938.00
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 955.00 | 955.00 | 951.00 | 953.00 | 23.5K |
| 09:05 | 955.00 | 955.00 | 952.00 | 952.00 | 3.3K |
| 09:10 | 951.00 | 954.00 | 950.00 | 953.00 | 5.8K |
| 09:15 | 953.00 | 954.00 | 951.00 | 953.00 | 3.5K |
| 09:20 | 955.00 | 955.00 | 953.00 | 955.00 | 2.3K |
| 09:25 | 955.00 | 956.00 | 955.00 | 956.00 | 1.3K |
| 09:30 | 956.00 | 956.00 | 952.00 | 954.00 | 7.8K |
| 09:35 | 955.00 | 955.00 | 955.00 | 955.00 | 0.1K |
| 09:40 | 956.00 | 957.00 | 955.00 | 955.00 | 5.8K |
| 09:45 | 954.00 | 955.00 | 954.00 | 955.00 | 1.0K |
| 09:50 | 954.00 | 954.00 | 953.00 | 953.00 | 1.6K |
| 09:55 | 953.00 | 953.00 | 953.00 | 953.00 | 0.8K |
| 10:00 | 953.00 | 953.00 | 953.00 | 953.00 | 0.1K |
| 10:05 | 953.00 | 954.00 | 952.00 | 954.00 | 3.1K |
| 10:10 | 954.00 | 955.00 | 953.00 | 954.00 | 2.1K |
| 10:20 | 954.00 | 956.00 | 954.00 | 956.00 | 3.1K |
| 10:25 | 954.00 | 954.00 | 954.00 | 954.00 | 0.7K |
| 10:30 | 953.00 | 954.00 | 953.00 | 954.00 | 1.7K |
| 10:35 | 953.00 | 954.00 | 953.00 | 954.00 | 2.6K |
| 10:40 | 954.00 | 954.00 | 954.00 | 954.00 | 0.6K |
| 10:45 | 954.00 | 954.00 | 954.00 | 954.00 | 1.0K |
| 10:50 | 955.00 | 955.00 | 955.00 | 955.00 | 0.1K |
| 10:55 | 954.00 | 954.00 | 954.00 | 954.00 | 0.1K |
| 11:00 | 954.00 | 954.00 | 954.00 | 954.00 | 0.1K |
| 11:05 | 955.00 | 955.00 | 955.00 | 955.00 | 0.2K |
| 11:10 | 954.00 | 955.00 | 954.00 | 955.00 | 6.2K |
| 11:15 | 955.00 | 955.00 | 955.00 | 955.00 | 1.3K |
| 11:20 | 956.00 | 956.00 | 955.00 | 955.00 | 0.2K |
| 11:25 | 955.00 | 955.00 | 954.00 | 954.00 | 2.0K |
| 11:30 | 954.00 | 954.00 | 954.00 | 954.00 | 0.2K |
| 12:30 | 955.00 | 955.00 | 951.00 | 951.00 | 13.8K |
| 12:35 | 950.00 | 950.00 | 950.00 | 950.00 | 0.6K |
| 12:40 | 950.00 | 953.00 | 950.00 | 953.00 | 2.5K |
| 12:45 | 952.00 | 953.00 | 952.00 | 953.00 | 0.9K |
| 12:50 | 953.00 | 954.00 | 953.00 | 954.00 | 2.1K |
| 12:55 | 954.00 | 954.00 | 954.00 | 954.00 | 3.4K |
| 13:05 | 953.00 | 953.00 | 953.00 | 953.00 | 0.5K |
| 13:10 | 953.00 | 953.00 | 953.00 | 953.00 | 0.2K |
| 13:15 | 954.00 | 955.00 | 954.00 | 955.00 | 4.3K |
| 13:20 | 955.00 | 955.00 | 955.00 | 955.00 | 2.0K |
| 13:25 | 955.00 | 956.00 | 955.00 | 956.00 | 0.2K |
| 13:30 | 955.00 | 956.00 | 955.00 | 956.00 | 0.3K |
| 13:35 | 955.00 | 955.00 | 955.00 | 955.00 | 0.4K |
| 13:40 | 956.00 | 956.00 | 956.00 | 956.00 | 0.1K |
| 13:45 | 956.00 | 956.00 | 954.00 | 954.00 | 4.9K |
| 13:50 | 954.00 | 954.00 | 954.00 | 954.00 | 1.6K |
| 13:55 | 955.00 | 955.00 | 954.00 | 955.00 | 0.6K |
| 14:00 | 955.00 | 955.00 | 955.00 | 955.00 | 0.2K |
| 14:05 | 954.00 | 954.00 | 954.00 | 954.00 | 0.2K |
| 14:10 | 955.00 | 955.00 | 955.00 | 955.00 | 0.2K |
| 14:30 | 954.00 | 954.00 | 953.00 | 953.00 | 3.8K |
| 14:35 | 953.00 | 954.00 | 953.00 | 954.00 | 0.4K |
| 14:40 | 953.00 | 954.00 | 953.00 | 953.00 | 1.3K |
| 14:45 | 953.00 | 953.00 | 953.00 | 953.00 | 0.1K |
| 14:50 | 953.00 | 953.00 | 953.00 | 953.00 | 0.4K |
| 14:55 | 953.00 | 953.00 | 952.00 | 952.00 | 3.2K |
| 15:00 | 952.00 | 952.00 | 952.00 | 952.00 | 0.5K |
| 15:05 | 952.00 | 953.00 | 952.00 | 952.00 | 1.3K |
| 15:10 | 952.00 | 953.00 | 952.00 | 953.00 | 0.6K |
| 15:15 | 951.00 | 951.00 | 950.00 | 950.00 | 8.7K |
| 15:20 | 950.00 | 950.00 | 950.00 | 950.00 | 1.7K |
| 15:30 | 946.00 | 946.00 | 946.00 | 946.00 | 63.5K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 942.00 | 942.00 | 935.00 | 938.00 | 0.1M |
| 2025-09-26 | 938.00 | 944.00 | 935.00 | 942.00 | 0.2M |
| 2025-09-25 | 945.00 | 947.00 | 936.00 | 938.00 | 0.2M |
| 2025-09-24 | 947.00 | 953.00 | 943.00 | 943.00 | 0.2M |
| 2025-09-22 | 955.00 | 957.00 | 946.00 | 946.00 | 0.2M |
| 2025-09-19 | 966.00 | 972.00 | 941.00 | 953.00 | 0.5M |
| 2025-09-18 | 963.00 | 966.00 | 953.00 | 962.00 | 0.3M |
| 2025-09-17 | 965.00 | 971.00 | 954.00 | 962.00 | 0.3M |
| 2025-09-16 | 935.00 | 967.00 | 933.00 | 957.00 | 0.5M |
| 2025-09-12 | 927.00 | 935.00 | 919.00 | 929.00 | 0.2M |
| 2025-09-11 | 909.00 | 921.00 | 909.00 | 919.00 | 0.2M |
| 2025-09-10 | 918.00 | 918.00 | 910.00 | 911.00 | 0.2M |
| 2025-09-09 | 928.00 | 935.00 | 919.00 | 921.00 | 0.2M |
| 2025-09-08 | 931.00 | 932.00 | 922.00 | 927.00 | 0.2M |
| 2025-09-05 | 907.00 | 929.00 | 907.00 | 927.00 | 0.4M |
| 2025-09-04 | 904.00 | 908.00 | 901.00 | 904.00 | 0.2M |
| 2025-09-03 | 911.00 | 918.00 | 904.00 | 907.00 | 0.3M |
| 2025-09-02 | 915.00 | 923.00 | 911.00 | 911.00 | 0.2M |
| 2025-09-01 | 908.00 | 923.00 | 904.00 | 918.00 | 0.3M |
| 2025-08-29 | 912.00 | 919.00 | 907.00 | 910.00 | 0.3M |
| 2025-08-28 | 932.00 | 932.00 | 911.00 | 912.00 | 0.8M |
| 2025-08-27 | 940.00 | 942.00 | 927.00 | 934.00 | 0.3M |
| 2025-08-26 | 956.00 | 959.00 | 932.00 | 933.00 | 0.6M |
| 2025-08-25 | 989.00 | 989.00 | 957.00 | 957.00 | 0.6M |
| 2025-08-22 | 949.00 | 990.00 | 947.00 | 975.00 | 1.0M |
| 2025-08-21 | 950.00 | 1,039.00 | 950.00 | 964.00 | 3.7M |
| 2025-08-20 | 899.00 | 905.00 | 889.00 | 893.00 | 0.2M |
| 2025-08-19 | 908.00 | 908.00 | 898.00 | 898.00 | 0.2M |
| 2025-08-18 | 895.00 | 908.00 | 894.00 | 908.00 | 0.3M |
| 2025-08-15 | 888.00 | 899.00 | 886.00 | 893.00 | 0.3M |
| 2025-08-14 | 891.00 | 903.00 | 884.00 | 890.00 | 0.3M |
| 2025-08-13 | 872.00 | 887.00 | 868.00 | 887.00 | 0.4M |
| 2025-08-12 | 856.00 | 869.00 | 834.00 | 866.00 | 0.8M |
| 2025-08-08 | 910.00 | 914.00 | 881.00 | 886.00 | 0.6M |
| 2025-08-07 | 915.00 | 920.00 | 910.00 | 914.00 | 0.3M |
| 2025-08-06 | 913.00 | 923.00 | 913.00 | 917.00 | 0.3M |
| 2025-08-05 | 912.00 | 924.00 | 909.00 | 916.00 | 0.3M |
| 2025-08-04 | 900.00 | 908.00 | 892.00 | 906.00 | 0.3M |
| 2025-08-01 | 886.00 | 917.00 | 885.00 | 914.00 | 0.5M |
| 2025-07-31 | 892.00 | 896.00 | 883.00 | 886.00 | 0.4M |
| 2025-07-30 | 897.00 | 899.00 | 883.00 | 887.00 | 0.4M |
| 2025-07-29 | 868.00 | 897.00 | 868.00 | 890.00 | 0.8M |
| 2025-07-28 | 855.00 | 865.00 | 853.00 | 864.00 | 0.3M |
| 2025-07-25 | 849.00 | 855.00 | 845.00 | 855.00 | 0.2M |
| 2025-07-24 | 843.00 | 852.00 | 841.00 | 847.00 | 0.2M |
| 2025-07-23 | 831.00 | 848.00 | 831.00 | 843.00 | 0.4M |
| 2025-07-22 | 830.00 | 833.00 | 823.00 | 824.00 | 0.1M |
| 2025-07-18 | 829.00 | 833.00 | 825.00 | 826.00 | 0.2M |
| 2025-07-17 | 815.00 | 827.00 | 814.00 | 827.00 | 0.2M |
| 2025-07-16 | 818.00 | 822.00 | 816.00 | 818.00 | 0.1M |
| 2025-07-15 | 825.00 | 826.00 | 817.00 | 818.00 | 0.1M |
| 2025-07-14 | 822.00 | 829.00 | 820.00 | 822.00 | 0.1M |
| 2025-07-11 | 819.00 | 829.00 | 819.00 | 822.00 | 0.2M |
| 2025-07-10 | 814.00 | 820.00 | 810.00 | 818.00 | 0.3M |
| 2025-07-09 | 804.00 | 820.00 | 804.00 | 814.00 | 0.3M |
| 2025-07-08 | 787.00 | 804.00 | 785.00 | 802.00 | 0.2M |
| 2025-07-07 | 804.00 | 809.00 | 794.00 | 794.00 | 0.2M |
| 2025-07-04 | 812.00 | 815.00 | 801.00 | 801.00 | 0.2M |
| 2025-07-03 | 802.00 | 810.00 | 799.00 | 809.00 | 0.2M |
| 2025-07-02 | 798.00 | 810.00 | 795.00 | 804.00 | 0.2M |
| 2025-07-01 | 801.00 | 807.00 | 796.00 | 798.00 | 0.2M |
| 2025-06-30 | 804.00 | 817.00 | 802.00 | 804.00 | 0.3M |
| 2025-06-27 | 794.00 | 810.00 | 793.00 | 803.00 | 0.4M |
| 2025-06-26 | 782.00 | 793.00 | 779.00 | 793.00 | 0.2M |
| 2025-06-25 | 770.00 | 782.00 | 766.00 | 782.00 | 0.3M |
| 2025-06-24 | 780.00 | 790.00 | 768.00 | 769.00 | 0.3M |
| 2025-06-23 | 776.00 | 777.00 | 767.00 | 771.00 | 0.2M |
| 2025-06-20 | 776.00 | 783.00 | 765.00 | 783.00 | 0.5M |
| 2025-06-19 | 781.00 | 784.00 | 775.00 | 775.00 | 0.2M |
| 2025-06-18 | 777.00 | 782.00 | 773.00 | 780.00 | 0.3M |
| 2025-06-17 | 786.00 | 788.00 | 779.00 | 779.00 | 0.1M |
| 2025-06-16 | 786.00 | 790.00 | 779.00 | 786.00 | 0.2M |
| 2025-06-13 | 788.00 | 788.00 | 774.00 | 783.00 | 0.4M |
| 2025-06-12 | 792.00 | 799.00 | 789.00 | 790.00 | 0.2M |
| 2025-06-11 | 797.00 | 805.00 | 794.00 | 801.00 | 0.2M |
| 2025-06-10 | 790.00 | 800.00 | 789.00 | 797.00 | 0.2M |
| 2025-06-09 | 786.00 | 794.00 | 785.00 | 787.00 | 0.1M |
| 2025-06-06 | 787.00 | 795.00 | 780.00 | 786.00 | 0.2M |
| 2025-06-05 | 776.00 | 790.00 | 774.00 | 787.00 | 0.3M |
| 2025-06-04 | 787.00 | 793.00 | 780.00 | 780.00 | 0.2M |
| 2025-06-03 | 790.00 | 794.00 | 786.00 | 789.00 | 0.2M |
| 2025-06-02 | 786.00 | 794.00 | 783.00 | 794.00 | 0.2M |
| 2025-05-30 | 783.00 | 794.00 | 779.00 | 791.00 | 0.3M |
| 2025-05-29 | 793.00 | 794.00 | 787.00 | 789.00 | 0.1M |
| 2025-05-28 | 782.00 | 790.00 | 780.00 | 790.00 | 0.3M |
| 2025-05-27 | 773.00 | 783.00 | 768.00 | 782.00 | 0.2M |
| 2025-05-26 | 759.00 | 775.00 | 759.00 | 775.00 | 0.2M |
| 2025-05-23 | 758.00 | 762.00 | 754.00 | 755.00 | 0.1M |
| 2025-05-22 | 757.00 | 763.00 | 752.00 | 758.00 | 0.2M |
| 2025-05-21 | 768.00 | 774.00 | 764.00 | 766.00 | 0.2M |
| 2025-05-20 | 784.00 | 785.00 | 768.00 | 768.00 | 0.2M |
| 2025-05-19 | 782.00 | 785.00 | 775.00 | 781.00 | 0.2M |
| 2025-05-16 | 779.00 | 785.00 | 771.00 | 781.00 | 0.2M |
| 2025-05-15 | 781.00 | 783.00 | 775.00 | 778.00 | 0.3M |
| 2025-05-14 | 811.00 | 817.00 | 772.00 | 783.00 | 0.6M |
| 2025-05-13 | 815.00 | 817.00 | 805.00 | 809.00 | 0.2M |
| 2025-05-12 | 825.00 | 829.00 | 809.00 | 812.00 | 0.2M |
| 2025-05-09 | 817.00 | 828.00 | 816.00 | 827.00 | 0.2M |
| 2025-05-08 | 816.00 | 821.00 | 807.00 | 815.00 | 0.1M |
| 2025-05-07 | 822.00 | 822.00 | 809.00 | 816.00 | 0.2M |
| 2025-05-02 | 823.00 | 827.00 | 814.00 | 824.00 | 0.2M |
| 2025-05-01 | 821.00 | 824.00 | 816.00 | 821.00 | 0.1M |
| 2025-04-30 | 829.00 | 829.00 | 816.00 | 817.00 | 0.1M |
| 2025-04-28 | 822.00 | 831.00 | 822.00 | 831.00 | 0.2M |
| 2025-04-25 | 818.00 | 822.00 | 813.00 | 822.00 | 0.1M |
| 2025-04-24 | 822.00 | 822.00 | 809.00 | 812.00 | 0.1M |
| 2025-04-23 | 816.00 | 820.00 | 811.00 | 820.00 | 0.2M |
| 2025-04-22 | 823.00 | 823.00 | 808.00 | 811.00 | 0.1M |
| 2025-04-21 | 820.00 | 829.00 | 819.00 | 819.00 | 0.1M |
| 2025-04-18 | 792.00 | 818.00 | 789.00 | 818.00 | 0.2M |
| 2025-04-17 | 782.00 | 791.00 | 779.00 | 791.00 | 0.2M |
| 2025-04-16 | 782.00 | 786.00 | 775.00 | 779.00 | 0.1M |
| 2025-04-15 | 788.00 | 788.00 | 780.00 | 781.00 | 0.1M |
| 2025-04-14 | 776.00 | 782.00 | 773.00 | 781.00 | 0.1M |
| 2025-04-11 | 748.00 | 765.00 | 734.00 | 763.00 | 0.2M |
| 2025-04-10 | 770.00 | 774.00 | 761.00 | 771.00 | 0.3M |
| 2025-04-09 | 735.00 | 739.00 | 716.00 | 724.00 | 0.4M |
| 2025-04-08 | 742.00 | 753.00 | 737.00 | 746.00 | 0.3M |
| 2025-04-07 | 725.00 | 746.00 | 711.00 | 719.00 | 0.4M |
| 2025-04-04 | 785.00 | 794.00 | 767.00 | 778.00 | 0.5M |
| 2025-04-03 | 798.00 | 801.00 | 785.00 | 796.00 | 0.5M |
| 2025-04-02 | 838.00 | 839.00 | 825.00 | 826.00 | 0.2M |
| 2025-04-01 | 829.00 | 843.00 | 829.00 | 835.00 | 0.2M |
| 2025-03-31 | 838.00 | 838.00 | 826.00 | 828.00 | 0.3M |
| 2025-03-28 | 852.00 | 856.00 | 844.00 | 845.00 | 0.2M |
| 2025-03-27 | 849.00 | 867.00 | 845.00 | 867.00 | 0.3M |
| 2025-03-26 | 850.00 | 854.00 | 846.00 | 852.00 | 0.2M |
| 2025-03-25 | 851.00 | 853.00 | 843.00 | 847.00 | 0.2M |
| 2025-03-24 | 857.00 | 861.00 | 846.00 | 846.00 | 0.2M |
| 2025-03-21 | 853.00 | 858.00 | 851.00 | 856.00 | 0.1M |
| 2025-03-19 | 855.00 | 862.00 | 853.00 | 853.00 | 0.1M |
| 2025-03-18 | 857.00 | 864.00 | 852.00 | 856.00 | 0.2M |
| 2025-03-17 | 841.00 | 855.00 | 839.00 | 854.00 | 0.2M |
| 2025-03-14 | 837.00 | 844.00 | 837.00 | 841.00 | 0.3M |
| 2025-03-13 | 850.00 | 853.00 | 836.00 | 842.00 | 0.2M |
| 2025-03-12 | 839.00 | 845.00 | 830.00 | 841.00 | 0.5M |
| 2025-03-11 | 838.00 | 858.00 | 837.00 | 854.00 | 0.4M |
| 2025-03-10 | 836.00 | 840.00 | 831.00 | 837.00 | 0.2M |
| 2025-03-07 | 834.00 | 838.00 | 826.00 | 830.00 | 0.3M |
| 2025-03-06 | 850.00 | 855.00 | 837.00 | 840.00 | 0.3M |
| 2025-03-05 | 845.00 | 856.00 | 839.00 | 842.00 | 0.4M |
| 2025-03-04 | 837.00 | 840.00 | 830.00 | 838.00 | 0.5M |
| 2025-03-03 | 856.00 | 857.00 | 838.00 | 840.00 | 0.5M |
| 2025-02-28 | 862.00 | 871.00 | 841.00 | 844.00 | 0.7M |
| 2025-02-27 | 885.00 | 894.00 | 861.00 | 867.00 | 0.6M |
| 2025-02-26 | 888.00 | 895.00 | 879.00 | 882.00 | 0.2M |
| 2025-02-25 | 880.00 | 884.00 | 861.00 | 884.00 | 0.8M |
| 2025-02-21 | 890.00 | 892.00 | 883.00 | 884.00 | 0.8M |
| 2025-02-20 | 892.00 | 907.00 | 886.00 | 890.00 | 0.9M |
| 2025-02-19 | 904.00 | 904.00 | 892.00 | 892.00 | 1.0M |
| 2025-02-18 | 906.00 | 915.00 | 897.00 | 905.00 | 0.7M |
| 2025-02-17 | 911.00 | 913.00 | 902.00 | 907.00 | 0.6M |
| 2025-02-14 | 960.00 | 961.00 | 911.00 | 915.00 | 1.7M |
| 2025-02-13 | 1,007.00 | 1,058.00 | 995.00 | 1,029.00 | 0.5M |
| 2025-02-12 | 1,005.00 | 1,008.00 | 995.00 | 999.00 | 0.3M |
| 2025-02-10 | 1,018.00 | 1,018.00 | 1,003.00 | 1,005.00 | 0.1M |
| 2025-02-07 | 1,001.00 | 1,017.00 | 996.00 | 1,017.00 | 0.2M |
| 2025-02-06 | 1,009.00 | 1,013.00 | 1,004.00 | 1,010.00 | 0.1M |
| 2025-02-05 | 1,008.00 | 1,014.00 | 1,000.00 | 1,003.00 | 0.1M |
| 2025-02-04 | 1,009.00 | 1,011.00 | 996.00 | 998.00 | 0.1M |
| 2025-02-03 | 1,022.00 | 1,027.00 | 1,000.00 | 1,000.00 | 0.2M |
| 2025-01-31 | 1,042.00 | 1,042.00 | 1,028.00 | 1,034.00 | 0.1M |
| 2025-01-30 | 1,036.00 | 1,042.00 | 1,031.00 | 1,039.00 | 0.2M |
| 2025-01-29 | 1,044.00 | 1,048.00 | 1,035.00 | 1,039.00 | 0.1M |
| 2025-01-28 | 1,028.00 | 1,045.00 | 1,026.00 | 1,044.00 | 0.2M |
| 2025-01-27 | 1,025.00 | 1,045.00 | 1,025.00 | 1,034.00 | 0.1M |
| 2025-01-24 | 1,030.00 | 1,030.00 | 1,016.00 | 1,017.00 | 0.1M |
| 2025-01-23 | 1,017.00 | 1,028.00 | 1,015.00 | 1,016.00 | 0.1M |
| 2025-01-22 | 1,026.00 | 1,031.00 | 1,016.00 | 1,026.00 | 0.1M |
| 2025-01-21 | 1,017.00 | 1,025.00 | 1,009.00 | 1,025.00 | 0.1M |
| 2025-01-20 | 1,008.00 | 1,017.00 | 1,003.00 | 1,005.00 | 0.1M |
| 2025-01-17 | 996.00 | 1,011.00 | 995.00 | 1,008.00 | 0.1M |
| 2025-01-16 | 1,007.00 | 1,010.00 | 997.00 | 997.00 | 0.2M |
| 2025-01-15 | 990.00 | 1,004.00 | 990.00 | 993.00 | 0.2M |
| 2025-01-14 | 993.00 | 999.00 | 987.00 | 992.00 | 0.2M |
| 2025-01-10 | 1,001.00 | 1,003.00 | 993.00 | 998.00 | 0.2M |
| 2025-01-09 | 1,017.00 | 1,023.00 | 1,001.00 | 1,004.00 | 0.1M |
| 2025-01-08 | 1,012.00 | 1,028.00 | 1,005.00 | 1,015.00 | 0.2M |
| 2025-01-07 | 1,015.00 | 1,028.00 | 1,011.00 | 1,014.00 | 0.2M |
| 2025-01-06 | 1,045.00 | 1,045.00 | 1,011.00 | 1,011.00 | 0.2M |