4,649.00
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 08:00 | 4,610.00 | 4,610.00 | 4,610.00 | 4,610.00 | 0.0K |
| 15:05 | 4,606.00 | 4,606.00 | 4,606.00 | 4,606.00 | 0.0K |
| 16:45 | 4,608.00 | 4,608.00 | 4,608.00 | 4,608.00 | 0.0K |
| 18:10 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | 0.0K |
| 20:00 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | 0.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-30 | 4,630.00 | 4,649.00 | 4,630.00 | 4,649.00 | 0.0M |
| 2025-09-29 | 4,714.00 | 4,752.00 | 4,684.00 | 4,684.00 | 0.0M |
| 2025-09-26 | 4,763.00 | 4,763.00 | 4,763.00 | 4,763.00 | 0.0M |
| 2025-09-25 | 4,694.00 | 4,704.00 | 4,693.00 | 4,702.00 | 0.0M |
| 2025-09-24 | 4,661.00 | 4,680.00 | 4,661.00 | 4,680.00 | 0.0M |
| 2025-09-23 | 4,610.00 | 4,630.00 | 4,606.00 | 4,630.00 | 0.0M |
| 2025-09-22 | 4,625.00 | 4,625.00 | 4,603.00 | 4,603.00 | 0.0M |
| 2025-09-19 | 4,601.00 | 4,607.00 | 4,601.00 | 4,606.00 | 0.0M |
| 2025-09-18 | 4,703.00 | 4,727.00 | 4,703.00 | 4,727.00 | 0.0M |
| 2025-09-17 | 4,607.00 | 4,607.00 | 4,607.00 | 4,607.00 | 0.0M |
| 2025-09-16 | 4,709.00 | 4,709.00 | 4,702.00 | 4,702.00 | 0.0M |
| 2025-09-15 | 4,653.00 | 4,680.00 | 4,653.00 | 4,680.00 | 0.0M |
| 2025-09-12 | 4,670.00 | 4,693.00 | 4,649.00 | 4,656.00 | 0.0M |
| 2025-09-11 | 4,677.00 | 4,692.00 | 4,677.00 | 4,692.00 | 0.0M |
| 2025-09-10 | 4,748.00 | 4,748.00 | 4,748.00 | 4,748.00 | 0.0M |
| 2025-09-09 | 4,717.00 | 4,735.00 | 4,717.00 | 4,735.00 | 0.0M |
| 2025-09-08 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 0.0M |
| 2025-09-05 | 4,775.00 | 4,775.00 | 4,775.00 | 4,775.00 | 0.0M |
| 2025-09-04 | 4,786.00 | 4,786.00 | 4,786.00 | 4,786.00 | 0.0M |
| 2025-09-03 | 4,721.00 | 4,763.00 | 4,721.00 | 4,763.00 | 0.0M |
| 2025-09-02 | 4,772.00 | 4,772.00 | 4,720.00 | 4,720.00 | 0.0M |
| 2025-09-01 | 4,758.00 | 4,780.00 | 4,758.00 | 4,776.00 | 0.0M |
| 2025-08-29 | 4,823.00 | 4,827.00 | 4,823.00 | 4,827.00 | 0.0M |
| 2025-08-28 | 4,808.00 | 4,852.00 | 4,808.00 | 4,852.00 | 0.0M |
| 2025-08-27 | 4,902.00 | 4,913.00 | 4,902.00 | 4,912.00 | 0.0M |
| 2025-08-26 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 0.0M |
| 2025-08-25 | 4,907.00 | 4,907.00 | 4,907.00 | 4,907.00 | 0.0M |
| 2025-08-22 | 4,907.00 | 4,930.00 | 4,896.00 | 4,923.00 | 0.0M |
| 2025-08-21 | 4,829.00 | 4,857.00 | 4,828.00 | 4,857.00 | 0.0M |
| 2025-08-20 | 4,773.00 | 4,773.00 | 4,773.00 | 4,773.00 | 0.0M |
| 2025-08-19 | 4,723.00 | 4,723.00 | 4,723.00 | 4,723.00 | 0.0M |
| 2025-08-18 | 4,650.00 | 4,690.00 | 4,650.00 | 4,690.00 | 0.0M |
| 2025-08-15 | 4,693.00 | 4,693.00 | 4,685.00 | 4,690.00 | 0.0M |
| 2025-08-14 | 4,645.00 | 4,694.00 | 4,645.00 | 4,694.00 | 0.0M |
| 2025-08-13 | 4,661.00 | 4,664.00 | 4,661.00 | 4,664.00 | 0.0M |
| 2025-08-12 | 4,605.00 | 4,684.00 | 4,605.00 | 4,684.00 | 0.0M |
| 2025-08-11 | 4,612.00 | 4,648.00 | 4,612.00 | 4,626.00 | 0.0M |
| 2025-08-08 | 4,663.00 | 4,699.00 | 4,618.00 | 4,618.00 | 0.0M |
| 2025-08-07 | 4,725.00 | 4,747.00 | 4,715.00 | 4,715.00 | 0.0M |
| 2025-08-06 | 4,706.00 | 4,738.00 | 4,706.00 | 4,738.00 | 0.0M |
| 2025-08-05 | 4,738.00 | 4,759.00 | 4,699.00 | 4,699.00 | 0.0M |
| 2025-08-04 | 4,658.00 | 4,684.00 | 4,638.00 | 4,668.00 | 0.0M |
| 2025-08-01 | 4,798.00 | 4,836.00 | 4,722.00 | 4,750.00 | 0.0M |
| 2025-07-31 | 4,920.00 | 4,927.00 | 4,907.00 | 4,927.00 | 0.0M |
| 2025-07-30 | 4,734.00 | 4,945.00 | 4,734.00 | 4,779.00 | 0.0M |
| 2025-07-29 | 4,904.00 | 4,907.00 | 4,904.00 | 4,907.00 | 0.0M |
| 2025-07-28 | 4,804.00 | 4,859.00 | 4,804.00 | 4,859.00 | 0.0M |
| 2025-07-25 | 4,799.00 | 4,822.00 | 4,799.00 | 4,822.00 | 0.0M |
| 2025-07-24 | 4,870.00 | 4,898.00 | 4,870.00 | 4,884.00 | 0.0M |
| 2025-07-23 | 4,904.00 | 4,931.00 | 4,904.00 | 4,924.00 | 0.0M |
| 2025-07-22 | 4,841.00 | 4,860.00 | 4,841.00 | 4,860.00 | 0.0M |
| 2025-07-21 | 4,902.00 | 4,906.00 | 4,872.00 | 4,872.00 | 0.0M |
| 2025-07-18 | 4,885.00 | 4,900.00 | 4,885.00 | 4,900.00 | 0.0M |
| 2025-07-17 | 4,868.00 | 4,881.00 | 4,868.00 | 4,881.00 | 0.0M |
| 2025-07-16 | 4,858.00 | 4,884.00 | 4,858.00 | 4,884.00 | 0.0M |
| 2025-07-15 | 4,950.00 | 4,950.00 | 4,928.00 | 4,928.00 | 0.0M |
| 2025-07-14 | 4,862.00 | 4,947.00 | 4,862.00 | 4,947.00 | 0.0M |
| 2025-07-11 | 4,875.00 | 4,875.00 | 4,875.00 | 4,875.00 | 0.0M |
| 2025-07-10 | 4,795.00 | 4,854.00 | 4,795.00 | 4,854.00 | 0.0M |
| 2025-07-09 | 4,854.00 | 4,910.00 | 4,854.00 | 4,880.00 | 0.0M |
| 2025-07-08 | 4,952.00 | 4,965.00 | 4,874.00 | 4,874.00 | 0.0M |
| 2025-07-07 | 4,822.00 | 4,856.00 | 4,822.00 | 4,854.00 | 0.0M |
| 2025-07-04 | 4,829.00 | 4,849.00 | 4,829.00 | 4,849.00 | 0.0M |
| 2025-07-03 | 4,820.00 | 4,872.00 | 4,820.00 | 4,872.00 | 0.0M |
| 2025-07-02 | 4,862.00 | 4,862.00 | 4,811.00 | 4,811.00 | 0.0M |
| 2025-07-01 | 4,888.00 | 4,901.00 | 4,861.00 | 4,861.00 | 0.0M |
| 2025-06-30 | 4,902.00 | 4,902.00 | 4,872.00 | 4,886.00 | 0.0M |
| 2025-06-27 | 4,781.00 | 4,806.00 | 4,781.00 | 4,806.00 | 0.0M |
| 2025-06-26 | 4,697.00 | 4,720.00 | 4,682.00 | 4,720.00 | 0.0M |
| 2025-06-25 | 4,710.00 | 4,710.00 | 4,696.00 | 4,696.00 | 0.0M |
| 2025-06-24 | 4,622.00 | 4,656.00 | 4,622.00 | 4,640.00 | 0.0M |
| 2025-06-23 | 4,570.00 | 4,610.00 | 4,570.00 | 4,610.00 | 0.0M |
| 2025-06-20 | 4,566.00 | 4,566.00 | 4,559.00 | 4,560.00 | 0.0M |
| 2025-06-19 | 4,575.00 | 4,575.00 | 4,553.00 | 4,553.00 | 0.0M |
| 2025-06-18 | 4,600.00 | 4,600.00 | 4,596.00 | 4,596.00 | 0.0M |
| 2025-06-17 | 4,619.00 | 4,619.00 | 4,619.00 | 4,619.00 | 0.0M |
| 2025-06-16 | 4,582.00 | 4,639.00 | 4,582.00 | 4,639.00 | 0.0M |
| 2025-06-13 | 4,667.00 | 4,667.00 | 4,651.00 | 4,651.00 | 0.0M |
| 2025-06-12 | 4,716.00 | 4,716.00 | 4,667.00 | 4,700.00 | 0.0M |
| 2025-06-11 | 4,776.00 | 4,776.00 | 4,775.00 | 4,775.00 | 0.0M |
| 2025-06-10 | 4,836.00 | 4,839.00 | 4,833.00 | 4,834.00 | 0.0M |
| 2025-06-09 | 4,896.00 | 4,908.00 | 4,896.00 | 4,908.00 | 0.0M |
| 2025-06-06 | 4,859.00 | 4,872.00 | 4,859.00 | 4,872.00 | 0.0M |
| 2025-06-05 | 4,857.00 | 4,857.00 | 4,857.00 | 4,857.00 | 0.0M |
| 2025-06-04 | 4,814.00 | 4,814.00 | 4,814.00 | 4,814.00 | 0.0M |
| 2025-06-03 | 4,810.00 | 4,856.00 | 4,810.00 | 4,856.00 | 0.0M |
| 2025-06-02 | 4,801.00 | 4,808.00 | 4,801.00 | 4,808.00 | 0.0M |
| 2025-05-30 | 4,841.00 | 4,868.00 | 4,841.00 | 4,868.00 | 0.0M |
| 2025-05-29 | 4,923.00 | 4,923.00 | 4,923.00 | 4,923.00 | 0.0M |
| 2025-05-28 | 4,805.00 | 4,870.00 | 4,805.00 | 4,870.00 | 0.0M |
| 2025-05-27 | 4,709.00 | 4,813.00 | 4,709.00 | 4,813.00 | 0.0M |
| 2025-05-26 | 4,701.00 | 4,701.00 | 4,701.00 | 4,701.00 | 0.0M |
| 2025-05-23 | 4,697.00 | 4,720.00 | 4,657.00 | 4,657.00 | 0.0M |
| 2025-05-22 | 4,661.00 | 4,736.00 | 4,661.00 | 4,736.00 | 0.0M |
| 2025-05-21 | 4,655.00 | 4,661.00 | 4,655.00 | 4,661.00 | 0.0M |
| 2025-05-20 | 4,747.00 | 4,785.00 | 4,747.00 | 4,785.00 | 0.0M |
| 2025-05-19 | 4,697.00 | 4,744.00 | 4,673.00 | 4,744.00 | 0.0M |
| 2025-05-16 | 4,648.00 | 4,648.00 | 4,648.00 | 4,648.00 | 0.0M |
| 2025-05-15 | 4,625.00 | 4,653.00 | 4,625.00 | 4,653.00 | 0.0M |
| 2025-05-14 | 4,690.00 | 4,690.00 | 4,638.00 | 4,671.00 | 0.0M |
| 2025-05-13 | 4,640.00 | 4,740.00 | 4,640.00 | 4,740.00 | 0.0M |
| 2025-05-12 | 4,579.00 | 4,700.00 | 4,579.00 | 4,669.00 | 0.0M |
| 2025-05-09 | 4,588.00 | 4,588.00 | 4,518.00 | 4,518.00 | 0.0M |
| 2025-05-08 | 4,619.00 | 4,655.00 | 4,619.00 | 4,655.00 | 0.0M |
| 2025-05-07 | 4,540.00 | 4,590.00 | 4,540.00 | 4,540.00 | 0.0M |
| 2025-05-06 | 4,553.00 | 4,553.00 | 4,553.00 | 4,553.00 | 0.0M |
| 2025-05-05 | 4,561.00 | 4,584.00 | 4,554.00 | 4,584.00 | 0.0M |
| 2025-05-02 | 4,526.00 | 4,557.00 | 4,502.00 | 4,516.00 | 0.0M |
| 2025-04-30 | 4,181.00 | 4,195.00 | 4,181.00 | 4,195.00 | 0.0M |
| 2025-04-29 | 4,283.00 | 4,296.00 | 4,277.00 | 4,277.00 | 0.0M |
| 2025-04-28 | 4,236.00 | 4,236.00 | 4,236.00 | 4,236.00 | 0.0M |
| 2025-04-25 | 4,269.00 | 4,269.00 | 4,221.00 | 4,221.00 | 0.0M |
| 2025-04-24 | 4,149.00 | 4,198.00 | 4,130.00 | 4,198.00 | 0.0M |
| 2025-04-23 | 4,086.00 | 4,164.00 | 4,086.00 | 4,163.00 | 0.0M |
| 2025-04-22 | 3,839.00 | 3,949.00 | 3,839.00 | 3,949.00 | 0.0M |
| 2025-04-17 | 4,012.00 | 4,012.00 | 4,012.00 | 4,012.00 | 0.0M |
| 2025-04-16 | 3,990.00 | 4,058.00 | 3,990.00 | 4,058.00 | 0.0M |
| 2025-04-15 | 3,995.00 | 4,073.00 | 3,995.00 | 4,073.00 | 0.0M |
| 2025-04-14 | 4,084.00 | 4,088.00 | 4,068.00 | 4,081.00 | 0.0M |
| 2025-04-11 | 4,025.00 | 4,025.00 | 3,916.00 | 3,982.00 | 0.0M |
| 2025-04-10 | 4,189.00 | 4,189.00 | 4,141.00 | 4,141.00 | 0.0M |
| 2025-04-09 | 3,724.00 | 4,196.00 | 3,681.00 | 4,196.00 | 0.0M |
| 2025-04-08 | 3,893.00 | 4,022.00 | 3,893.00 | 3,917.00 | 0.0M |
| 2025-04-07 | 3,604.00 | 3,962.00 | 3,604.00 | 3,933.00 | 0.0M |
| 2025-04-04 | 4,005.00 | 4,011.00 | 3,926.00 | 3,950.00 | 0.0M |
| 2025-04-03 | 4,159.00 | 4,159.00 | 4,000.00 | 4,043.00 | 0.0M |
| 2025-04-02 | 4,326.00 | 4,326.00 | 4,326.00 | 4,326.00 | 0.0M |
| 2025-04-01 | 4,245.00 | 4,301.00 | 4,245.00 | 4,301.00 | 0.0M |
| 2025-03-31 | 4,224.00 | 4,240.00 | 4,224.00 | 4,228.00 | 0.0M |
| 2025-03-28 | 4,392.00 | 4,392.00 | 4,290.00 | 4,290.00 | 0.0M |
| 2025-03-27 | 4,408.00 | 4,408.00 | 4,372.00 | 4,372.00 | 0.0M |
| 2025-03-26 | 4,418.00 | 4,437.00 | 4,418.00 | 4,437.00 | 0.0M |
| 2025-03-25 | 4,347.00 | 4,421.00 | 4,347.00 | 4,421.00 | 0.0M |
| 2025-03-24 | 4,277.00 | 4,370.00 | 4,277.00 | 4,354.00 | 0.0M |
| 2025-03-21 | 4,217.00 | 4,217.00 | 4,212.00 | 4,212.00 | 0.0M |
| 2025-03-20 | 4,217.00 | 4,266.00 | 4,217.00 | 4,225.00 | 0.0M |
| 2025-03-19 | 4,091.00 | 4,219.00 | 4,091.00 | 4,219.00 | 0.0M |
| 2025-03-18 | 4,156.00 | 4,156.00 | 4,084.00 | 4,086.00 | 0.0M |
| 2025-03-17 | 4,070.00 | 4,204.00 | 4,070.00 | 4,204.00 | 0.0M |
| 2025-03-14 | 3,968.00 | 3,993.00 | 3,968.00 | 3,986.00 | 0.0M |
| 2025-03-13 | 4,009.00 | 4,039.00 | 3,960.00 | 3,982.00 | 0.0M |
| 2025-03-12 | 3,989.00 | 4,049.00 | 3,985.00 | 4,049.00 | 0.0M |
| 2025-03-11 | 4,056.00 | 4,075.00 | 4,000.00 | 4,000.00 | 0.0M |
| 2025-03-10 | 4,278.00 | 4,278.00 | 4,061.00 | 4,061.00 | 0.0M |
| 2025-03-07 | 4,336.00 | 4,354.00 | 4,315.00 | 4,327.00 | 0.0M |
| 2025-03-06 | 4,529.00 | 4,529.00 | 4,342.00 | 4,342.00 | 0.0M |
| 2025-03-05 | 4,620.00 | 4,620.00 | 4,489.00 | 4,509.00 | 0.0M |
| 2025-03-04 | 4,717.00 | 4,717.00 | 4,569.00 | 4,591.00 | 0.0M |
| 2025-03-03 | 4,810.00 | 4,819.00 | 4,796.00 | 4,796.00 | 0.0M |
| 2025-02-28 | 4,718.00 | 4,718.00 | 4,714.00 | 4,714.00 | 0.0M |
| 2025-02-27 | 4,803.00 | 4,843.00 | 4,767.00 | 4,767.00 | 0.0M |
| 2025-02-26 | 4,797.00 | 4,850.00 | 4,797.00 | 4,850.00 | 0.0M |
| 2025-02-25 | 4,805.00 | 4,825.00 | 4,805.00 | 4,825.00 | 0.0M |
| 2025-02-24 | 4,740.00 | 4,799.00 | 4,740.00 | 4,799.00 | 0.0M |
| 2025-02-21 | 4,915.00 | 5,030.00 | 4,878.00 | 5,030.00 | 0.0M |
| 2025-02-20 | 4,877.00 | 4,904.00 | 4,748.00 | 4,773.00 | 0.0M |
| 2025-02-19 | 4,909.00 | 4,952.00 | 4,861.00 | 4,861.00 | 0.0M |
| 2025-02-18 | 4,824.00 | 4,940.00 | 4,824.00 | 4,934.00 | 0.0M |
| 2025-02-17 | 4,837.00 | 4,837.00 | 4,837.00 | 4,837.00 | 0.0M |
| 2025-02-14 | 4,771.00 | 4,845.00 | 4,760.00 | 4,845.00 | 0.0M |
| 2025-02-13 | 4,803.00 | 4,840.00 | 4,789.00 | 4,789.00 | 0.0M |
| 2025-02-12 | 4,705.00 | 4,727.00 | 4,705.00 | 4,705.00 | 0.0M |
| 2025-02-11 | 4,752.00 | 4,766.00 | 4,696.00 | 4,696.00 | 0.0M |
| 2025-02-10 | 4,767.00 | 4,802.00 | 4,767.00 | 4,788.00 | 0.0M |
| 2025-02-07 | 4,623.00 | 4,744.00 | 4,623.00 | 4,744.00 | 0.0M |
| 2025-02-06 | 4,514.00 | 4,639.00 | 4,514.00 | 4,639.00 | 0.0M |
| 2025-02-05 | 4,478.00 | 4,537.00 | 4,467.00 | 4,537.00 | 0.0M |
| 2025-02-04 | 4,531.00 | 4,539.00 | 4,531.00 | 4,532.00 | 0.0M |
| 2025-02-03 | 4,527.00 | 4,606.00 | 4,509.00 | 4,586.00 | 0.0M |
| 2025-01-31 | 4,598.00 | 4,633.00 | 4,598.00 | 4,619.00 | 0.0M |
| 2025-01-30 | 4,537.00 | 4,549.00 | 4,536.00 | 4,549.00 | 0.0M |
| 2025-01-29 | 4,479.00 | 4,525.00 | 4,479.00 | 4,525.00 | 0.0M |
| 2025-01-28 | 4,467.00 | 4,467.00 | 4,467.00 | 4,467.00 | 0.0M |
| 2025-01-27 | 4,453.00 | 4,462.00 | 4,453.00 | 4,462.00 | 0.0M |
| 2025-01-24 | 4,589.00 | 4,605.00 | 4,570.00 | 4,570.00 | 0.0M |
| 2025-01-23 | 4,431.00 | 4,462.00 | 4,431.00 | 4,462.00 | 0.0M |
| 2025-01-22 | 4,500.00 | 4,500.00 | 4,421.00 | 4,421.00 | 0.0M |
| 2025-01-21 | 4,750.00 | 4,750.00 | 4,500.00 | 4,500.00 | 0.0M |
| 2025-01-20 | 4,798.00 | 4,799.00 | 4,766.00 | 4,766.00 | 0.0M |
| 2025-01-17 | 4,723.00 | 4,808.00 | 4,723.00 | 4,792.00 | 0.0M |
| 2025-01-16 | 4,683.00 | 4,730.00 | 4,683.00 | 4,728.00 | 0.0M |
| 2025-01-15 | 4,633.00 | 4,712.00 | 4,633.00 | 4,712.00 | 0.0M |
| 2025-01-14 | 4,646.00 | 4,655.00 | 4,646.00 | 4,655.00 | 0.0M |
| 2025-01-13 | 4,602.00 | 4,618.00 | 4,595.00 | 4,595.00 | 0.0M |
| 2025-01-10 | 4,702.00 | 4,721.00 | 4,632.00 | 4,632.00 | 0.0M |
| 2025-01-09 | 4,707.00 | 4,738.00 | 4,707.00 | 4,728.00 | 0.0M |
| 2025-01-08 | 4,630.00 | 4,634.00 | 4,630.00 | 4,634.00 | 0.0M |
| 2025-01-07 | 4,698.00 | 4,698.00 | 4,630.00 | 4,630.00 | 0.0M |
| 2025-01-06 | 4,743.00 | 4,743.00 | 4,691.00 | 4,735.00 | 0.0M |
| 2025-01-03 | 4,782.00 | 4,849.00 | 4,750.00 | 4,750.00 | 0.0M |
| 2025-01-02 | 4,776.00 | 4,864.00 | 4,776.00 | 4,852.00 | 0.0M |