Markt geschlossen· · 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 | €76,50 | -0,26 % | €76,00 | €77,50 | €75,10 | 30,27K |
| 2026-09-30 | €76,70 | -0,65 % | €78,90 | €78,90 | €75,80 | 20,94K |
| 2026-09-29 | €77,20 | 0,00 % | €77,30 | €78,00 | €77,10 | 11,50K |
| 2026-09-28 | €77,20 | 0,00 % | €77,20 | €77,70 | €76,30 | 15,56K |
| 2026-09-25 | €77,20 | +0,65 % | €78,00 | €78,00 | €77,10 | 12,30K |
| 2026-09-24 | €76,70 | -2,17 % | €78,00 | €78,10 | €76,50 | 21,12K |
| 2026-09-23 | €78,40 | +2,22 % | €77,00 | €78,70 | €76,40 | 30,05K |
| 2026-09-22 | €76,70 | -0,26 % | €77,00 | €77,30 | €76,30 | 16,43K |
| 2026-09-21 | €76,90 | -0,52 % | €77,80 | €77,90 | €76,70 | 11,36K |
| 2026-09-18 | €77,30 | -1,53 % | €78,70 | €78,70 | €77,20 | 24,74K |
| 2026-09-17 | €78,50 | +2,21 % | €76,50 | €79,70 | €76,50 | 41,06K |
| 2026-09-16 | €76,80 | +2,81 % | €75,10 | €76,90 | €74,70 | 19,14K |
| 2026-09-15 | €74,70 | -0,66 % | €75,00 | €75,80 | €74,20 | 15,57K |
| 2026-09-14 | €75,20 | -2,72 % | €76,80 | €76,80 | €75,20 | 26,56K |
| 2026-09-11 | €77,30 | +0,39 % | €77,10 | €77,60 | €76,30 | 25,67K |
| 2026-09-10 | €77,00 | +1,72 % | €75,70 | €77,70 | €75,60 | 30,18K |
| 2026-09-09 | €75,70 | -1,05 % | €76,30 | €76,30 | €74,70 | 42,74K |
| 2026-09-08 | €76,50 | +2,14 % | €75,80 | €76,60 | €74,80 | 30,42K |
| 2026-09-07 | €74,90 | +0,40 % | €74,70 | €75,50 | €74,30 | 12,37K |
| 2026-09-04 | €74,60 | +2,90 % | €73,00 | €74,80 | €72,70 | 29,00K |
| 2026-09-03 | €72,50 | +0,28 % | €72,00 | €72,90 | €70,90 | 23,83K |
| 2026-09-02 | €72,30 | +5,55 % | €68,80 | €73,50 | €68,40 | 74,76K |
| 2026-09-01 | €68,50 | -3,52 % | €70,60 | €70,60 | €68,40 | 91,20K |
| 2026-08-31 | €71,00 | -1,25 % | €71,80 | €72,00 | €70,70 | 20,08K |
| 2026-08-28 | €71,90 | -0,14 % | €72,30 | €72,80 | €71,90 | 20,92K |
| 2026-08-27 | €72,00 | +1,55 % | €71,30 | €72,30 | €70,80 | 30,88K |
| 2026-08-26 | €70,90 | +4,26 % | €68,30 | €71,50 | €68,20 | 31,28K |
| 2026-08-25 | €68,00 | +1,64 % | €67,50 | €68,90 | €67,00 | 17,57K |
| 2026-08-24 | €66,90 | -0,74 % | €67,70 | €68,40 | €66,90 | 7,95K |
| 2026-08-21 | €67,40 | +0,45 % | €68,30 | €68,30 | €67,10 | 20,96K |
| 2026-08-20 | €67,10 | 0,00 % | €66,80 | €67,70 | €66,50 | 16,85K |
| 2026-08-19 | €67,10 | -0,74 % | €68,20 | €68,40 | €67,10 | 15,99K |
| 2026-08-18 | €67,60 | -0,73 % | €68,30 | €68,80 | €67,40 | 20,72K |
| 2026-08-17 | €68,10 | +0,15 % | €68,40 | €69,30 | €68,00 | 34,87K |
| 2026-08-14 | €68,00 | -0,15 % | €68,50 | €68,60 | €67,80 | 12,10K |
| 2026-08-13 | €68,10 | +0,15 % | €67,70 | €68,90 | €67,70 | 13,07K |
| 2026-08-12 | €68,00 | 0,00 % | €68,40 | €68,90 | €67,70 | 16,20K |
| 2026-08-11 | €68,00 | +3,03 % | €66,10 | €68,40 | €65,80 | 29,57K |
| 2026-08-10 | €66,00 | -1,35 % | €66,60 | €67,00 | €65,80 | 10,36K |
| 2026-08-07 | €66,90 | -2,19 % | €68,00 | €68,70 | €66,90 | 17,74K |
| 2026-08-06 | €68,40 | +0,15 % | €68,30 | €69,30 | €67,80 | 30,82K |
| 2026-08-05 | €68,30 | -2,84 % | €70,60 | €71,80 | €68,10 | 27,90K |
| 2026-08-04 | €70,30 | +0,29 % | €70,70 | €70,90 | €68,30 | 26,60K |
| 2026-08-03 | €70,10 | +2,49 % | €68,60 | €71,00 | €68,60 | 48,86K |
| 2026-07-31 | €68,40 | +9,62 % | €64,50 | €70,50 | €64,50 | 126,28K |
| 2026-07-30 | €62,40 | +1,79 % | €61,00 | €62,90 | €61,00 | 25,07K |
| 2026-07-29 | €61,30 | +1,49 % | €60,00 | €61,80 | €60,00 | 28,05K |
| 2026-07-28 | €60,40 | -1,95 % | €62,40 | €62,40 | €60,10 | 26,25K |
| 2026-07-27 | €61,60 | -0,48 % | €62,50 | €62,90 | €61,30 | 27,57K |
| 2026-07-24 | €61,90 | +0,65 % | €61,40 | €62,70 | €61,40 | 19,59K |
| 2026-07-23 | €61,50 | -0,97 % | €62,50 | €63,10 | €61,50 | 20,17K |
| 2026-07-22 | €62,10 | +0,49 % | €62,30 | €62,60 | €61,30 | 17,77K |
| 2026-07-21 | €61,80 | +1,15 % | €61,50 | €62,40 | €61,10 | 17,87K |
| 2026-07-20 | €61,10 | -1,61 % | €62,00 | €62,30 | €60,80 | 15,20K |
| 2026-07-17 | €62,10 | +1,14 % | €60,80 | €63,30 | €60,80 | 29,87K |
| 2026-07-16 | €61,40 | +0,49 % | €61,20 | €61,50 | €60,40 | 37,06K |
| 2026-07-15 | €61,10 | +2,52 % | €59,40 | €61,20 | €59,10 | 27,25K |
| 2026-07-14 | €59,60 | -2,61 % | €60,40 | €60,40 | €59,30 | 37,09K |
| 2026-07-13 | €61,20 | -0,97 % | €62,60 | €62,60 | €61,00 | 14,50K |
| 2026-07-10 | €61,80 | -1,12 % | €62,50 | €62,50 | €61,50 | 20,14K |
| 2026-07-09 | €62,50 | -0,16 % | €62,40 | €63,40 | €62,20 | 31,64K |
| 2026-07-08 | €62,60 | -2,03 % | €63,90 | €63,90 | €62,20 | 29,76K |
| 2026-07-07 | €63,90 | -1,39 % | €64,90 | €65,60 | €63,90 | 37,37K |
| 2026-07-06 | €64,80 | +0,62 % | €64,40 | €65,00 | €64,00 | 18,61K |
| 2026-07-03 | €64,40 | -0,77 % | €63,50 | €64,50 | €63,30 | 19,94K |
| 2026-07-02 | €64,90 | +2,20 % | €63,50 | €65,50 | €63,20 | 39,20K |
| 2026-07-01 | €63,50 | 0,00 % | €64,00 | €64,40 | €63,20 | 21,79K |
| 2026-06-30 | €63,50 | +0,79 % | €63,60 | €64,40 | €63,00 | 34,71K |
| 2026-06-29 | €63,00 | -0,32 % | €63,50 | €64,30 | €62,70 | 37,61K |
| 2026-06-26 | €63,20 | +3,27 % | €61,70 | €64,80 | €61,10 | 46,48K |
| 2026-06-25 | €61,20 | -0,33 % | €62,60 | €62,60 | €61,10 | 16,73K |
| 2026-06-24 | €61,40 | -1,29 % | €63,00 | €63,00 | €60,80 | 14,37K |
| 2026-06-23 | €62,20 | -1,11 % | €62,30 | €62,80 | €61,20 | 19,21K |
| 2026-06-22 | €62,90 | +0,64 % | €62,70 | €63,10 | €62,10 | 16,97K |
| 2026-06-19 | €62,50 | +0,32 % | €62,00 | €62,80 | €62,00 | 17,26K |
| 2026-06-18 | €62,30 | 0,00 % | €62,80 | €63,30 | €62,30 | 21,81K |
| 2026-06-17 | €62,30 | -1,11 % | €62,70 | €63,00 | €61,60 | 32,97K |
| 2026-06-16 | €63,00 | -0,16 % | €63,50 | €64,20 | €62,90 | 13,29K |
| 2026-06-15 | €63,10 | +1,77 % | €62,90 | €63,60 | €62,90 | 22,91K |
| 2026-06-12 | €62,00 | +3,85 % | €60,40 | €62,20 | €60,40 | 23,56K |
| 2026-06-11 | €59,70 | -1,16 % | €60,10 | €60,40 | €59,40 | 30,85K |
| 2026-06-10 | €60,40 | +2,55 % | €58,90 | €61,60 | €58,90 | 29,63K |
| 2026-06-09 | €58,90 | -1,51 % | €60,30 | €60,90 | €58,40 | 29,16K |
| 2026-06-08 | €59,80 | -2,13 % | €60,60 | €60,90 | €59,10 | 22,52K |
| 2026-06-05 | €61,10 | +0,16 % | €60,60 | €61,60 | €60,50 | 17,49K |
| 2026-06-04 | €61,00 | -0,65 % | €61,10 | €61,90 | €60,00 | 22,39K |
| 2026-06-03 | €61,40 | +1,15 % | €62,80 | €62,80 | €60,50 | 15,94K |
| 2026-06-02 | €60,70 | -0,16 % | €61,20 | €61,40 | €60,30 | 12,79K |
| 2026-06-01 | €60,80 | -2,56 % | €62,40 | €62,90 | €60,80 | 21,19K |
| 2026-05-29 | €62,40 | +1,30 % | €62,00 | €62,70 | €61,70 | 78,62K |