1,088.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 08:00 | 1,081.49 | 1,081.49 | 1,081.49 | 1,081.49 | 0.1K |
| 08:01 | 1,080.00 | 1,080.00 | 1,079.00 | 1,079.00 | 0.2K |
| 08:03 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 0.0K |
| 08:05 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.1K |
| 08:09 | 1,079.00 | 1,079.00 | 1,078.62 | 1,078.62 | 0.3K |
| 08:11 | 1,077.00 | 1,079.00 | 1,077.00 | 1,079.00 | 0.2K |
| 08:12 | 1,076.49 | 1,076.49 | 1,076.00 | 1,076.00 | 0.3K |
| 08:13 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 0.0K |
| 08:14 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 0.0K |
| 08:15 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 0.0K |
| 08:16 | 1,074.00 | 1,075.00 | 1,073.61 | 1,075.00 | 0.6K |
| 08:17 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0.0K |
| 08:18 | 1,074.36 | 1,074.59 | 1,074.36 | 1,074.59 | 0.2K |
| 08:19 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0.0K |
| 08:20 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0.7K |
| 08:25 | 1,075.55 | 1,075.55 | 1,075.55 | 1,075.55 | 0.0K |
| 08:27 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 0.2K |
| 08:30 | 1,078.00 | 1,078.00 | 1,076.00 | 1,077.00 | 0.6K |
| 08:33 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 0.0K |
| 08:37 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.1K |
| 08:40 | 1,080.00 | 1,081.00 | 1,080.00 | 1,081.00 | 0.4K |
| 08:41 | 1,081.50 | 1,081.50 | 1,081.00 | 1,081.00 | 0.6K |
| 08:42 | 1,081.90 | 1,081.90 | 1,081.90 | 1,081.90 | 0.0K |
| 08:43 | 1,082.00 | 1,082.00 | 1,081.00 | 1,081.00 | 0.1K |
| 08:45 | 1,081.79 | 1,081.79 | 1,081.79 | 1,081.79 | 0.0K |
| 08:46 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 0.0K |
| 08:47 | 1,081.00 | 1,081.00 | 1,080.00 | 1,080.00 | 1.3K |
| 08:50 | 1,079.00 | 1,079.00 | 1,078.00 | 1,078.00 | 0.4K |
| 08:51 | 1,078.99 | 1,078.99 | 1,078.99 | 1,078.99 | 0.0K |
| 08:54 | 1,078.00 | 1,078.75 | 1,078.00 | 1,078.75 | 0.2K |
| 08:59 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 0.2K |
| 09:00 | 1,077.01 | 1,077.34 | 1,077.01 | 1,077.34 | 0.4K |
| 09:03 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 0.3K |
| 09:06 | 1,077.99 | 1,077.99 | 1,077.99 | 1,077.99 | 0.1K |
| 09:07 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 0.1K |
| 09:13 | 1,078.00 | 1,078.00 | 1,077.00 | 1,077.00 | 0.4K |
| 09:15 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 0.1K |
| 09:16 | 1,077.96 | 1,078.00 | 1,077.96 | 1,078.00 | 0.4K |
| 09:19 | 1,079.00 | 1,080.00 | 1,079.00 | 1,079.00 | 1.1K |
| 09:24 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.2K |
| 09:27 | 1,081.31 | 1,081.31 | 1,081.31 | 1,081.31 | 0.0K |
| 09:28 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 0.2K |
| 09:29 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 0.1K |
| 09:30 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 0.0K |
| 09:33 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1.1K |
| 09:34 | 1,083.00 | 1,084.00 | 1,083.00 | 1,084.00 | 0.3K |
| 09:35 | 1,085.00 | 1,086.00 | 1,085.00 | 1,086.00 | 0.7K |
| 09:38 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 0.0K |
| 09:39 | 1,087.00 | 1,088.00 | 1,087.00 | 1,088.00 | 0.3K |
| 09:41 | 1,087.00 | 1,087.00 | 1,086.00 | 1,086.00 | 1.7K |
| 09:46 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 0.0K |
| 09:48 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 0.0K |
| 09:54 | 1,087.87 | 1,087.87 | 1,087.87 | 1,087.87 | 0.0K |
| 09:58 | 1,087.00 | 1,088.00 | 1,087.00 | 1,088.00 | 0.4K |
| 09:59 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 0.4K |
| 10:00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0.3K |
| 10:01 | 1,085.65 | 1,085.65 | 1,085.65 | 1,085.65 | 0.3K |
| 10:02 | 1,085.00 | 1,085.00 | 1,084.00 | 1,084.00 | 0.2K |
| 10:03 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 0.0K |
| 10:05 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 0.6K |
| 10:12 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 0.1K |
| 10:18 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 0.6K |
| 10:20 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0.0K |
| 10:21 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0.8K |
| 10:22 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 0.2K |
| 10:25 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 0.4K |
| 10:27 | 1,081.00 | 1,081.00 | 1,080.00 | 1,080.00 | 1.1K |
| 10:30 | 1,080.58 | 1,083.00 | 1,080.58 | 1,083.00 | 0.2K |
| 10:34 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 0.0K |
| 10:39 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.3K |
| 10:41 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 0.1K |
| 10:44 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 0.2K |
| 10:45 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.4K |
| 10:46 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 0.2K |
| 10:48 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.0K |
| 10:51 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.1K |
| 10:53 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.1K |
| 10:55 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.3K |
| 10:58 | 1,081.00 | 1,081.00 | 1,080.00 | 1,080.00 | 0.2K |
| 11:00 | 1,080.43 | 1,080.43 | 1,079.00 | 1,079.00 | 0.0K |
| 11:03 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.0K |
| 11:07 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 0.0K |
| 11:11 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 0.4K |
| 11:12 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 0.0K |
| 11:22 | 1,082.00 | 1,085.00 | 1,082.00 | 1,085.00 | 0.1K |
| 11:23 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 0.0K |
| 11:27 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0.3K |
| 11:30 | 1,084.00 | 1,085.00 | 1,084.00 | 1,085.00 | 0.1K |
| 11:31 | 1,084.56 | 1,084.56 | 1,084.56 | 1,084.56 | 0.4K |
| 11:33 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 0.0K |
| 11:34 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 0.1K |
| 11:37 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 0.1K |
| 11:40 | 1,086.49 | 1,088.00 | 1,086.49 | 1,088.00 | 0.0K |
| 11:42 | 1,087.00 | 1,088.00 | 1,087.00 | 1,088.00 | 0.3K |
| 11:43 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 0.3K |
| 11:46 | 1,085.00 | 1,087.00 | 1,085.00 | 1,087.00 | 0.3K |
| 11:47 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0.1K |
| 11:49 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0.1K |
| 11:51 | 1,085.00 | 1,086.00 | 1,085.00 | 1,086.00 | 1.1K |
| 11:52 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 0.6K |
| 11:53 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0.4K |
| 11:55 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0.1K |
| 11:59 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 0.0K |
| 12:00 | 1,085.00 | 1,085.00 | 1,084.00 | 1,085.00 | 1.0K |
| 12:02 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 0.2K |
| 12:03 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0.2K |
| 12:05 | 1,085.87 | 1,085.87 | 1,085.87 | 1,085.87 | 0.5K |
| 12:06 | 1,085.48 | 1,085.48 | 1,085.48 | 1,085.48 | 0.9K |
| 12:07 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0.5K |
| 12:10 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0.3K |
| 12:12 | 1,084.56 | 1,084.56 | 1,084.56 | 1,084.56 | 0.5K |
| 12:13 | 1,085.36 | 1,085.36 | 1,085.00 | 1,085.00 | 0.1K |
| 12:14 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 3.2K |
| 12:15 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 0.1K |
| 12:17 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 0.0K |
| 12:20 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 0.2K |
| 12:23 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 0.0K |
| 12:25 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 0.1K |
| 12:27 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 0.0K |
| 12:36 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 0.2K |
| 12:37 | 1,083.00 | 1,083.00 | 1,082.00 | 1,082.00 | 0.8K |
| 12:39 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 0.3K |
| 12:40 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 0.2K |
| 12:41 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 0.9K |
| 12:42 | 1,081.80 | 1,081.80 | 1,081.80 | 1,081.80 | 0.5K |
| 12:43 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 0.2K |
| 12:48 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 0.0K |
| 12:49 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 0.1K |
| 12:52 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 0.2K |
| 12:54 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 0.1K |
| 12:58 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.1K |
| 12:59 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.1K |
| 13:05 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 0.0K |
| 13:18 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 0.0K |
| 13:19 | 1,083.00 | 1,084.00 | 1,083.00 | 1,084.00 | 0.6K |
| 13:20 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0.0K |
| 13:24 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 0.8K |
| 13:27 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0.2K |
| 13:29 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 0.0K |
| 13:31 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 0.6K |
| 13:35 | 1,084.00 | 1,084.00 | 1,083.00 | 1,083.00 | 0.4K |
| 13:45 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 0.2K |
| 13:47 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 0.6K |
| 13:50 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 0.1K |
| 13:59 | 1,084.30 | 1,084.30 | 1,084.30 | 1,084.30 | 0.0K |
| 14:04 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 0.1K |
| 14:06 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0.0K |
| 14:08 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0.4K |
| 14:09 | 1,085.00 | 1,085.00 | 1,084.00 | 1,084.00 | 0.4K |
| 14:10 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0.0K |
| 14:11 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0.1K |
| 14:12 | 1,085.48 | 1,085.48 | 1,085.48 | 1,085.48 | 0.2K |
| 14:14 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0.0K |
| 14:16 | 1,085.00 | 1,086.00 | 1,085.00 | 1,085.30 | 2.3K |
| 14:20 | 1,085.47 | 1,085.47 | 1,085.47 | 1,085.47 | 0.2K |
| 14:30 | 1,089.00 | 1,089.00 | 1,087.30 | 1,087.30 | 0.4K |
| 14:32 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 2.5K |
| 14:33 | 1,088.00 | 1,088.30 | 1,088.00 | 1,088.30 | 1.3K |
| 14:35 | 1,087.83 | 1,087.83 | 1,087.83 | 1,087.83 | 0.1K |
| 14:37 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.2K |
| 14:39 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 0.0K |
| 14:40 | 1,088.00 | 1,088.64 | 1,088.00 | 1,088.64 | 0.4K |
| 14:42 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 0.9K |
| 14:43 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 0.0K |
| 14:44 | 1,087.59 | 1,087.59 | 1,087.59 | 1,087.59 | 0.2K |
| 14:45 | 1,086.00 | 1,088.00 | 1,086.00 | 1,088.00 | 0.8K |
| 14:46 | 1,088.56 | 1,088.56 | 1,088.56 | 1,088.56 | 0.2K |
| 14:49 | 1,087.00 | 1,087.00 | 1,086.00 | 1,086.00 | 0.9K |
| 14:50 | 1,086.62 | 1,086.62 | 1,085.96 | 1,085.96 | 0.2K |
| 14:53 | 1,086.56 | 1,086.56 | 1,086.56 | 1,086.56 | 0.2K |
| 14:58 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0.1K |
| 15:01 | 1,085.00 | 1,085.00 | 1,084.00 | 1,084.00 | 0.9K |
| 15:04 | 1,083.00 | 1,084.00 | 1,083.00 | 1,084.00 | 0.8K |
| 15:05 | 1,083.69 | 1,085.00 | 1,083.69 | 1,085.00 | 0.0K |
| 15:08 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 0.0K |
| 15:13 | 1,082.91 | 1,084.00 | 1,082.91 | 1,084.00 | 0.2K |
| 15:18 | 1,082.00 | 1,083.00 | 1,082.00 | 1,083.00 | 3.0K |
| 15:19 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 0.7K |
| 15:20 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1.6K |
| 15:21 | 1,083.00 | 1,084.00 | 1,083.00 | 1,084.00 | 0.7K |
| 15:22 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 0.0K |
| 15:23 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 0.2K |
| 15:26 | 1,084.00 | 1,086.00 | 1,084.00 | 1,086.00 | 0.8K |
| 15:27 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 0.7K |
| 15:29 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 0.3K |
| 15:36 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 0.7K |
| 15:38 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 1.1K |
| 15:43 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0.2K |
| 15:44 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 12.9K |
| 15:45 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 0.0K |
| 15:47 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 0.1K |
| 15:48 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 0.1K |
| 15:53 | 1,088.00 | 1,088.00 | 1,087.00 | 1,087.00 | 0.4K |
| 15:54 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 0.6K |
| 15:55 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 0.0K |
| 15:56 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 0.0K |
| 15:58 | 1,088.00 | 1,089.00 | 1,087.00 | 1,089.00 | 2.4K |
| 15:59 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.0K |
| 16:02 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 0.0K |
| 16:03 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 0.0K |
| 16:05 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 0.0K |
| 16:06 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.6K |
| 16:07 | 1,090.44 | 1,090.47 | 1,090.36 | 1,090.36 | 0.7K |
| 16:08 | 1,089.00 | 1,090.00 | 1,089.00 | 1,090.00 | 3.6K |
| 16:10 | 1,090.00 | 1,092.00 | 1,090.00 | 1,092.00 | 0.0K |
| 16:11 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 0.0K |
| 16:12 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 0.0K |
| 16:13 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.0K |
| 16:14 | 1,092.00 | 1,092.00 | 1,089.00 | 1,089.00 | 5.5K |
| 16:15 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 0.1K |
| 16:16 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 0.0K |
| 16:17 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 0.3K |
| 16:18 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 0.5K |
| 16:20 | 1,087.00 | 1,087.00 | 1,086.00 | 1,086.00 | 0.3K |
| 16:21 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 0.1K |
| 16:22 | 1,086.59 | 1,086.59 | 1,086.00 | 1,086.00 | 0.4K |
| 16:24 | 1,086.74 | 1,086.74 | 1,086.74 | 1,086.74 | 0.0K |
| 16:25 | 1,086.35 | 1,086.35 | 1,085.00 | 1,086.00 | 0.9K |
| 16:26 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 0.0K |
| 16:27 | 1,085.00 | 1,085.00 | 1,084.00 | 1,085.00 | 0.2K |
| 16:28 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 0.0K |
| 16:29 | 1,084.00 | 1,085.00 | 1,084.00 | 1,084.08 | 1.3K |
| 16:35 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 105.4K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 1,081.00 | 1,094.00 | 1,081.00 | 1,088.00 | 0.2M |
| 2025-09-25 | 1,084.00 | 1,090.00 | 1,074.00 | 1,082.00 | 0.2M |
| 2025-09-24 | 1,072.00 | 1,086.00 | 1,069.00 | 1,083.00 | 0.2M |
| 2025-09-23 | 1,087.00 | 1,089.00 | 1,072.00 | 1,076.00 | 0.3M |
| 2025-09-22 | 1,064.00 | 1,072.00 | 1,053.00 | 1,067.00 | 0.2M |
| 2025-09-19 | 1,091.00 | 1,091.00 | 1,057.00 | 1,063.00 | 0.8M |
| 2025-09-18 | 1,107.00 | 1,107.00 | 1,064.00 | 1,070.00 | 0.2M |
| 2025-09-17 | 1,059.00 | 1,088.00 | 1,059.00 | 1,083.00 | 0.3M |
| 2025-09-16 | 1,054.00 | 1,078.00 | 1,053.00 | 1,054.00 | 0.3M |
| 2025-09-15 | 1,059.00 | 1,075.00 | 1,059.00 | 1,072.00 | 0.2M |
| 2025-09-12 | 1,087.00 | 1,089.00 | 1,059.00 | 1,059.00 | 0.3M |
| 2025-09-11 | 1,083.00 | 1,094.00 | 1,069.00 | 1,080.00 | 0.5M |
| 2025-09-10 | 1,121.00 | 1,126.00 | 1,079.00 | 1,081.00 | 0.6M |
| 2025-09-09 | 1,175.00 | 1,215.00 | 1,104.00 | 1,117.00 | 0.9M |
| 2025-09-08 | 1,225.00 | 1,246.00 | 1,219.00 | 1,241.00 | 0.2M |
| 2025-09-05 | 1,219.00 | 1,227.00 | 1,200.00 | 1,225.00 | 0.2M |
| 2025-09-04 | 1,181.00 | 1,198.00 | 1,171.00 | 1,198.00 | 0.2M |
| 2025-09-03 | 1,156.00 | 1,172.00 | 1,150.00 | 1,172.00 | 0.3M |
| 2025-09-02 | 1,173.00 | 1,189.00 | 1,130.00 | 1,150.00 | 0.4M |
| 2025-09-01 | 1,228.00 | 1,228.00 | 1,192.00 | 1,196.00 | 0.1M |
| 2025-08-29 | 1,216.00 | 1,224.00 | 1,194.00 | 1,200.00 | 0.7M |
| 2025-08-28 | 1,225.00 | 1,225.00 | 1,212.00 | 1,220.00 | 0.3M |
| 2025-08-27 | 1,240.00 | 1,240.00 | 1,215.00 | 1,225.00 | 0.2M |
| 2025-08-26 | 1,248.00 | 1,248.00 | 1,209.00 | 1,232.00 | 1.2M |
| 2025-08-22 | 1,219.00 | 1,227.00 | 1,212.00 | 1,227.00 | 0.3M |
| 2025-08-21 | 1,235.00 | 1,235.00 | 1,207.00 | 1,221.00 | 0.2M |
| 2025-08-20 | 1,210.00 | 1,215.00 | 1,200.00 | 1,212.00 | 0.4M |
| 2025-08-19 | 1,200.00 | 1,212.00 | 1,197.00 | 1,211.00 | 0.5M |
| 2025-08-18 | 1,195.00 | 1,201.00 | 1,195.00 | 1,198.00 | 0.6M |
| 2025-08-15 | 1,193.00 | 1,202.00 | 1,187.00 | 1,192.00 | 0.6M |
| 2025-08-14 | 1,195.00 | 1,197.00 | 1,182.00 | 1,188.00 | 0.2M |
| 2025-08-13 | 1,202.00 | 1,206.00 | 1,186.00 | 1,194.00 | 0.2M |
| 2025-08-12 | 1,200.00 | 1,207.00 | 1,192.00 | 1,200.00 | 0.6M |
| 2025-08-11 | 1,190.00 | 1,209.00 | 1,190.00 | 1,200.00 | 0.4M |
| 2025-08-08 | 1,202.00 | 1,211.00 | 1,199.00 | 1,202.00 | 0.3M |
| 2025-08-07 | 1,221.00 | 1,222.00 | 1,199.00 | 1,199.00 | 0.2M |
| 2025-08-06 | 1,249.00 | 1,249.00 | 1,216.00 | 1,217.00 | 0.3M |
| 2025-08-05 | 1,213.00 | 1,223.00 | 1,212.00 | 1,218.00 | 0.2M |
| 2025-08-04 | 1,174.00 | 1,216.00 | 1,174.00 | 1,212.00 | 0.6M |
| 2025-08-01 | 1,209.00 | 1,217.00 | 1,197.00 | 1,199.00 | 0.1M |
| 2025-07-31 | 1,202.00 | 1,225.00 | 1,201.00 | 1,216.00 | 0.5M |
| 2025-07-30 | 1,204.00 | 1,213.00 | 1,194.00 | 1,201.00 | 0.1M |
| 2025-07-29 | 1,224.00 | 1,224.00 | 1,192.00 | 1,209.00 | 0.2M |
| 2025-07-28 | 1,210.00 | 1,224.00 | 1,201.00 | 1,204.00 | 0.2M |
| 2025-07-25 | 1,221.00 | 1,221.00 | 1,195.00 | 1,210.00 | 0.5M |
| 2025-07-24 | 1,210.00 | 1,217.00 | 1,185.00 | 1,208.00 | 0.6M |
| 2025-07-23 | 1,207.00 | 1,207.00 | 1,181.00 | 1,187.00 | 0.1M |
| 2025-07-22 | 1,194.00 | 1,194.00 | 1,178.00 | 1,187.00 | 0.2M |
| 2025-07-21 | 1,230.00 | 1,230.00 | 1,186.00 | 1,194.00 | 0.2M |
| 2025-07-18 | 1,190.00 | 1,225.00 | 1,190.00 | 1,204.00 | 0.3M |
| 2025-07-17 | 1,116.00 | 1,208.00 | 1,116.00 | 1,187.00 | 0.5M |
| 2025-07-16 | 1,119.00 | 1,153.00 | 1,119.00 | 1,141.00 | 0.3M |
| 2025-07-15 | 1,133.00 | 1,137.00 | 1,125.00 | 1,130.00 | 0.5M |
| 2025-07-14 | 1,126.00 | 1,140.00 | 1,125.00 | 1,135.00 | 1.1M |
| 2025-07-11 | 1,144.00 | 1,145.00 | 1,123.00 | 1,127.00 | 0.7M |
| 2025-07-10 | 1,140.00 | 1,150.00 | 1,134.00 | 1,149.00 | 0.2M |
| 2025-07-09 | 1,115.00 | 1,139.00 | 1,114.00 | 1,137.00 | 0.3M |
| 2025-07-08 | 1,125.00 | 1,127.00 | 1,111.00 | 1,126.00 | 0.6M |
| 2025-07-07 | 1,147.00 | 1,147.00 | 1,127.00 | 1,127.00 | 0.5M |
| 2025-07-04 | 1,160.00 | 1,163.00 | 1,141.00 | 1,141.00 | 0.3M |
| 2025-07-03 | 1,161.00 | 1,173.00 | 1,160.00 | 1,163.00 | 0.6M |
| 2025-07-02 | 1,219.00 | 1,219.00 | 1,156.00 | 1,159.00 | 0.1M |
| 2025-07-01 | 1,161.00 | 1,197.00 | 1,161.00 | 1,195.00 | 0.2M |
| 2025-06-30 | 1,179.00 | 1,192.00 | 1,176.00 | 1,185.00 | 0.2M |
| 2025-06-27 | 1,141.00 | 1,173.00 | 1,141.00 | 1,173.00 | 0.1M |
| 2025-06-26 | 1,146.00 | 1,166.00 | 1,146.00 | 1,163.00 | 0.2M |
| 2025-06-25 | 1,144.00 | 1,171.00 | 1,144.00 | 1,151.00 | 0.3M |
| 2025-06-24 | 1,167.00 | 1,181.00 | 1,167.00 | 1,167.00 | 0.8M |
| 2025-06-23 | 1,191.00 | 1,191.00 | 1,162.00 | 1,168.00 | 0.1M |
| 2025-06-20 | 1,170.00 | 1,175.00 | 1,161.00 | 1,175.00 | 0.7M |
| 2025-06-19 | 1,205.00 | 1,205.00 | 1,167.00 | 1,170.00 | 0.2M |
| 2025-06-18 | 1,155.00 | 1,183.00 | 1,155.00 | 1,179.00 | 0.5M |
| 2025-06-17 | 1,185.00 | 1,185.00 | 1,168.00 | 1,178.00 | 0.2M |
| 2025-06-16 | 1,177.00 | 1,193.00 | 1,171.00 | 1,179.00 | 0.4M |
| 2025-06-13 | 1,212.00 | 1,212.00 | 1,167.00 | 1,173.00 | 0.1M |
| 2025-06-12 | 1,172.00 | 1,193.00 | 1,166.00 | 1,183.00 | 0.3M |
| 2025-06-11 | 1,159.00 | 1,185.00 | 1,159.00 | 1,179.00 | 0.2M |
| 2025-06-10 | 1,167.00 | 1,169.00 | 1,147.00 | 1,164.00 | 0.2M |
| 2025-06-09 | 1,148.00 | 1,156.00 | 1,118.00 | 1,147.00 | 0.3M |
| 2025-06-06 | 1,222.00 | 1,222.00 | 1,193.00 | 1,193.00 | 0.2M |
| 2025-06-05 | 1,196.00 | 1,205.00 | 1,190.00 | 1,205.00 | 0.3M |
| 2025-06-04 | 1,222.00 | 1,222.00 | 1,188.00 | 1,197.00 | 0.2M |
| 2025-06-03 | 1,222.00 | 1,222.00 | 1,190.00 | 1,199.00 | 0.1M |
| 2025-06-02 | 1,177.00 | 1,204.00 | 1,177.00 | 1,203.00 | 0.1M |
| 2025-05-30 | 1,186.00 | 1,196.00 | 1,184.00 | 1,193.00 | 0.2M |
| 2025-05-29 | 1,182.00 | 1,182.00 | 1,167.00 | 1,178.00 | 0.1M |
| 2025-05-28 | 1,160.00 | 1,185.00 | 1,160.00 | 1,184.00 | 0.3M |
| 2025-05-27 | 1,186.00 | 1,186.00 | 1,162.00 | 1,163.00 | 0.3M |
| 2025-05-23 | 1,181.00 | 1,182.00 | 1,157.00 | 1,177.00 | 0.2M |
| 2025-05-22 | 1,198.00 | 1,198.00 | 1,172.00 | 1,177.00 | 0.2M |
| 2025-05-21 | 1,186.00 | 1,191.00 | 1,165.00 | 1,176.00 | 0.4M |
| 2025-05-20 | 1,209.00 | 1,211.00 | 1,190.00 | 1,190.00 | 0.4M |
| 2025-05-19 | 1,175.00 | 1,205.00 | 1,175.00 | 1,205.00 | 1.3M |
| 2025-05-16 | 1,190.00 | 1,201.00 | 1,181.00 | 1,201.00 | 0.4M |
| 2025-05-15 | 1,136.00 | 1,183.00 | 1,136.00 | 1,183.00 | 0.5M |
| 2025-05-14 | 1,147.00 | 1,168.00 | 1,145.00 | 1,168.00 | 1.2M |
| 2025-05-13 | 1,162.00 | 1,162.00 | 1,139.00 | 1,152.00 | 0.3M |
| 2025-05-12 | 1,144.00 | 1,157.00 | 1,131.00 | 1,142.00 | 0.2M |
| 2025-05-09 | 1,148.00 | 1,170.00 | 1,139.00 | 1,148.00 | 0.2M |
| 2025-05-08 | 1,115.00 | 1,166.00 | 1,115.00 | 1,166.00 | 0.3M |
| 2025-05-07 | 1,154.00 | 1,154.00 | 1,129.00 | 1,142.00 | 0.3M |
| 2025-05-06 | 1,110.00 | 1,137.00 | 1,110.00 | 1,137.00 | 0.4M |
| 2025-05-02 | 1,128.00 | 1,128.00 | 1,109.00 | 1,112.00 | 0.2M |
| 2025-05-01 | 1,116.00 | 1,129.00 | 1,099.00 | 1,129.00 | 0.2M |
| 2025-04-30 | 1,102.00 | 1,105.00 | 1,083.00 | 1,101.00 | 0.8M |
| 2025-04-29 | 1,097.00 | 1,099.00 | 1,077.00 | 1,099.00 | 0.2M |
| 2025-04-28 | 1,072.00 | 1,097.00 | 1,067.00 | 1,091.00 | 0.3M |
| 2025-04-25 | 1,084.00 | 1,090.00 | 1,062.00 | 1,067.00 | 0.7M |
| 2025-04-24 | 1,068.00 | 1,087.00 | 1,066.00 | 1,084.00 | 0.3M |
| 2025-04-23 | 1,100.00 | 1,100.00 | 1,061.00 | 1,065.00 | 0.4M |
| 2025-04-22 | 1,069.00 | 1,110.00 | 1,069.00 | 1,086.00 | 1.2M |
| 2025-04-17 | 965.00 | 1,074.00 | 965.00 | 1,074.00 | 0.9M |
| 2025-04-16 | 939.00 | 948.50 | 917.00 | 948.00 | 0.5M |
| 2025-04-15 | 947.00 | 954.00 | 935.50 | 944.00 | 0.4M |
| 2025-04-14 | 951.50 | 951.50 | 934.50 | 939.50 | 0.3M |
| 2025-04-11 | 938.00 | 941.50 | 923.00 | 938.00 | 0.4M |
| 2025-04-10 | 938.50 | 951.00 | 918.50 | 930.00 | 0.4M |
| 2025-04-09 | 889.00 | 896.00 | 874.00 | 895.50 | 0.5M |
| 2025-04-08 | 860.00 | 890.00 | 859.00 | 890.00 | 0.3M |
| 2025-04-07 | 859.00 | 886.00 | 837.00 | 858.50 | 0.4M |
| 2025-04-04 | 872.50 | 902.00 | 865.50 | 877.00 | 0.3M |
| 2025-04-03 | 904.00 | 911.50 | 880.00 | 896.00 | 0.3M |
| 2025-04-02 | 896.00 | 896.00 | 879.50 | 888.50 | 0.1M |
| 2025-04-01 | 871.00 | 898.00 | 871.00 | 890.00 | 0.2M |
| 2025-03-31 | 924.00 | 924.00 | 887.50 | 888.50 | 0.4M |
| 2025-03-28 | 909.50 | 926.00 | 909.50 | 923.00 | 0.2M |
| 2025-03-27 | 909.00 | 921.00 | 909.00 | 919.00 | 0.2M |
| 2025-03-26 | 922.50 | 922.50 | 911.50 | 921.00 | 0.2M |
| 2025-03-25 | 912.50 | 917.50 | 908.00 | 913.50 | 0.2M |
| 2025-03-24 | 908.00 | 914.00 | 896.50 | 914.00 | 0.3M |
| 2025-03-21 | 917.50 | 917.50 | 896.50 | 904.50 | 0.7M |
| 2025-03-20 | 918.00 | 930.00 | 917.50 | 918.50 | 0.3M |
| 2025-03-19 | 902.00 | 926.00 | 902.00 | 921.50 | 0.2M |
| 2025-03-18 | 910.00 | 926.00 | 910.00 | 926.00 | 0.2M |
| 2025-03-17 | 910.00 | 918.50 | 908.50 | 908.50 | 0.2M |
| 2025-03-14 | 890.50 | 930.50 | 883.00 | 916.50 | 0.4M |
| 2025-03-13 | 920.00 | 943.00 | 884.00 | 887.50 | 0.7M |
| 2025-03-12 | 925.59 | 953.07 | 920.29 | 941.50 | 0.6M |
| 2025-03-11 | 917.88 | 959.82 | 917.88 | 926.07 | 0.8M |
| 2025-03-10 | 931.38 | 943.43 | 926.56 | 941.02 | 0.4M |
| 2025-03-07 | 923.66 | 930.90 | 910.65 | 927.52 | 0.5M |
| 2025-03-06 | 928.00 | 933.31 | 921.74 | 923.66 | 0.8M |
| 2025-03-05 | 988.50 | 988.50 | 958.00 | 958.50 | 0.4M |
| 2025-03-04 | 989.50 | 989.50 | 957.50 | 961.00 | 0.4M |
| 2025-03-03 | 980.00 | 981.00 | 967.00 | 977.50 | 0.6M |
| 2025-02-28 | 967.50 | 981.00 | 962.50 | 973.50 | 0.6M |
| 2025-02-27 | 1,006.00 | 1,006.00 | 968.50 | 975.00 | 0.5M |
| 2025-02-26 | 1,002.00 | 1,002.00 | 978.00 | 979.50 | 0.4M |
| 2025-02-25 | 1,002.00 | 1,002.00 | 976.00 | 980.00 | 0.5M |
| 2025-02-24 | 991.50 | 1,016.00 | 976.00 | 987.50 | 0.7M |
| 2025-02-21 | 995.00 | 1,025.00 | 995.00 | 1,010.00 | 0.4M |
| 2025-02-20 | 995.00 | 1,015.00 | 995.00 | 1,004.00 | 0.3M |
| 2025-02-19 | 1,001.00 | 1,011.00 | 988.00 | 1,003.00 | 0.5M |
| 2025-02-18 | 986.00 | 1,005.00 | 986.00 | 1,005.00 | 0.2M |
| 2025-02-17 | 1,013.00 | 1,015.00 | 988.50 | 1,005.00 | 0.2M |
| 2025-02-14 | 1,004.00 | 1,024.00 | 999.00 | 1,011.00 | 0.4M |
| 2025-02-13 | 996.00 | 1,003.00 | 978.00 | 1,003.00 | 0.3M |
| 2025-02-12 | 972.00 | 1,002.00 | 971.00 | 979.50 | 0.3M |
| 2025-02-11 | 958.50 | 984.00 | 939.00 | 973.00 | 1.1M |
| 2025-02-10 | 980.00 | 982.50 | 971.00 | 971.00 | 0.6M |
| 2025-02-07 | 976.50 | 1,000.00 | 971.00 | 974.00 | 0.3M |
| 2025-02-06 | 982.50 | 1,003.00 | 982.50 | 992.00 | 0.2M |
| 2025-02-05 | 994.50 | 994.50 | 968.50 | 986.00 | 0.3M |
| 2025-02-04 | 975.50 | 993.00 | 969.50 | 981.50 | 0.3M |
| 2025-02-03 | 963.50 | 974.50 | 957.00 | 961.50 | 0.2M |
| 2025-01-31 | 986.00 | 988.50 | 977.50 | 988.00 | 0.3M |
| 2025-01-30 | 947.00 | 986.00 | 947.00 | 986.00 | 0.3M |
| 2025-01-29 | 979.50 | 984.00 | 965.50 | 967.00 | 0.2M |
| 2025-01-28 | 949.50 | 976.00 | 938.50 | 973.50 | 0.9M |
| 2025-01-27 | 981.00 | 981.00 | 938.00 | 939.00 | 0.3M |
| 2025-01-24 | 951.00 | 972.00 | 951.00 | 958.00 | 0.1M |
| 2025-01-23 | 970.00 | 972.00 | 957.00 | 966.50 | 0.2M |
| 2025-01-22 | 970.00 | 981.00 | 970.00 | 974.50 | 0.2M |
| 2025-01-21 | 975.00 | 983.50 | 971.50 | 974.50 | 0.2M |
| 2025-01-20 | 978.00 | 984.00 | 971.00 | 978.00 | 0.2M |
| 2025-01-17 | 980.50 | 980.50 | 966.50 | 973.50 | 0.5M |
| 2025-01-16 | 1,010.00 | 1,021.00 | 953.00 | 968.50 | 1.4M |
| 2025-01-15 | 1,015.00 | 1,036.00 | 1,003.00 | 1,030.00 | 0.8M |
| 2025-01-14 | 1,010.00 | 1,010.00 | 986.00 | 995.00 | 0.3M |
| 2025-01-13 | 1,000.00 | 1,000.00 | 986.00 | 992.50 | 0.4M |
| 2025-01-10 | 1,004.00 | 1,016.00 | 985.50 | 995.00 | 0.3M |
| 2025-01-09 | 1,040.00 | 1,041.00 | 989.50 | 1,014.00 | 1.0M |
| 2025-01-08 | 1,053.00 | 1,053.00 | 1,004.00 | 1,015.00 | 0.4M |
| 2025-01-07 | 1,051.00 | 1,051.00 | 1,025.00 | 1,041.00 | 0.2M |
| 2025-01-06 | 1,067.00 | 1,067.00 | 1,036.00 | 1,043.00 | 0.2M |
| 2025-01-03 | 1,084.00 | 1,084.00 | 1,041.00 | 1,043.00 | 0.2M |
| 2025-01-02 | 1,078.00 | 1,078.00 | 1,055.00 | 1,058.00 | 0.2M |