Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €91,50 | +0,49 % | €90,85 | €92,05 | €89,35 | 186,16K |
| 2026-09-30 | €91,05 | -1,51 % | €92,75 | €93,65 | €90,75 | 412,95K |
| 2026-09-29 | €92,45 | -0,05 % | €93,70 | €93,95 | €91,30 | 318,37K |
| 2026-09-28 | €92,50 | -1,18 % | €93,20 | €94,30 | €91,75 | 270,66K |
| 2026-09-25 | €93,60 | +0,92 % | €93,70 | €94,80 | €93,25 | 276,30K |
| 2026-09-24 | €92,75 | -0,11 % | €92,10 | €95,25 | €91,75 | 415,37K |
| 2026-09-23 | €92,85 | -3,23 % | €95,85 | €96,90 | €91,80 | 742,13K |
| 2026-09-22 | €95,95 | +0,79 % | €95,35 | €96,40 | €94,55 | 350,82K |
| 2026-09-21 | €95,20 | +1,93 % | €94,60 | €95,40 | €93,60 | 262,29K |
| 2026-09-18 | €93,40 | -0,27 % | €94,40 | €94,90 | €93,10 | 1,04M |
| 2026-09-17 | €93,65 | +0,32 % | €94,50 | €95,50 | €93,65 | 272,92K |
| 2026-09-16 | €93,35 | +2,08 % | €92,65 | €94,10 | €92,65 | 542,29K |
| 2026-09-15 | €91,45 | -0,44 % | €92,30 | €92,60 | €90,55 | 476,70K |
| 2026-09-14 | €91,85 | -6,51 % | €96,75 | €97,00 | €91,30 | 794,53K |
| 2026-09-11 | €98,25 | +1,50 % | €97,40 | €98,60 | €96,80 | 815,21K |
| 2026-09-10 | €96,80 | -4,44 % | €101,20 | €101,90 | €96,30 | 530,27K |
| 2026-09-09 | €101,30 | -3,34 % | €104,60 | €104,80 | €101,10 | 555,22K |
| 2026-09-08 | €104,80 | +0,77 % | €103,30 | €104,80 | €102,90 | 443,15K |
| 2026-09-07 | €104,00 | +1,86 % | €102,30 | €104,40 | €102,30 | 293,16K |
| 2026-09-04 | €102,10 | +1,39 % | €100,70 | €102,60 | €99,75 | 426,26K |
| 2026-09-03 | €100,70 | +2,18 % | €98,70 | €101,00 | €97,55 | 554,28K |
| 2026-09-02 | €98,55 | -3,19 % | €101,20 | €102,30 | €98,30 | 849,28K |
| 2026-09-01 | €101,80 | -0,29 % | €102,30 | €102,80 | €101,40 | 492,75K |
| 2026-08-31 | €102,10 | -1,26 % | €103,40 | €103,90 | €101,80 | 723,91K |
| 2026-08-28 | €103,40 | -0,19 % | €104,20 | €104,60 | €103,40 | 392,26K |
| 2026-08-27 | €103,60 | -0,48 % | €104,40 | €105,10 | €102,50 | 480,83K |
| 2026-08-26 | €104,10 | -0,19 % | €104,10 | €105,80 | €103,90 | 441,05K |
| 2026-08-25 | €104,30 | -0,38 % | €105,40 | €106,30 | €103,80 | 294,85K |
| 2026-08-24 | €104,70 | -0,29 % | €105,20 | €106,60 | €103,80 | 527,34K |
| 2026-08-21 | €105,00 | -0,57 % | €105,90 | €107,70 | €104,80 | 318,46K |
| 2026-08-20 | €105,60 | -0,75 % | €106,90 | €107,20 | €104,30 | 406,09K |
| 2026-08-19 | €106,40 | -1,39 % | €108,20 | €108,70 | €105,80 | 329,28K |
| 2026-08-18 | €107,90 | -0,74 % | €108,70 | €108,70 | €107,00 | 396,59K |
| 2026-08-17 | €108,70 | -0,73 % | €110,30 | €111,10 | €107,80 | 517,64K |
| 2026-08-14 | €109,50 | -0,36 % | €109,70 | €110,00 | €108,00 | 326,46K |
| 2026-08-13 | €109,90 | -0,72 % | €111,00 | €111,10 | €109,80 | 363,42K |
| 2026-08-12 | €110,70 | +2,22 % | €110,70 | €112,00 | €109,50 | 454,10K |
| 2026-08-11 | €108,30 | -0,73 % | €109,20 | €109,80 | €107,60 | 404,41K |
| 2026-08-10 | €109,10 | +0,09 % | €109,00 | €110,50 | €108,70 | 374,45K |
| 2026-08-07 | €109,00 | -0,27 % | €108,40 | €110,30 | €108,40 | 442,39K |
| 2026-08-06 | €109,30 | -0,55 % | €109,30 | €110,70 | €109,10 | 528,65K |
| 2026-08-05 | €109,90 | -0,81 % | €111,90 | €112,90 | €109,90 | 582,31K |
| 2026-08-04 | €110,80 | +0,54 % | €111,70 | €112,50 | €110,40 | 669,02K |
| 2026-08-03 | €110,20 | -0,09 % | €111,70 | €112,90 | €108,40 | 709,23K |
| 2026-07-31 | €110,30 | +0,64 % | €111,20 | €113,40 | €110,00 | 602,25K |
| 2026-07-30 | €109,60 | +3,30 % | €105,90 | €110,20 | €105,60 | 603,62K |
| 2026-07-29 | €106,10 | -1,30 % | €105,90 | €110,10 | €104,00 | 895,09K |
| 2026-07-28 | €107,50 | -1,29 % | €108,40 | €110,60 | €106,40 | 767,85K |
| 2026-07-27 | €108,90 | -5,06 % | €115,60 | €116,00 | €108,90 | 942,38K |
| 2026-07-24 | €114,70 | 0,00 % | €114,20 | €116,10 | €113,70 | 324,44K |
| 2026-07-23 | €114,70 | -2,05 % | €116,70 | €117,20 | €113,50 | 330,11K |
| 2026-07-22 | €117,10 | -0,68 % | €117,90 | €118,20 | €115,30 | 354,17K |
| 2026-07-21 | €117,90 | +0,86 % | €116,60 | €118,30 | €116,60 | 367,63K |
| 2026-07-20 | €116,90 | -0,68 % | €117,70 | €118,20 | €116,40 | 439,46K |
| 2026-07-17 | €117,70 | -1,01 % | €117,70 | €118,90 | €115,80 | 347,29K |
| 2026-07-16 | €118,90 | -1,25 % | €120,70 | €122,40 | €117,40 | 304,08K |
| 2026-07-15 | €120,40 | +0,50 % | €120,60 | €122,50 | €119,50 | 267,92K |
| 2026-07-14 | €119,80 | +0,84 % | €117,90 | €120,00 | €117,30 | 522,03K |
| 2026-07-13 | €118,80 | -1,00 % | €118,50 | €120,20 | €117,70 | 280,95K |
| 2026-07-10 | €120,00 | -0,50 % | €119,90 | €121,20 | €119,30 | 309,37K |
| 2026-07-09 | €120,60 | +1,86 % | €120,40 | €121,90 | €119,60 | 273,31K |
| 2026-07-08 | €118,40 | -1,58 % | €120,00 | €120,80 | €116,70 | 831,90K |
| 2026-07-07 | €120,30 | -3,06 % | €122,40 | €125,20 | €119,80 | 419,36K |
| 2026-07-06 | €124,10 | -0,32 % | €122,10 | €124,10 | €121,80 | 272,80K |
| 2026-07-03 | €124,50 | +1,30 % | €123,40 | €124,60 | €122,70 | 292,74K |
| 2026-07-02 | €122,90 | -0,97 % | €123,00 | €125,70 | €121,30 | 353,55K |
| 2026-07-01 | €124,10 | -3,57 % | €127,90 | €127,90 | €122,90 | 1,16M |
| 2026-06-30 | €128,70 | +1,90 % | €127,90 | €129,10 | €126,80 | 504,46K |
| 2026-06-29 | €126,30 | -1,25 % | €126,50 | €127,40 | €125,20 | 240,81K |
| 2026-06-26 | €127,90 | -0,93 % | €129,10 | €129,80 | €126,00 | 336,20K |
| 2026-06-25 | €129,10 | -0,62 % | €131,50 | €131,90 | €128,70 | 1,66M |
| 2026-06-24 | €129,90 | -0,23 % | €130,20 | €130,60 | €126,90 | 202,67K |
| 2026-06-23 | €130,20 | -3,05 % | €132,20 | €132,60 | €127,60 | 341,56K |
| 2026-06-22 | €134,30 | +2,91 % | €131,10 | €134,30 | €130,20 | 571,93K |
| 2026-06-19 | €130,50 | +0,08 % | €129,70 | €131,10 | €128,60 | 1,01M |
| 2026-06-18 | €130,40 | +1,32 % | €129,70 | €131,80 | €129,30 | 422,30K |
| 2026-06-17 | €128,70 | +2,06 % | €126,00 | €128,90 | €125,70 | 349,17K |
| 2026-06-16 | €126,10 | +1,12 % | €125,00 | €126,40 | €124,50 | 259,72K |
| 2026-06-15 | €124,70 | -0,64 % | €128,00 | €128,00 | €124,70 | 532,33K |
| 2026-06-12 | €125,50 | +1,54 % | €125,90 | €126,60 | €122,70 | 392,14K |
| 2026-06-11 | €123,60 | +4,92 % | €120,20 | €124,70 | €118,20 | 417,41K |
| 2026-06-10 | €117,80 | +0,60 % | €117,10 | €119,70 | €115,60 | 591,81K |
| 2026-06-09 | €117,10 | -5,64 % | €124,10 | €125,50 | €117,00 | 444,06K |
| 2026-06-08 | €124,10 | -1,43 % | €123,00 | €125,40 | €122,60 | 349,93K |
| 2026-06-05 | €125,90 | +0,08 % | €126,00 | €126,70 | €124,60 | 263,35K |
| 2026-06-04 | €125,80 | +0,80 % | €124,50 | €126,00 | €123,10 | 265,70K |
| 2026-06-03 | €124,80 | +1,38 % | €121,30 | €125,10 | €121,00 | 312,31K |
| 2026-06-02 | €123,10 | +0,33 % | €123,50 | €124,10 | €121,60 | 243,55K |
| 2026-06-01 | €122,70 | -1,29 % | €124,10 | €125,50 | €121,70 | 280,41K |
| 2026-05-29 | €124,30 | -0,72 % | €125,50 | €126,00 | €123,30 | 757,50K |