 78.05 | 76.91 | 76.95 | 1.1M |
| 2025-02-06 | 78.24 | 79.43 | 75.31 | 76.67 | 1.7M |
| 2025-02-05 | 74.16 | 78.68 | 74.02 | 77.72 | 2.5M |
| 2025-02-04 | 75.90 | 77.20 | 75.80 | 75.95 | 1.3M |
| 2025-02-03 | 75.00 | 76.65 | 74.77 | 76.23 | 1.0M |
| 2025-01-31 | 76.90 | 77.35 | 76.19 | 76.25 | 1.3M |
| 2025-01-30 | 77.56 | 77.69 | 76.61 | 77.01 | 0.8M |
| 2025-01-29 | 75.89 | 77.65 | 75.83 | 77.30 | 0.8M |
| 2025-01-28 | 75.33 | 76.58 | 75.27 | 75.96 | 0.6M |
| 2025-01-27 | 75.09 | 75.69 | 74.68 | 75.33 | 0.9M |
| 2025-01-24 | 74.86 | 75.32 | 74.81 | 75.01 | 0.8M |
| 2025-01-23 | 76.23 | 76.26 | 75.48 | 75.56 | 1.0M |
| 2025-01-22 | 75.30 | 75.79 | 75.00 | 75.34 | 0.7M |
| 2025-01-21 | 75.19 | 75.88 | 75.04 | 75.45 | 0.9M |
| 2025-01-17 | 74.53 | 75.50 | 74.44 | 74.98 | 0.9M |
| 2025-01-16 | 73.28 | 74.53 | 73.28 | 74.30 | 0.9M |
| 2025-01-15 | 74.16 | 74.16 | 72.67 | 73.33 | 1.5M |
| 2025-01-14 | 72.10 | 73.04 | 72.01 | 72.98 | 1.2M |
| 2025-01-13 | 71.56 | 73.13 | 71.54 | 71.88 | 1.3M |
| 2025-01-10 | 72.28 | 72.51 | 71.31 | 71.80 | 1.5M |
| 2025-01-08 | 73.22 | 73.22 | 71.43 | 72.95 | 1.2M |
| 2025-01-07 | 72.92 | 73.75 | 72.75 | 73.37 | 1.1M |
| 2025-01-06 | 73.31 | 73.98 | 72.85 | 73.27 | 1.1M |
| 2025-01-03 | 73.17 | 73.69 | 72.90 | 73.10 | 1.0M |
| 2025-01-02 | 72.95 | 73.37 | 72.67 | 72.93 | 1.3M |