107.60
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 111.10 | 111.60 | 109.40 | 109.70 | 525.7K |
| 09:35 | 109.60 | 110.70 | 109.60 | 110.00 | 90.6K |
| 09:40 | 109.80 | 110.20 | 109.20 | 109.40 | 98.9K |
| 09:45 | 109.50 | 109.50 | 108.80 | 109.10 | 115.4K |
| 09:50 | 108.90 | 109.40 | 108.60 | 109.40 | 86.5K |
| 09:55 | 109.30 | 109.50 | 109.00 | 109.50 | 47.1K |
| 10:00 | 109.40 | 109.50 | 108.90 | 109.00 | 28.6K |
| 10:05 | 109.10 | 109.60 | 108.90 | 109.50 | 47.1K |
| 10:10 | 109.30 | 109.60 | 109.20 | 109.60 | 45.1K |
| 10:15 | 109.70 | 110.00 | 109.70 | 110.00 | 25.9K |
| 10:20 | 109.90 | 109.90 | 109.50 | 109.80 | 21.8K |
| 10:25 | 109.90 | 109.90 | 109.30 | 109.30 | 14.6K |
| 10:30 | 109.30 | 109.70 | 109.30 | 109.70 | 17.2K |
| 10:35 | 109.60 | 109.80 | 109.30 | 109.30 | 48.9K |
| 10:40 | 109.20 | 109.30 | 108.90 | 108.90 | 71.9K |
| 10:45 | 108.80 | 109.00 | 108.50 | 108.60 | 39.4K |
| 10:50 | 108.50 | 109.00 | 108.50 | 109.00 | 60.1K |
| 10:55 | 109.10 | 109.60 | 109.10 | 109.60 | 37.6K |
| 11:00 | 109.50 | 109.90 | 109.30 | 109.90 | 57.6K |
| 11:05 | 110.00 | 110.10 | 109.60 | 109.80 | 101.2K |
| 11:10 | 109.70 | 110.10 | 109.50 | 110.10 | 59.0K |
| 11:15 | 110.00 | 110.00 | 109.60 | 109.80 | 43.9K |
| 11:20 | 109.90 | 109.90 | 109.60 | 109.60 | 32.4K |
| 11:25 | 109.50 | 109.50 | 109.20 | 109.30 | 86.5K |
| 11:30 | 109.40 | 109.60 | 109.40 | 109.40 | 32.5K |
| 11:35 | 109.50 | 109.50 | 109.20 | 109.30 | 16.9K |
| 11:40 | 109.20 | 109.40 | 109.20 | 109.40 | 6.7K |
| 11:45 | 109.30 | 109.40 | 109.30 | 109.40 | 8.6K |
| 11:55 | 109.40 | 109.50 | 109.40 | 109.40 | 20.1K |
| 13:00 | 109.40 | 110.10 | 109.40 | 110.00 | 101.3K |
| 13:05 | 109.90 | 109.90 | 109.30 | 109.30 | 36.1K |
| 13:10 | 109.40 | 109.40 | 109.00 | 109.20 | 38.3K |
| 13:15 | 109.10 | 109.40 | 109.10 | 109.30 | 27.2K |
| 13:20 | 109.40 | 109.40 | 109.20 | 109.30 | 10.9K |
| 13:25 | 109.30 | 109.60 | 109.30 | 109.50 | 22.8K |
| 13:30 | 109.60 | 109.60 | 109.00 | 109.00 | 44.8K |
| 13:35 | 109.20 | 109.20 | 108.80 | 108.90 | 56.7K |
| 13:40 | 109.00 | 109.40 | 109.00 | 109.40 | 59.1K |
| 13:45 | 109.50 | 109.60 | 109.40 | 109.40 | 72.3K |
| 13:50 | 109.50 | 109.50 | 109.30 | 109.30 | 27.0K |
| 13:55 | 109.40 | 109.50 | 109.20 | 109.30 | 70.1K |
| 14:00 | 109.40 | 109.60 | 109.40 | 109.50 | 75.4K |
| 14:05 | 109.60 | 109.60 | 109.10 | 109.10 | 44.9K |
| 14:10 | 109.00 | 109.30 | 108.80 | 109.30 | 41.3K |
| 14:15 | 109.20 | 109.30 | 109.10 | 109.10 | 23.0K |
| 14:20 | 109.20 | 109.20 | 109.10 | 109.20 | 6.8K |
| 14:25 | 109.10 | 109.20 | 108.80 | 109.10 | 36.9K |
| 14:30 | 109.00 | 109.20 | 109.00 | 109.20 | 20.3K |
| 14:35 | 109.10 | 109.30 | 109.10 | 109.20 | 10.3K |
| 14:40 | 109.30 | 109.40 | 109.20 | 109.40 | 32.1K |
| 14:45 | 109.30 | 109.30 | 109.20 | 109.30 | 28.6K |
| 14:50 | 109.20 | 109.20 | 108.80 | 108.90 | 128.5K |
| 14:55 | 109.00 | 109.00 | 108.90 | 109.00 | 14.3K |
| 15:00 | 108.90 | 109.10 | 108.90 | 109.00 | 19.8K |
| 15:05 | 109.00 | 109.00 | 108.90 | 108.90 | 15.9K |
| 15:10 | 109.00 | 109.00 | 108.60 | 108.60 | 52.7K |
| 15:15 | 108.80 | 108.80 | 108.50 | 108.80 | 43.3K |
| 15:20 | 108.90 | 108.90 | 108.60 | 108.70 | 33.8K |
| 15:25 | 108.60 | 108.80 | 108.60 | 108.80 | 21.4K |
| 15:30 | 108.80 | 109.00 | 108.80 | 109.00 | 39.9K |
| 15:35 | 108.90 | 109.00 | 108.90 | 109.00 | 25.4K |
| 15:40 | 108.90 | 108.90 | 108.80 | 108.90 | 27.0K |
| 15:45 | 109.00 | 109.30 | 108.90 | 109.30 | 107.9K |
| 15:50 | 109.30 | 109.70 | 109.20 | 109.40 | 156.0K |
| 15:55 | 109.40 | 109.50 | 109.20 | 109.20 | 200.7K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 109.00 | 110.00 | 106.10 | 107.60 | 5.7M |
| 2025-09-25 | 109.60 | 113.90 | 108.60 | 111.30 | 6.4M |
| 2025-09-24 | 111.20 | 111.60 | 108.50 | 109.20 | 3.7M |
| 2025-09-23 | 114.20 | 114.20 | 107.70 | 109.70 | 5.5M |
| 2025-09-22 | 111.90 | 114.30 | 110.80 | 113.40 | 5.6M |
| 2025-09-19 | 113.50 | 115.50 | 108.60 | 110.30 | 7.4M |
| 2025-09-18 | 114.90 | 115.50 | 109.40 | 111.80 | 7.2M |
| 2025-09-17 | 109.70 | 114.20 | 108.20 | 113.60 | 7.1M |
| 2025-09-16 | 111.80 | 112.50 | 108.70 | 110.10 | 6.5M |
| 2025-09-15 | 111.80 | 113.20 | 109.60 | 111.80 | 6.0M |
| 2025-09-12 | 111.60 | 111.60 | 107.40 | 110.70 | 7.5M |
| 2025-09-11 | 107.10 | 110.90 | 104.70 | 108.60 | 16.7M |
| 2025-09-10 | 114.70 | 118.00 | 113.70 | 115.10 | 4.8M |
| 2025-09-09 | 118.60 | 119.50 | 113.30 | 114.10 | 6.1M |
| 2025-09-08 | 116.90 | 119.00 | 114.60 | 117.40 | 8.6M |
| 2025-09-05 | 110.60 | 114.50 | 107.90 | 113.60 | 9.6M |
| 2025-09-04 | 119.20 | 119.50 | 108.00 | 109.00 | 8.5M |
| 2025-09-03 | 117.60 | 119.50 | 115.30 | 117.60 | 6.2M |
| 2025-09-02 | 115.20 | 120.30 | 114.90 | 117.00 | 8.5M |
| 2025-09-01 | 111.10 | 116.40 | 108.80 | 116.00 | 9.8M |
| 2025-08-29 | 102.00 | 108.80 | 101.00 | 107.90 | 11.6M |
| 2025-08-28 | 103.20 | 103.50 | 98.05 | 101.30 | 8.5M |
| 2025-08-27 | 106.50 | 107.30 | 101.40 | 102.00 | 8.3M |
| 2025-08-26 | 106.30 | 106.70 | 102.60 | 104.70 | 13.7M |
| 2025-08-25 | 105.00 | 107.00 | 102.90 | 106.60 | 11.7M |
| 2025-08-22 | 101.00 | 103.30 | 100.10 | 103.20 | 8.4M |
| 2025-08-21 | 102.30 | 103.70 | 100.20 | 102.40 | 5.6M |
| 2025-08-20 | 100.00 | 102.80 | 99.25 | 101.30 | 6.6M |
| 2025-08-19 | 106.60 | 109.30 | 99.80 | 101.00 | 12.2M |
| 2025-08-18 | 107.80 | 108.30 | 105.30 | 106.50 | 6.2M |
| 2025-08-15 | 107.00 | 107.70 | 105.50 | 107.60 | 7.0M |
| 2025-08-14 | 108.00 | 109.50 | 105.80 | 107.30 | 10.1M |
| 2025-08-13 | 102.00 | 106.80 | 100.80 | 106.30 | 14.3M |
| 2025-08-12 | 102.20 | 102.80 | 98.80 | 100.10 | 8.5M |
| 2025-08-11 | 99.15 | 101.80 | 99.15 | 101.50 | 8.0M |
| 2025-08-08 | 97.95 | 101.10 | 97.15 | 99.15 | 10.5M |
| 2025-08-07 | 104.60 | 104.60 | 98.75 | 100.10 | 12.4M |
| 2025-08-06 | 103.50 | 106.50 | 102.90 | 104.60 | 10.9M |
| 2025-08-05 | 102.80 | 103.80 | 101.10 | 103.30 | 9.4M |
| 2025-08-04 | 100.20 | 101.10 | 97.75 | 100.30 | 11.2M |
| 2025-08-01 | 105.00 | 106.20 | 100.70 | 101.70 | 14.9M |
| 2025-07-31 | 107.50 | 108.00 | 104.30 | 105.70 | 29.2M |
| 2025-07-30 | 112.50 | 116.50 | 109.20 | 112.00 | 19.4M |
| 2025-07-29 | 104.60 | 112.00 | 102.20 | 111.70 | 27.9M |
| 2025-07-28 | 99.00 | 101.00 | 98.30 | 100.40 | 10.8M |
| 2025-07-25 | 96.05 | 100.50 | 96.05 | 98.45 | 10.4M |
| 2025-07-24 | 93.15 | 97.10 | 93.15 | 96.50 | 11.0M |
| 2025-07-23 | 93.95 | 94.50 | 91.80 | 93.15 | 13.3M |
| 2025-07-22 | 91.25 | 94.45 | 91.00 | 91.65 | 7.0M |
| 2025-07-21 | 92.80 | 93.50 | 90.25 | 91.35 | 6.4M |
| 2025-07-18 | 90.80 | 93.45 | 90.75 | 92.80 | 7.8M |
| 2025-07-17 | 89.35 | 91.45 | 88.70 | 90.90 | 6.2M |
| 2025-07-16 | 88.90 | 89.85 | 87.90 | 88.75 | 3.2M |
| 2025-07-15 | 87.65 | 90.10 | 87.65 | 89.15 | 5.8M |
| 2025-07-14 | 89.00 | 89.80 | 86.55 | 88.30 | 9.4M |
| 2025-07-11 | 83.65 | 91.20 | 83.65 | 88.15 | 30.1M |
| 2025-07-10 | 78.50 | 80.90 | 78.50 | 79.80 | 4.5M |
| 2025-07-09 | 78.55 | 80.55 | 77.80 | 78.75 | 4.1M |
| 2025-07-08 | 78.80 | 80.10 | 78.10 | 79.70 | 3.1M |
| 2025-07-07 | 79.30 | 79.85 | 77.85 | 79.05 | 2.4M |
| 2025-07-04 | 79.00 | 80.60 | 78.40 | 79.90 | 3.3M |
| 2025-07-03 | 79.20 | 80.20 | 78.40 | 79.00 | 3.9M |
| 2025-07-02 | 80.00 | 81.15 | 78.70 | 79.25 | 4.4M |
| 2025-06-30 | 76.00 | 79.20 | 75.25 | 78.65 | 4.5M |
| 2025-06-27 | 76.45 | 77.45 | 75.00 | 76.05 | 6.6M |
| 2025-06-26 | 78.70 | 78.70 | 76.40 | 77.40 | 4.0M |
| 2025-06-25 | 77.40 | 78.80 | 76.40 | 78.75 | 5.2M |
| 2025-06-24 | 75.00 | 77.55 | 74.65 | 77.40 | 6.0M |
| 2025-06-23 | 73.15 | 74.65 | 71.90 | 74.35 | 3.8M |
| 2025-06-20 | 73.15 | 74.35 | 72.95 | 73.75 | 4.9M |
| 2025-06-19 | 74.90 | 75.55 | 72.25 | 73.15 | 5.4M |
| 2025-06-18 | 76.50 | 76.50 | 74.10 | 74.90 | 8.3M |
| 2025-06-17 | 79.50 | 80.85 | 75.65 | 76.50 | 7.6M |
| 2025-06-16 | 78.45 | 79.65 | 76.35 | 79.40 | 8.1M |
| 2025-06-13 | 78.05 | 81.65 | 77.05 | 79.70 | 15.1M |
| 2025-06-12 | 74.95 | 78.90 | 74.55 | 78.45 | 11.8M |
| 2025-06-11 | 74.00 | 75.40 | 73.35 | 74.95 | 5.7M |
| 2025-06-10 | 73.15 | 75.15 | 72.45 | 74.00 | 9.4M |
| 2025-06-09 | 71.00 | 73.20 | 70.75 | 73.20 | 5.8M |
| 2025-06-06 | 70.70 | 71.75 | 69.75 | 70.75 | 4.2M |
| 2025-06-05 | 72.60 | 73.00 | 69.90 | 70.70 | 5.1M |
| 2025-06-04 | 70.00 | 72.90 | 69.90 | 72.20 | 11.1M |
| 2025-06-03 | 69.75 | 70.85 | 68.90 | 70.50 | 5.2M |
| 2025-06-02 | 68.75 | 69.40 | 67.30 | 69.35 | 4.4M |
| 2025-05-30 | 70.20 | 70.65 | 68.25 | 68.75 | 6.6M |
| 2025-05-29 | 66.35 | 71.15 | 66.35 | 70.95 | 11.3M |
| 2025-05-28 | 66.95 | 67.15 | 65.55 | 66.35 | 2.7M |
| 2025-05-27 | 66.70 | 67.90 | 65.75 | 66.50 | 4.8M |
| 2025-05-26 | 67.60 | 68.00 | 65.35 | 65.65 | 3.3M |
| 2025-05-23 | 67.00 | 69.95 | 66.80 | 67.65 | 8.6M |
| 2025-05-22 | 65.00 | 68.25 | 64.80 | 67.10 | 8.6M |
| 2025-05-21 | 65.30 | 66.70 | 64.65 | 65.85 | 5.2M |
| 2025-05-20 | 63.80 | 65.50 | 63.25 | 64.95 | 6.0M |
| 2025-05-19 | 63.00 | 63.30 | 62.20 | 62.85 | 2.4M |
| 2025-05-16 | 63.95 | 64.15 | 62.80 | 63.20 | 2.7M |
| 2025-05-15 | 64.30 | 65.50 | 63.10 | 63.80 | 5.7M |
| 2025-05-14 | 62.88 | 64.47 | 61.99 | 64.27 | 6.4M |
| 2025-05-13 | 62.93 | 63.43 | 61.74 | 62.04 | 6.3M |
| 2025-05-12 | 60.79 | 62.53 | 59.65 | 62.43 | 11.1M |
| 2025-05-09 | 61.14 | 61.14 | 60.05 | 60.74 | 3.7M |
| 2025-05-08 | 60.25 | 61.14 | 60.10 | 61.14 | 4.3M |
| 2025-05-07 | 62.90 | 63.60 | 59.80 | 60.60 | 7.5M |
| 2025-05-06 | 64.40 | 64.40 | 62.05 | 62.35 | 10.5M |
| 2025-05-02 | 60.10 | 65.00 | 59.60 | 64.40 | 4.2M |
| 2025-04-30 | 62.55 | 62.55 | 59.85 | 60.15 | 7.7M |
| 2025-04-29 | 61.20 | 62.50 | 60.20 | 60.65 | 12.9M |
| 2025-04-28 | 57.30 | 58.95 | 56.55 | 58.20 | 7.3M |
| 2025-04-25 | 59.00 | 59.00 | 56.85 | 57.30 | 10.4M |
| 2025-04-24 | 57.50 | 58.95 | 56.65 | 57.95 | 7.5M |
| 2025-04-23 | 57.00 | 57.90 | 56.10 | 57.50 | 11.8M |
| 2025-04-22 | 52.20 | 54.85 | 52.20 | 54.80 | 11.0M |
| 2025-04-17 | 51.10 | 52.00 | 50.80 | 51.95 | 3.7M |
| 2025-04-16 | 52.10 | 52.10 | 50.15 | 51.10 | 5.5M |
| 2025-04-15 | 53.10 | 53.20 | 51.50 | 52.10 | 5.0M |
| 2025-04-14 | 52.40 | 54.10 | 52.00 | 52.95 | 10.1M |
| 2025-04-11 | 49.20 | 52.20 | 49.15 | 51.30 | 11.4M |
| 2025-04-10 | 51.00 | 53.25 | 49.85 | 50.55 | 16.3M |
| 2025-04-09 | 46.00 | 49.40 | 44.80 | 48.40 | 23.5M |
| 2025-04-08 | 53.10 | 54.00 | 44.30 | 48.75 | 32.3M |
| 2025-04-07 | 54.55 | 58.35 | 50.55 | 51.00 | 24.4M |
| 2025-04-03 | 66.80 | 68.30 | 63.85 | 64.15 | 10.5M |
| 2025-04-02 | 70.00 | 70.45 | 67.35 | 68.55 | 5.7M |
| 2025-04-01 | 69.65 | 72.60 | 69.10 | 69.20 | 10.6M |
| 2025-03-31 | 69.20 | 70.15 | 67.00 | 69.20 | 6.2M |
| 2025-03-28 | 70.25 | 71.70 | 68.40 | 69.50 | 6.2M |
| 2025-03-27 | 66.90 | 70.70 | 66.30 | 70.25 | 10.4M |
| 2025-03-26 | 68.00 | 68.55 | 66.50 | 66.90 | 4.3M |
| 2025-03-25 | 69.35 | 69.70 | 67.30 | 67.90 | 4.4M |
| 2025-03-24 | 68.85 | 69.80 | 68.00 | 69.35 | 4.3M |
| 2025-03-21 | 70.70 | 71.60 | 67.65 | 68.60 | 6.6M |
| 2025-03-20 | 71.50 | 73.50 | 70.30 | 71.65 | 7.8M |
| 2025-03-19 | 72.55 | 73.10 | 71.15 | 71.75 | 10.7M |
| 2025-03-18 | 69.20 | 76.00 | 69.20 | 72.35 | 25.9M |
| 2025-03-17 | 65.20 | 66.15 | 64.15 | 65.45 | 5.0M |
| 2025-03-14 | 61.85 | 65.45 | 61.50 | 64.50 | 8.8M |
| 2025-03-13 | 61.30 | 62.50 | 60.20 | 61.35 | 3.0M |
| 2025-03-12 | 62.10 | 63.30 | 61.10 | 61.60 | 3.0M |
| 2025-03-11 | 60.40 | 62.40 | 59.60 | 62.10 | 3.8M |
| 2025-03-10 | 63.95 | 64.70 | 61.25 | 61.60 | 4.9M |
| 2025-03-07 | 62.50 | 64.25 | 61.90 | 63.45 | 6.2M |
| 2025-03-06 | 61.10 | 62.85 | 61.00 | 62.80 | 6.4M |
| 2025-03-05 | 60.95 | 60.95 | 58.95 | 60.25 | 5.0M |
| 2025-03-04 | 59.10 | 60.10 | 58.20 | 59.80 | 3.5M |
| 2025-03-03 | 60.20 | 61.25 | 58.40 | 59.10 | 5.7M |
| 2025-02-28 | 62.05 | 62.40 | 58.55 | 59.35 | 9.9M |
| 2025-02-27 | 62.55 | 64.35 | 61.00 | 62.70 | 6.6M |
| 2025-02-26 | 61.10 | 63.60 | 61.10 | 63.30 | 9.1M |
| 2025-02-25 | 60.20 | 61.85 | 60.10 | 60.75 | 12.7M |
| 2025-02-24 | 67.90 | 68.00 | 62.40 | 62.90 | 20.4M |
| 2025-02-21 | 66.80 | 71.00 | 65.50 | 70.00 | 17.9M |
| 2025-02-20 | 64.00 | 66.80 | 63.45 | 66.15 | 9.3M |
| 2025-02-19 | 63.45 | 66.15 | 62.55 | 64.10 | 7.6M |
| 2025-02-18 | 64.00 | 64.70 | 62.35 | 64.00 | 6.0M |
| 2025-02-17 | 63.00 | 64.85 | 61.65 | 63.55 | 12.0M |
| 2025-02-14 | 57.45 | 62.40 | 57.40 | 62.35 | 12.9M |
| 2025-02-13 | 58.75 | 58.80 | 56.30 | 56.70 | 4.7M |
| 2025-02-12 | 58.45 | 58.80 | 56.80 | 58.65 | 3.5M |
| 2025-02-11 | 59.00 | 59.30 | 57.60 | 57.90 | 2.5M |
| 2025-02-10 | 59.10 | 59.90 | 57.95 | 58.55 | 5.9M |
| 2025-02-07 | 60.50 | 61.00 | 57.70 | 58.55 | 6.7M |
| 2025-02-06 | 57.65 | 59.75 | 57.25 | 59.75 | 7.9M |
| 2025-02-05 | 57.45 | 57.80 | 56.10 | 57.65 | 3.6M |
| 2025-02-04 | 56.55 | 58.00 | 55.80 | 57.95 | 3.5M |
| 2025-02-03 | 53.05 | 55.70 | 53.00 | 55.55 | 1.7M |
| 2025-01-28 | 56.00 | 56.60 | 54.60 | 55.20 | 0.6M |
| 2025-01-27 | 55.85 | 56.75 | 55.25 | 56.00 | 2.5M |
| 2025-01-24 | 54.15 | 57.80 | 54.00 | 55.85 | 5.6M |
| 2025-01-23 | 55.00 | 56.00 | 53.75 | 54.30 | 3.1M |
| 2025-01-22 | 55.50 | 56.50 | 54.65 | 55.05 | 3.7M |
| 2025-01-21 | 56.00 | 56.75 | 54.60 | 55.75 | 4.8M |
| 2025-01-20 | 52.15 | 55.85 | 52.15 | 55.65 | 7.7M |
| 2025-01-17 | 52.05 | 52.90 | 51.65 | 51.90 | 2.0M |
| 2025-01-16 | 53.30 | 53.85 | 52.25 | 52.45 | 2.4M |
| 2025-01-15 | 53.90 | 54.40 | 52.10 | 52.25 | 3.1M |
| 2025-01-14 | 52.55 | 54.85 | 52.50 | 54.15 | 3.3M |
| 2025-01-13 | 52.90 | 53.65 | 51.65 | 52.00 | 4.3M |
| 2025-01-10 | 52.95 | 54.25 | 52.95 | 53.45 | 3.0M |
| 2025-01-09 | 51.40 | 52.90 | 50.85 | 52.75 | 2.9M |
| 2025-01-08 | 51.25 | 51.80 | 50.10 | 51.10 | 2.6M |
| 2025-01-07 | 51.60 | 52.45 | 50.30 | 51.50 | 4.7M |
| 2025-01-06 | 53.05 | 53.75 | 52.10 | 52.20 | 2.5M |
| 2025-01-03 | 53.10 | 54.30 | 52.30 | 52.80 | 4.8M |
| 2025-01-02 | 56.00 | 56.00 | 53.05 | 53.15 | 5.0M |