203.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 213.00 | 216.00 | 213.00 | 216.00 | 124.2K |
| 09:05 | 216.00 | 217.00 | 212.00 | 213.00 | 29.5K |
| 09:10 | 214.00 | 216.00 | 210.00 | 214.00 | 48.2K |
| 09:15 | 213.00 | 216.00 | 211.00 | 212.00 | 69.0K |
| 09:20 | 211.00 | 212.00 | 210.00 | 210.00 | 5.7K |
| 09:25 | 210.00 | 211.00 | 209.00 | 211.00 | 5.5K |
| 09:30 | 210.00 | 214.00 | 210.00 | 213.00 | 10.3K |
| 09:35 | 213.00 | 214.00 | 212.00 | 212.00 | 2.8K |
| 09:40 | 212.00 | 212.00 | 211.00 | 212.00 | 1.4K |
| 09:45 | 213.00 | 213.00 | 212.00 | 212.00 | 2.4K |
| 09:50 | 211.00 | 212.00 | 211.00 | 211.00 | 3.2K |
| 09:55 | 211.00 | 212.00 | 211.00 | 212.00 | 1.3K |
| 10:00 | 213.00 | 213.00 | 210.00 | 210.00 | 7.8K |
| 10:05 | 212.00 | 212.00 | 212.00 | 212.00 | 0.1K |
| 10:10 | 210.00 | 210.00 | 210.00 | 210.00 | 3.1K |
| 10:15 | 210.00 | 210.00 | 209.00 | 209.00 | 8.2K |
| 10:20 | 210.00 | 210.00 | 207.00 | 207.00 | 19.5K |
| 10:25 | 207.00 | 209.00 | 207.00 | 209.00 | 3.0K |
| 10:30 | 210.00 | 211.00 | 210.00 | 210.00 | 7.3K |
| 10:35 | 209.00 | 211.00 | 209.00 | 211.00 | 7.1K |
| 10:40 | 211.00 | 213.00 | 211.00 | 212.00 | 11.5K |
| 10:45 | 212.00 | 213.00 | 210.00 | 210.00 | 2.1K |
| 10:50 | 210.00 | 212.00 | 210.00 | 210.00 | 4.2K |
| 10:55 | 212.00 | 212.00 | 208.00 | 211.00 | 5.3K |
| 11:00 | 211.00 | 211.00 | 211.00 | 211.00 | 0.8K |
| 11:05 | 212.00 | 213.00 | 212.00 | 212.00 | 2.6K |
| 11:10 | 211.00 | 211.00 | 211.00 | 211.00 | 0.4K |
| 11:15 | 211.00 | 211.00 | 211.00 | 211.00 | 0.5K |
| 11:20 | 210.00 | 210.00 | 208.00 | 208.00 | 18.4K |
| 11:25 | 208.00 | 209.00 | 208.00 | 209.00 | 0.5K |
| 11:30 | 209.00 | 209.00 | 209.00 | 209.00 | 0.7K |
| 12:30 | 208.00 | 211.00 | 208.00 | 211.00 | 13.4K |
| 12:35 | 209.00 | 211.00 | 209.00 | 211.00 | 2.6K |
| 12:40 | 211.00 | 211.00 | 210.00 | 211.00 | 2.0K |
| 12:45 | 209.00 | 211.00 | 209.00 | 211.00 | 2.4K |
| 12:50 | 211.00 | 212.00 | 209.00 | 212.00 | 8.4K |
| 12:55 | 212.00 | 212.00 | 211.00 | 212.00 | 1.7K |
| 13:00 | 212.00 | 212.00 | 212.00 | 212.00 | 11.3K |
| 13:05 | 211.00 | 212.00 | 210.00 | 212.00 | 0.9K |
| 13:15 | 211.00 | 212.00 | 210.00 | 211.00 | 1.6K |
| 13:20 | 210.00 | 211.00 | 209.00 | 209.00 | 10.1K |
| 13:25 | 208.00 | 210.00 | 208.00 | 210.00 | 0.5K |
| 13:30 | 210.00 | 210.00 | 207.00 | 209.00 | 23.8K |
| 13:35 | 209.00 | 210.00 | 208.00 | 210.00 | 9.5K |
| 13:45 | 209.00 | 209.00 | 209.00 | 209.00 | 0.9K |
| 13:50 | 208.00 | 210.00 | 208.00 | 210.00 | 2.0K |
| 13:55 | 209.00 | 210.00 | 209.00 | 210.00 | 0.2K |
| 14:00 | 209.00 | 210.00 | 208.00 | 209.00 | 2.2K |
| 14:05 | 208.00 | 210.00 | 208.00 | 210.00 | 14.4K |
| 14:10 | 210.00 | 210.00 | 208.00 | 210.00 | 5.3K |
| 14:15 | 208.00 | 209.00 | 205.00 | 206.00 | 37.0K |
| 14:20 | 206.00 | 207.00 | 206.00 | 207.00 | 8.8K |
| 14:25 | 207.00 | 207.00 | 207.00 | 207.00 | 1.8K |
| 14:30 | 206.00 | 207.00 | 206.00 | 207.00 | 2.9K |
| 14:35 | 204.00 | 206.00 | 204.00 | 205.00 | 22.0K |
| 14:40 | 205.00 | 205.00 | 204.00 | 205.00 | 20.7K |
| 14:45 | 205.00 | 205.00 | 205.00 | 205.00 | 0.1K |
| 14:50 | 205.00 | 205.00 | 205.00 | 205.00 | 8.6K |
| 14:55 | 205.00 | 205.00 | 204.00 | 204.00 | 3.6K |
| 15:00 | 204.00 | 205.00 | 203.00 | 205.00 | 13.4K |
| 15:05 | 204.00 | 204.00 | 203.00 | 203.00 | 7.7K |
| 15:10 | 203.00 | 204.00 | 203.00 | 204.00 | 12.0K |
| 15:15 | 204.00 | 205.00 | 204.00 | 204.00 | 18.7K |
| 15:20 | 204.00 | 204.00 | 203.00 | 203.00 | 17.5K |
| 15:30 | 203.00 | 203.00 | 203.00 | 203.00 | 34.3K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 213.00 | 220.00 | 203.00 | 203.00 | 0.7M |
| 2025-09-25 | 201.00 | 232.00 | 200.00 | 227.00 | 4.6M |
| 2025-09-24 | 204.00 | 205.00 | 191.00 | 191.00 | 0.8M |
| 2025-09-22 | 235.00 | 235.00 | 205.00 | 205.00 | 1.1M |
| 2025-09-19 | 238.00 | 238.00 | 226.00 | 227.00 | 0.6M |
| 2025-09-18 | 243.00 | 245.00 | 221.00 | 237.00 | 2.3M |
| 2025-09-17 | 230.00 | 263.00 | 228.00 | 250.00 | 8.3M |
| 2025-09-16 | 218.00 | 226.00 | 210.00 | 223.00 | 1.0M |
| 2025-09-12 | 223.00 | 232.00 | 209.00 | 219.00 | 1.4M |
| 2025-09-11 | 235.00 | 243.00 | 222.00 | 222.00 | 1.3M |
| 2025-09-10 | 263.00 | 272.00 | 237.00 | 237.00 | 1.8M |
| 2025-09-09 | 283.00 | 303.00 | 246.00 | 250.00 | 6.4M |
| 2025-09-08 | 286.00 | 298.00 | 258.00 | 267.00 | 5.5M |
| 2025-09-05 | 237.00 | 306.00 | 232.00 | 306.00 | 18.9M |
| 2025-09-04 | 256.00 | 295.00 | 222.00 | 226.00 | 14.5M |
| 2025-09-03 | 344.00 | 360.00 | 234.00 | 240.00 | 20.2M |
| 2025-09-02 | 204.00 | 280.00 | 204.00 | 280.00 | 23.4M |
| 2025-09-01 | 186.00 | 210.00 | 180.00 | 200.00 | 2.7M |
| 2025-08-29 | 178.00 | 211.00 | 178.00 | 194.00 | 5.6M |
| 2025-08-28 | 188.00 | 192.00 | 178.00 | 181.00 | 0.7M |
| 2025-08-27 | 222.00 | 240.00 | 185.00 | 186.00 | 3.3M |
| 2025-08-26 | 259.00 | 263.00 | 209.00 | 215.00 | 3.8M |
| 2025-08-25 | 203.00 | 243.00 | 198.00 | 243.00 | 12.4M |
| 2025-08-22 | 238.00 | 292.00 | 192.00 | 193.00 | 24.4M |
| 2025-08-21 | 164.00 | 214.00 | 163.00 | 214.00 | 16.0M |
| 2025-08-20 | 169.00 | 170.00 | 159.00 | 164.00 | 1.0M |
| 2025-08-19 | 164.00 | 167.00 | 159.00 | 166.00 | 1.1M |
| 2025-08-18 | 156.00 | 165.00 | 155.00 | 161.00 | 1.3M |
| 2025-08-15 | 148.00 | 158.00 | 146.00 | 155.00 | 2.3M |
| 2025-08-14 | 145.00 | 181.00 | 142.00 | 147.00 | 13.2M |
| 2025-08-13 | 143.00 | 144.00 | 141.00 | 142.00 | 0.2M |
| 2025-08-12 | 138.00 | 144.00 | 137.00 | 144.00 | 0.2M |
| 2025-08-08 | 139.00 | 141.00 | 137.00 | 138.00 | 0.2M |
| 2025-08-07 | 141.00 | 151.00 | 138.00 | 139.00 | 1.3M |
| 2025-08-06 | 142.00 | 144.00 | 140.00 | 141.00 | 0.1M |
| 2025-08-05 | 140.00 | 145.00 | 139.00 | 142.00 | 0.4M |
| 2025-08-04 | 135.00 | 140.00 | 134.00 | 137.00 | 0.1M |
| 2025-08-01 | 138.00 | 140.00 | 137.00 | 139.00 | 0.1M |
| 2025-07-31 | 136.00 | 138.00 | 136.00 | 137.00 | 0.0M |
| 2025-07-30 | 137.00 | 138.00 | 133.00 | 137.00 | 0.2M |
| 2025-07-29 | 139.00 | 139.00 | 135.00 | 137.00 | 0.2M |
| 2025-07-28 | 139.00 | 140.00 | 137.00 | 139.00 | 0.1M |
| 2025-07-25 | 140.00 | 140.00 | 136.00 | 140.00 | 0.2M |
| 2025-07-24 | 141.00 | 142.00 | 138.00 | 139.00 | 0.2M |
| 2025-07-23 | 139.00 | 143.00 | 138.00 | 141.00 | 0.4M |
| 2025-07-22 | 138.00 | 142.00 | 138.00 | 141.00 | 0.1M |
| 2025-07-18 | 144.00 | 145.00 | 138.00 | 140.00 | 0.4M |
| 2025-07-17 | 142.00 | 144.00 | 140.00 | 143.00 | 0.4M |
| 2025-07-16 | 137.00 | 143.00 | 135.00 | 142.00 | 0.6M |
| 2025-07-15 | 139.00 | 140.00 | 136.00 | 137.00 | 0.6M |
| 2025-07-14 | 146.00 | 146.00 | 139.00 | 139.00 | 1.3M |
| 2025-07-11 | 154.00 | 154.00 | 141.00 | 143.00 | 6.0M |
| 2025-07-10 | 191.00 | 212.00 | 158.00 | 164.00 | 29.8M |
| 2025-07-09 | 133.00 | 181.00 | 132.00 | 181.00 | 11.8M |
| 2025-07-08 | 128.00 | 133.00 | 127.00 | 131.00 | 0.3M |
| 2025-07-07 | 129.00 | 132.00 | 126.00 | 127.00 | 0.5M |
| 2025-07-04 | 126.00 | 131.00 | 122.00 | 130.00 | 1.0M |
| 2025-07-03 | 124.00 | 126.00 | 123.00 | 125.00 | 0.1M |
| 2025-07-02 | 123.00 | 127.00 | 123.00 | 124.00 | 0.2M |
| 2025-07-01 | 133.00 | 134.00 | 123.00 | 123.00 | 0.4M |
| 2025-06-30 | 129.00 | 134.00 | 129.00 | 132.00 | 0.3M |
| 2025-06-27 | 127.00 | 130.00 | 125.00 | 128.00 | 0.2M |
| 2025-06-26 | 127.00 | 129.00 | 125.00 | 127.00 | 0.2M |
| 2025-06-25 | 128.00 | 129.00 | 126.00 | 128.00 | 0.1M |
| 2025-06-24 | 125.00 | 131.00 | 125.00 | 128.00 | 0.4M |
| 2025-06-23 | 126.00 | 126.00 | 122.00 | 124.00 | 0.3M |
| 2025-06-20 | 132.00 | 136.00 | 124.00 | 125.00 | 0.9M |
| 2025-06-19 | 126.00 | 141.00 | 123.00 | 133.00 | 1.8M |
| 2025-06-18 | 136.00 | 136.00 | 126.00 | 127.00 | 0.7M |
| 2025-06-17 | 133.00 | 136.00 | 125.00 | 136.00 | 0.8M |
| 2025-06-16 | 127.00 | 136.00 | 125.00 | 130.00 | 1.3M |
| 2025-06-13 | 122.00 | 127.00 | 119.00 | 123.00 | 0.6M |
| 2025-06-12 | 120.00 | 122.00 | 118.00 | 122.00 | 0.2M |
| 2025-06-11 | 122.00 | 123.00 | 120.00 | 120.00 | 0.1M |
| 2025-06-10 | 122.00 | 124.00 | 119.00 | 122.00 | 0.3M |
| 2025-06-09 | 124.00 | 128.00 | 122.00 | 122.00 | 0.2M |
| 2025-06-06 | 127.00 | 129.00 | 122.00 | 122.00 | 0.4M |
| 2025-06-05 | 126.00 | 126.00 | 120.00 | 123.00 | 0.3M |
| 2025-06-04 | 129.00 | 129.00 | 125.00 | 126.00 | 0.2M |
| 2025-06-03 | 128.00 | 131.00 | 126.00 | 126.00 | 0.3M |
| 2025-06-02 | 123.00 | 131.00 | 122.00 | 127.00 | 0.6M |
| 2025-05-30 | 124.00 | 127.00 | 120.00 | 121.00 | 0.5M |
| 2025-05-29 | 131.00 | 134.00 | 123.00 | 125.00 | 0.5M |
| 2025-05-28 | 135.00 | 137.00 | 129.00 | 130.00 | 0.4M |
| 2025-05-27 | 132.00 | 136.00 | 130.00 | 135.00 | 0.4M |
| 2025-05-26 | 130.00 | 134.00 | 129.00 | 133.00 | 0.3M |
| 2025-05-23 | 131.00 | 136.00 | 130.00 | 131.00 | 0.3M |
| 2025-05-22 | 132.00 | 136.00 | 132.00 | 134.00 | 0.5M |
| 2025-05-21 | 151.00 | 156.00 | 131.00 | 134.00 | 1.7M |
| 2025-05-20 | 150.00 | 152.00 | 141.00 | 144.00 | 1.2M |
| 2025-05-19 | 154.00 | 163.00 | 151.00 | 153.00 | 2.0M |
| 2025-05-16 | 174.00 | 184.00 | 156.00 | 156.00 | 3.1M |
| 2025-05-15 | 219.00 | 291.00 | 168.00 | 177.00 | 11.6M |
| 2025-05-14 | 207.00 | 239.00 | 196.00 | 229.00 | 13.8M |
| 2025-05-13 | 150.00 | 190.00 | 126.00 | 190.00 | 17.2M |
| 2025-05-12 | 105.00 | 147.00 | 105.00 | 140.00 | 16.3M |
| 2025-05-09 | 105.00 | 108.00 | 103.00 | 104.00 | 0.4M |
| 2025-05-08 | 105.00 | 105.00 | 104.00 | 105.00 | 0.1M |
| 2025-05-07 | 104.00 | 105.00 | 103.00 | 103.00 | 0.1M |
| 2025-05-02 | 105.00 | 106.00 | 102.00 | 104.00 | 0.2M |
| 2025-05-01 | 103.00 | 117.00 | 102.00 | 105.00 | 4.5M |
| 2025-04-30 | 103.00 | 107.00 | 101.00 | 102.00 | 1.3M |
| 2025-04-28 | 100.00 | 107.00 | 100.00 | 103.00 | 1.9M |
| 2025-04-25 | 100.00 | 101.00 | 99.00 | 101.00 | 0.1M |
| 2025-04-24 | 102.00 | 102.00 | 99.00 | 100.00 | 0.2M |
| 2025-04-23 | 102.00 | 107.00 | 101.00 | 101.00 | 0.8M |
| 2025-04-22 | 98.00 | 124.00 | 98.00 | 104.00 | 7.7M |
| 2025-04-21 | 98.00 | 107.00 | 96.00 | 97.00 | 4.5M |
| 2025-04-18 | 96.00 | 97.00 | 96.00 | 96.00 | 0.0M |
| 2025-04-17 | 98.00 | 98.00 | 95.00 | 96.00 | 0.1M |
| 2025-04-16 | 102.00 | 103.00 | 96.00 | 97.00 | 0.7M |
| 2025-04-15 | 98.00 | 105.00 | 98.00 | 104.00 | 1.1M |
| 2025-04-14 | 95.00 | 99.00 | 95.00 | 98.00 | 0.1M |
| 2025-04-11 | 92.00 | 95.00 | 92.00 | 95.00 | 0.1M |
| 2025-04-10 | 94.00 | 95.00 | 92.00 | 93.00 | 0.1M |
| 2025-04-09 | 91.00 | 92.00 | 88.00 | 89.00 | 0.1M |
| 2025-04-08 | 90.00 | 99.00 | 89.00 | 93.00 | 3.0M |
| 2025-04-07 | 89.00 | 90.00 | 84.00 | 87.00 | 0.2M |
| 2025-04-04 | 97.00 | 99.00 | 92.00 | 93.00 | 0.2M |
| 2025-04-03 | 100.00 | 101.00 | 99.00 | 99.00 | 0.1M |
| 2025-04-02 | 105.00 | 105.00 | 101.00 | 101.00 | 0.1M |
| 2025-04-01 | 100.00 | 109.00 | 99.00 | 104.00 | 1.4M |
| 2025-03-31 | 102.00 | 102.00 | 99.00 | 101.00 | 0.1M |
| 2025-03-28 | 104.00 | 105.00 | 102.00 | 102.00 | 0.1M |
| 2025-03-27 | 106.00 | 107.00 | 104.00 | 104.00 | 0.1M |
| 2025-03-26 | 106.00 | 107.00 | 105.00 | 106.00 | 0.2M |
| 2025-03-25 | 106.00 | 106.00 | 105.00 | 105.00 | 0.0M |
| 2025-03-24 | 103.00 | 111.00 | 102.00 | 105.00 | 0.3M |
| 2025-03-21 | 105.00 | 106.00 | 103.00 | 103.00 | 0.1M |
| 2025-03-19 | 107.00 | 108.00 | 105.00 | 106.00 | 0.1M |
| 2025-03-18 | 107.00 | 107.00 | 105.00 | 107.00 | 0.1M |
| 2025-03-17 | 104.00 | 114.00 | 101.00 | 105.00 | 0.5M |
| 2025-03-14 | 102.00 | 114.00 | 100.00 | 104.00 | 0.5M |
| 2025-03-13 | 101.00 | 103.00 | 100.00 | 102.00 | 0.1M |
| 2025-03-12 | 100.00 | 116.00 | 99.00 | 100.00 | 0.8M |
| 2025-03-11 | 99.00 | 101.00 | 98.00 | 99.00 | 0.1M |
| 2025-03-10 | 100.00 | 101.00 | 99.00 | 99.00 | 0.0M |
| 2025-03-07 | 99.00 | 101.00 | 99.00 | 100.00 | 0.0M |
| 2025-03-06 | 99.00 | 100.00 | 99.00 | 100.00 | 0.0M |
| 2025-03-05 | 98.00 | 99.00 | 98.00 | 98.00 | 0.0M |
| 2025-03-04 | 98.00 | 99.00 | 98.00 | 98.00 | 0.0M |
| 2025-03-03 | 99.00 | 100.00 | 99.00 | 99.00 | 0.0M |
| 2025-02-28 | 99.00 | 100.00 | 98.00 | 100.00 | 0.0M |
| 2025-02-27 | 100.00 | 100.00 | 99.00 | 99.00 | 0.0M |
| 2025-02-26 | 99.00 | 100.00 | 99.00 | 99.00 | 0.1M |
| 2025-02-25 | 99.00 | 101.00 | 98.00 | 100.00 | 0.0M |
| 2025-02-21 | 99.00 | 100.00 | 99.00 | 99.00 | 0.0M |
| 2025-02-20 | 100.00 | 100.00 | 99.00 | 99.00 | 0.0M |
| 2025-02-19 | 100.00 | 102.00 | 99.00 | 99.00 | 0.1M |
| 2025-02-18 | 99.00 | 101.00 | 99.00 | 99.00 | 0.0M |
| 2025-02-17 | 100.00 | 100.00 | 99.00 | 99.00 | 0.0M |
| 2025-02-14 | 102.00 | 102.00 | 100.00 | 100.00 | 0.1M |
| 2025-02-13 | 101.00 | 103.00 | 100.00 | 101.00 | 0.1M |
| 2025-02-12 | 100.00 | 102.00 | 100.00 | 100.00 | 0.1M |
| 2025-02-10 | 99.00 | 100.00 | 99.00 | 100.00 | 0.0M |
| 2025-02-07 | 102.00 | 102.00 | 99.00 | 99.00 | 0.1M |
| 2025-02-06 | 99.00 | 101.00 | 98.00 | 100.00 | 0.1M |
| 2025-02-05 | 99.00 | 99.00 | 98.00 | 99.00 | 0.0M |
| 2025-02-04 | 99.00 | 99.00 | 98.00 | 99.00 | 0.0M |
| 2025-02-03 | 100.00 | 100.00 | 99.00 | 99.00 | 0.0M |
| 2025-01-31 | 99.00 | 100.00 | 99.00 | 99.00 | 0.0M |
| 2025-01-30 | 100.00 | 102.00 | 99.00 | 99.00 | 0.1M |
| 2025-01-29 | 102.00 | 102.00 | 100.00 | 100.00 | 0.1M |
| 2025-01-28 | 100.00 | 102.00 | 99.00 | 102.00 | 0.1M |
| 2025-01-27 | 102.00 | 102.00 | 100.00 | 100.00 | 0.1M |
| 2025-01-24 | 99.00 | 105.00 | 99.00 | 103.00 | 0.3M |
| 2025-01-23 | 99.00 | 100.00 | 98.00 | 99.00 | 0.1M |
| 2025-01-22 | 101.00 | 102.00 | 99.00 | 100.00 | 0.4M |
| 2025-01-21 | 104.00 | 111.00 | 99.00 | 101.00 | 2.8M |
| 2025-01-20 | 114.00 | 115.00 | 99.00 | 99.00 | 3.6M |
| 2025-01-17 | 100.00 | 125.00 | 98.00 | 120.00 | 18.5M |
| 2025-01-16 | 95.00 | 95.00 | 94.00 | 95.00 | 0.0M |
| 2025-01-15 | 96.00 | 96.00 | 94.00 | 95.00 | 0.0M |
| 2025-01-14 | 94.00 | 95.00 | 94.00 | 95.00 | 0.0M |
| 2025-01-10 | 95.00 | 95.00 | 94.00 | 94.00 | 0.0M |
| 2025-01-09 | 96.00 | 96.00 | 95.00 | 95.00 | 0.0M |
| 2025-01-08 | 97.00 | 97.00 | 95.00 | 95.00 | 0.0M |
| 2025-01-07 | 97.00 | 97.00 | 96.00 | 97.00 | 0.0M |
| 2025-01-06 | 96.00 | 97.00 | 96.00 | 97.00 | 0.0M |