4,947.90
Letzte Aktualisierung: 2025-10-01
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:25 | 5,070.95 | 5,070.95 | 5,070.95 | 5,070.95 | 0.0K |
| 09:55 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.0K |
| 10:10 | 5,025.40 | 5,025.40 | 5,025.40 | 5,025.40 | 0.0K |
| 11:10 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.0K |
| 11:50 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.0K |
| 12:00 | 5,067.10 | 5,067.10 | 5,067.10 | 5,067.10 | 0.0K |
| 13:00 | 5,064.30 | 5,064.30 | 5,064.30 | 5,064.30 | 0.0K |
| 15:25 | 5,048.75 | 5,048.75 | 5,048.75 | 5,048.75 | 0.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-10-01 | 4,930.00 | 4,962.05 | 4,925.20 | 4,947.90 | 0.0M |
| 2025-09-30 | 4,949.00 | 4,964.00 | 4,905.40 | 4,925.20 | 0.0M |
| 2025-09-29 | 4,994.00 | 4,997.95 | 4,931.00 | 4,949.35 | 0.0M |
| 2025-09-26 | 5,088.00 | 5,088.00 | 4,970.85 | 5,000.00 | 0.0M |
| 2025-09-25 | 5,035.00 | 5,035.00 | 4,988.00 | 4,998.20 | 0.0M |
| 2025-09-24 | 5,048.70 | 5,053.35 | 5,020.10 | 5,041.55 | 0.0M |
| 2025-09-23 | 5,070.95 | 5,070.95 | 5,025.40 | 5,048.75 | 0.0M |
| 2025-09-22 | 5,059.00 | 5,079.45 | 5,029.25 | 5,048.90 | 0.0M |
| 2025-09-19 | 5,056.95 | 5,073.90 | 5,022.00 | 5,061.70 | 0.0M |
| 2025-09-18 | 5,020.55 | 5,068.60 | 5,010.00 | 5,057.40 | 0.0M |
| 2025-09-17 | 5,082.00 | 5,082.05 | 5,020.00 | 5,036.80 | 0.0M |
| 2025-09-16 | 5,085.70 | 5,100.05 | 5,073.15 | 5,081.65 | 0.0M |
| 2025-09-15 | 5,081.00 | 5,116.55 | 5,065.00 | 5,085.70 | 0.0M |
| 2025-09-12 | 5,137.00 | 5,140.00 | 5,085.20 | 5,102.60 | 0.0M |
| 2025-09-11 | 5,158.00 | 5,173.30 | 5,116.60 | 5,116.60 | 0.0M |
| 2025-09-10 | 5,120.00 | 5,158.40 | 5,092.35 | 5,135.45 | 0.0M |
| 2025-09-09 | 5,090.50 | 5,121.45 | 5,064.70 | 5,111.40 | 0.0M |
| 2025-09-08 | 5,081.60 | 5,111.00 | 5,077.05 | 5,092.40 | 0.0M |
| 2025-09-05 | 5,144.00 | 5,144.00 | 5,111.00 | 5,120.60 | 0.0M |
| 2025-09-04 | 5,134.45 | 5,193.25 | 5,129.70 | 5,139.55 | 0.0M |
| 2025-09-03 | 5,108.45 | 5,121.10 | 5,083.55 | 5,103.45 | 0.0M |
| 2025-09-02 | 5,098.55 | 5,137.15 | 5,080.00 | 5,102.10 | 0.0M |
| 2025-09-01 | 5,109.70 | 5,132.70 | 5,060.00 | 5,121.00 | 0.0M |
| 2025-08-29 | 5,227.00 | 5,239.45 | 5,118.60 | 5,128.65 | 0.0M |
| 2025-08-28 | 5,325.50 | 5,335.55 | 5,218.45 | 5,231.40 | 0.0M |
| 2025-08-26 | 5,390.05 | 5,390.05 | 5,301.20 | 5,346.10 | 0.0M |
| 2025-08-25 | 5,432.40 | 5,459.40 | 5,317.15 | 5,436.45 | 0.0M |
| 2025-08-22 | 5,450.05 | 5,494.15 | 5,374.90 | 5,432.40 | 0.0M |
| 2025-08-21 | 5,457.65 | 5,539.30 | 5,434.45 | 5,485.45 | 0.0M |
| 2025-08-20 | 5,276.50 | 5,500.00 | 5,271.55 | 5,421.10 | 0.0M |
| 2025-08-19 | 5,022.55 | 5,310.30 | 5,011.35 | 5,221.70 | 0.0M |
| 2025-08-18 | 5,025.80 | 5,200.00 | 4,972.45 | 5,010.70 | 0.0M |
| 2025-08-14 | 5,065.75 | 5,065.75 | 5,001.00 | 5,025.80 | 0.0M |
| 2025-08-13 | 5,071.95 | 5,115.00 | 5,065.75 | 5,065.75 | 0.0M |
| 2025-08-12 | 5,140.25 | 5,140.25 | 5,048.00 | 5,074.60 | 0.0M |
| 2025-08-11 | 5,165.00 | 5,200.00 | 5,108.75 | 5,154.00 | 0.0M |
| 2025-08-08 | 5,163.00 | 5,269.45 | 5,100.50 | 5,189.25 | 0.0M |
| 2025-08-07 | 5,147.50 | 5,179.00 | 5,123.95 | 5,155.35 | 0.0M |
| 2025-08-06 | 5,266.05 | 5,305.55 | 5,200.00 | 5,205.55 | 0.0M |
| 2025-08-05 | 5,285.00 | 5,340.00 | 5,222.00 | 5,239.05 | 0.0M |
| 2025-08-04 | 5,267.55 | 5,305.20 | 5,180.05 | 5,285.50 | 0.0M |
| 2025-08-01 | 5,345.50 | 5,368.00 | 5,246.70 | 5,248.30 | 0.0M |
| 2025-07-31 | 5,267.45 | 5,375.20 | 5,254.45 | 5,315.45 | 0.0M |
| 2025-07-30 | 5,432.00 | 5,452.00 | 5,383.05 | 5,406.60 | 0.0M |
| 2025-07-29 | 5,339.90 | 5,393.05 | 5,296.25 | 5,339.95 | 0.0M |
| 2025-07-28 | 5,402.50 | 5,467.45 | 5,317.80 | 5,375.75 | 0.0M |
| 2025-07-25 | 5,619.70 | 5,619.70 | 5,385.15 | 5,402.50 | 0.0M |
| 2025-07-24 | 5,718.70 | 5,781.45 | 5,569.90 | 5,591.75 | 0.0M |
| 2025-07-23 | 5,608.70 | 5,839.00 | 5,608.70 | 5,775.55 | 0.0M |
| 2025-07-22 | 5,709.90 | 5,851.00 | 5,682.10 | 5,755.95 | 0.0M |
| 2025-07-21 | 5,543.00 | 5,760.00 | 5,530.00 | 5,709.90 | 0.0M |
| 2025-07-18 | 5,235.00 | 5,583.75 | 5,235.00 | 5,563.45 | 0.0M |
| 2025-07-17 | 5,467.95 | 5,596.00 | 5,467.50 | 5,572.30 | 0.0M |
| 2025-07-16 | 5,284.05 | 5,474.45 | 5,280.90 | 5,429.25 | 0.0M |
| 2025-07-15 | 5,215.00 | 5,273.55 | 5,215.00 | 5,254.45 | 0.0M |
| 2025-07-14 | 5,245.00 | 5,245.00 | 5,143.00 | 5,148.75 | 0.0M |
| 2025-07-11 | 5,320.95 | 5,320.95 | 5,222.50 | 5,232.85 | 0.0M |
| 2025-07-10 | 5,314.50 | 5,326.40 | 5,286.95 | 5,301.10 | 0.0M |
| 2025-07-09 | 5,295.00 | 5,326.00 | 5,278.40 | 5,324.05 | 0.0M |
| 2025-07-08 | 5,304.00 | 5,364.60 | 5,273.05 | 5,299.15 | 0.0M |
| 2025-07-07 | 5,302.40 | 5,340.00 | 5,242.95 | 5,287.25 | 0.0M |
| 2025-07-04 | 5,238.00 | 5,354.00 | 5,202.65 | 5,302.30 | 0.0M |
| 2025-07-03 | 5,145.50 | 5,240.00 | 5,140.00 | 5,220.25 | 0.0M |
| 2025-07-02 | 5,144.45 | 5,174.85 | 5,132.05 | 5,155.10 | 0.0M |
| 2025-07-01 | 5,219.95 | 5,219.95 | 5,132.50 | 5,144.45 | 0.0M |
| 2025-06-30 | 5,135.00 | 5,166.00 | 5,110.00 | 5,164.60 | 0.0M |
| 2025-06-27 | 5,123.50 | 5,131.15 | 5,120.00 | 5,129.05 | 0.0M |
| 2025-06-26 | 5,161.55 | 5,183.75 | 5,071.50 | 5,080.30 | 0.0M |
| 2025-06-25 | 5,124.05 | 5,165.25 | 5,019.00 | 5,121.00 | 0.0M |
| 2025-06-24 | 5,144.95 | 5,144.95 | 5,077.80 | 5,089.60 | 0.0M |
| 2025-06-23 | 5,042.00 | 5,095.95 | 5,000.00 | 5,089.70 | 0.0M |
| 2025-06-20 | 4,990.50 | 5,041.70 | 4,974.40 | 5,023.65 | 0.0M |
| 2025-06-19 | 5,102.00 | 5,102.00 | 5,015.80 | 5,028.60 | 0.0M |
| 2025-06-18 | 5,125.50 | 5,141.20 | 5,088.10 | 5,130.10 | 0.0M |
| 2025-06-17 | 5,180.00 | 5,186.80 | 5,106.55 | 5,115.25 | 0.0M |
| 2025-06-16 | 5,091.00 | 5,165.45 | 5,049.85 | 5,154.50 | 0.0M |
| 2025-06-13 | 5,010.05 | 5,213.00 | 5,010.05 | 5,132.10 | 0.0M |
| 2025-06-12 | 5,202.50 | 5,262.00 | 5,142.25 | 5,179.85 | 0.0M |
| 2025-06-11 | 5,254.80 | 5,256.05 | 5,120.00 | 5,157.05 | 0.0M |
| 2025-06-10 | 5,062.05 | 5,269.70 | 5,062.05 | 5,247.10 | 0.0M |
| 2025-06-09 | 5,230.00 | 5,299.95 | 5,217.40 | 5,268.80 | 0.0M |
| 2025-06-06 | 5,298.90 | 5,298.90 | 5,195.60 | 5,217.40 | 0.0M |
| 2025-06-05 | 5,100.00 | 5,224.90 | 5,090.05 | 5,218.40 | 0.0M |
| 2025-06-04 | 4,955.05 | 5,094.95 | 4,955.05 | 5,067.55 | 0.0M |
| 2025-06-03 | 5,045.05 | 5,061.35 | 4,960.00 | 4,992.50 | 0.0M |
| 2025-06-02 | 5,029.85 | 5,236.00 | 4,999.55 | 5,031.50 | 0.0M |
| 2025-05-30 | 5,145.00 | 5,145.00 | 5,011.05 | 5,026.85 | 0.0M |
| 2025-05-29 | 5,243.95 | 5,245.25 | 5,120.00 | 5,153.85 | 0.0M |
| 2025-05-28 | 5,271.00 | 5,400.00 | 5,151.40 | 5,172.50 | 0.0M |
| 2025-05-27 | 5,200.05 | 5,272.95 | 5,152.25 | 5,263.75 | 0.0M |
| 2025-05-26 | 5,205.00 | 5,239.00 | 5,180.00 | 5,191.60 | 0.0M |
| 2025-05-23 | 5,225.60 | 5,234.00 | 5,125.80 | 5,187.00 | 0.0M |
| 2025-05-22 | 5,148.65 | 5,199.00 | 5,128.20 | 5,192.15 | 0.0M |
| 2025-05-21 | 5,067.40 | 5,257.75 | 5,067.40 | 5,174.50 | 0.0M |
| 2025-05-20 | 5,112.95 | 5,254.55 | 5,066.60 | 5,130.55 | 0.0M |
| 2025-05-19 | 5,139.95 | 5,160.45 | 5,101.35 | 5,112.95 | 0.0M |
| 2025-05-16 | 5,111.05 | 5,142.55 | 5,070.15 | 5,095.25 | 0.0M |
| 2025-05-15 | 5,027.00 | 5,150.95 | 5,011.00 | 5,110.10 | 0.0M |
| 2025-05-14 | 4,936.90 | 5,084.10 | 4,936.90 | 5,026.45 | 0.0M |
| 2025-05-13 | 4,762.90 | 4,898.95 | 4,756.90 | 4,872.45 | 0.0M |
| 2025-05-12 | 4,610.00 | 4,760.00 | 4,610.00 | 4,757.05 | 0.0M |
| 2025-05-09 | 4,581.00 | 4,619.00 | 4,529.90 | 4,610.90 | 0.0M |
| 2025-05-08 | 4,620.10 | 4,659.00 | 4,580.25 | 4,612.25 | 0.0M |
| 2025-05-07 | 4,619.20 | 4,656.90 | 4,585.50 | 4,600.20 | 0.0M |
| 2025-05-06 | 4,650.10 | 4,786.85 | 4,642.50 | 4,650.85 | 0.0M |
| 2025-05-05 | 4,563.35 | 4,712.30 | 4,563.30 | 4,700.85 | 0.0M |
| 2025-05-02 | 4,683.30 | 4,683.30 | 4,558.80 | 4,569.00 | 0.0M |
| 2025-04-30 | 4,695.00 | 4,749.75 | 4,616.60 | 4,659.45 | 0.0M |
| 2025-04-29 | 4,643.25 | 4,719.65 | 4,643.25 | 4,702.20 | 0.0M |
| 2025-04-28 | 4,699.95 | 4,743.90 | 4,626.00 | 4,643.25 | 0.0M |
| 2025-04-25 | 4,631.85 | 4,636.20 | 4,550.00 | 4,607.60 | 0.0M |
| 2025-04-24 | 4,671.90 | 4,703.90 | 4,660.50 | 4,674.10 | 0.0M |
| 2025-04-23 | 4,660.00 | 4,688.10 | 4,635.00 | 4,650.00 | 0.0M |
| 2025-04-22 | 4,650.00 | 4,684.70 | 4,629.50 | 4,663.60 | 0.0M |
| 2025-04-21 | 4,615.00 | 4,679.00 | 4,585.05 | 4,668.70 | 0.0M |
| 2025-04-17 | 4,650.10 | 4,662.00 | 4,596.75 | 4,618.90 | 0.0M |
| 2025-04-16 | 4,670.00 | 4,670.00 | 4,626.00 | 4,627.85 | 0.0M |
| 2025-04-15 | 4,700.00 | 4,701.00 | 4,670.00 | 4,670.95 | 0.0M |
| 2025-04-11 | 4,646.65 | 4,689.80 | 4,630.90 | 4,668.60 | 0.0M |
| 2025-04-09 | 4,630.05 | 4,650.05 | 4,566.00 | 4,600.65 | 0.0M |
| 2025-04-08 | 4,392.30 | 4,683.90 | 4,392.30 | 4,655.70 | 0.0M |
| 2025-04-07 | 4,327.00 | 4,457.00 | 4,129.75 | 4,353.75 | 0.0M |
| 2025-04-04 | 4,464.05 | 4,521.95 | 4,300.00 | 4,325.90 | 0.0M |
| 2025-04-03 | 4,629.90 | 4,669.95 | 4,550.50 | 4,571.70 | 0.0M |
| 2025-04-02 | 4,519.95 | 4,655.00 | 4,519.95 | 4,617.10 | 0.0M |
| 2025-04-01 | 4,575.20 | 4,647.00 | 4,538.05 | 4,590.60 | 0.0M |
| 2025-03-28 | 4,595.00 | 4,612.60 | 4,504.05 | 4,547.45 | 0.0M |
| 2025-03-27 | 4,559.10 | 4,614.80 | 4,512.05 | 4,536.00 | 0.0M |
| 2025-03-26 | 4,769.85 | 4,769.85 | 4,551.00 | 4,570.75 | 0.0M |
| 2025-03-25 | 4,759.95 | 4,760.00 | 4,645.00 | 4,662.25 | 0.0M |
| 2025-03-24 | 4,680.30 | 4,699.90 | 4,619.60 | 4,690.10 | 0.0M |
| 2025-03-21 | 4,629.90 | 4,669.95 | 4,567.05 | 4,627.15 | 0.0M |
| 2025-03-20 | 4,669.85 | 4,669.85 | 4,596.85 | 4,630.95 | 0.0M |
| 2025-03-19 | 4,593.00 | 4,625.70 | 4,490.05 | 4,585.80 | 0.0M |
| 2025-03-18 | 4,459.50 | 4,617.65 | 4,450.05 | 4,608.20 | 0.0M |
| 2025-03-17 | 4,399.00 | 4,450.00 | 4,260.95 | 4,412.15 | 0.0M |
| 2025-03-13 | 4,293.25 | 4,388.00 | 4,278.50 | 4,353.60 | 0.0M |
| 2025-03-12 | 4,430.00 | 4,435.65 | 4,317.00 | 4,340.25 | 0.0M |
| 2025-03-11 | 4,400.70 | 4,489.95 | 4,382.85 | 4,433.55 | 0.0M |
| 2025-03-10 | 4,662.50 | 4,662.50 | 4,465.10 | 4,495.50 | 0.0M |
| 2025-03-07 | 4,582.30 | 4,696.80 | 4,582.30 | 4,662.50 | 0.0M |
| 2025-03-06 | 4,659.90 | 4,680.00 | 4,582.30 | 4,616.05 | 0.0M |
| 2025-03-05 | 4,624.70 | 4,679.90 | 4,530.00 | 4,592.30 | 0.0M |
| 2025-03-04 | 4,559.95 | 4,666.90 | 4,546.25 | 4,610.20 | 0.0M |
| 2025-03-03 | 4,509.90 | 4,665.00 | 4,444.00 | 4,631.95 | 0.0M |
| 2025-02-28 | 4,501.45 | 4,551.05 | 4,399.00 | 4,522.45 | 0.0M |
| 2025-02-27 | 4,650.00 | 4,669.65 | 4,575.50 | 4,615.80 | 0.0M |
| 2025-02-25 | 4,658.15 | 4,687.60 | 4,639.00 | 4,650.10 | 0.0M |
| 2025-02-24 | 4,630.05 | 4,699.60 | 4,619.85 | 4,662.55 | 0.0M |
| 2025-02-21 | 4,630.05 | 4,748.30 | 4,630.05 | 4,715.50 | 0.0M |
| 2025-02-20 | 4,661.00 | 4,760.30 | 4,661.00 | 4,750.25 | 0.0M |
| 2025-02-19 | 4,815.00 | 4,815.00 | 4,672.00 | 4,699.25 | 0.0M |
| 2025-02-18 | 4,771.25 | 4,819.25 | 4,671.30 | 4,805.30 | 0.0M |
| 2025-02-17 | 4,741.05 | 4,850.00 | 4,692.45 | 4,802.75 | 0.0M |
| 2025-02-14 | 4,758.60 | 4,874.90 | 4,755.10 | 4,797.00 | 0.0M |
| 2025-02-13 | 4,911.20 | 4,911.20 | 4,721.10 | 4,815.35 | 0.0M |
| 2025-02-12 | 4,642.35 | 4,997.70 | 4,625.45 | 4,911.20 | 0.0M |
| 2025-02-11 | 4,715.10 | 5,087.25 | 4,605.00 | 4,652.00 | 0.0M |
| 2025-02-10 | 4,870.00 | 4,870.00 | 4,750.05 | 4,780.80 | 0.0M |
| 2025-02-07 | 4,989.90 | 4,989.90 | 4,865.85 | 4,906.50 | 0.0M |
| 2025-02-06 | 4,916.35 | 5,000.00 | 4,878.20 | 4,971.40 | 0.0M |
| 2025-02-05 | 4,900.00 | 4,949.95 | 4,870.35 | 4,894.15 | 0.0M |
| 2025-02-04 | 4,980.95 | 5,018.50 | 4,868.00 | 4,913.75 | 0.0M |
| 2025-02-03 | 4,958.15 | 5,073.20 | 4,900.00 | 4,931.45 | 0.0M |
| 2025-02-01 | 5,041.90 | 5,049.95 | 4,933.60 | 5,008.70 | 0.0M |
| 2025-01-31 | 4,910.70 | 5,080.20 | 4,903.10 | 5,051.65 | 0.0M |
| 2025-01-30 | 5,175.00 | 5,175.00 | 4,910.50 | 4,923.15 | 0.0M |
| 2025-01-29 | 4,867.40 | 5,420.00 | 4,867.40 | 5,195.00 | 0.0M |
| 2025-01-28 | 4,800.05 | 4,875.00 | 4,640.00 | 4,838.80 | 0.0M |
| 2025-01-27 | 4,944.95 | 5,049.90 | 4,766.00 | 4,868.95 | 0.0M |
| 2025-01-24 | 5,179.85 | 5,179.85 | 4,966.00 | 4,992.95 | 0.0M |
| 2025-01-23 | 5,134.30 | 5,171.05 | 5,091.45 | 5,147.80 | 0.0M |
| 2025-01-22 | 5,383.95 | 5,383.95 | 5,085.00 | 5,138.30 | 0.0M |
| 2025-01-21 | 5,259.40 | 5,287.30 | 5,154.95 | 5,167.60 | 0.0M |
| 2025-01-20 | 5,226.05 | 5,300.00 | 5,150.00 | 5,223.75 | 0.0M |
| 2025-01-17 | 5,207.75 | 5,280.65 | 5,171.30 | 5,258.25 | 0.0M |
| 2025-01-16 | 5,133.05 | 5,249.00 | 5,100.65 | 5,140.65 | 0.0M |
| 2025-01-15 | 5,300.00 | 5,300.00 | 5,167.50 | 5,212.10 | 0.0M |
| 2025-01-14 | 5,205.05 | 5,300.00 | 5,151.00 | 5,288.50 | 0.0M |
| 2025-01-13 | 5,336.75 | 5,379.60 | 5,122.40 | 5,183.85 | 0.0M |
| 2025-01-10 | 5,480.00 | 5,523.35 | 5,349.25 | 5,369.15 | 0.0M |
| 2025-01-09 | 5,405.00 | 5,605.40 | 5,405.00 | 5,536.45 | 0.0M |
| 2025-01-08 | 5,552.20 | 5,552.20 | 5,472.55 | 5,531.45 | 0.0M |
| 2025-01-07 | 5,698.00 | 5,698.00 | 5,600.00 | 5,607.50 | 0.0M |
| 2025-01-06 | 5,800.00 | 5,800.00 | 5,649.95 | 5,708.35 | 0.0M |
| 2025-01-03 | 5,901.50 | 5,925.25 | 5,801.00 | 5,825.20 | 0.0M |
| 2025-01-02 | 5,923.10 | 5,941.90 | 5,853.30 | 5,901.50 | 0.0M |
| 2025-01-01 | 5,901.50 | 5,921.20 | 5,884.30 | 5,909.45 | 0.0M |