| Zeit |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 00:00 |
4,194.75 |
4,194.75 |
4,194.25 |
4,194.50 |
0.0K |
| 00:01 |
4,195.00 |
4,196.00 |
4,194.75 |
4,195.75 |
0.0K |
| 00:02 |
4,195.75 |
4,198.75 |
4,194.75 |
4,198.25 |
0.0K |
| Datum |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 2025-09-26 |
3,910.50 |
3,987.50 |
3,855.00 |
3,945.02 |
0.0M |
| 2025-09-25 |
4,150.00 |
4,168.50 |
3,821.00 |
3,913.00 |
0.0M |
| 2025-09-24 |
4,184.00 |
4,211.00 |
4,077.50 |
4,165.00 |
0.0M |
| 2025-09-23 |
4,191.00 |
4,233.50 |
4,117.50 |
4,154.50 |
0.0M |
| 2025-09-22 |
4,461.50 |
4,483.00 |
4,040.00 |
4,139.50 |
0.0M |
| 2025-09-21 |
4,462.00 |
4,483.00 |
4,447.50 |
4,450.00 |
0.0M |
| 2025-09-19 |
4,604.00 |
4,635.50 |
4,441.00 |
4,447.50 |
0.0M |
| 2025-09-18 |
4,544.00 |
4,660.00 |
4,541.00 |
4,602.00 |
0.0M |
| 2025-09-17 |
4,518.50 |
4,569.00 |
4,425.00 |
4,528.50 |
0.0M |
| 2025-09-16 |
4,536.50 |
4,552.50 |
4,434.00 |
4,503.00 |
0.0M |
| 2025-09-15 |
4,657.00 |
4,694.50 |
4,479.00 |
4,507.50 |
0.0M |
| 2025-09-14 |
4,705.50 |
4,705.50 |
4,623.00 |
4,626.50 |
0.0M |
| 2025-09-12 |
4,448.00 |
4,721.50 |
4,439.00 |
4,691.50 |
0.0M |
| 2025-09-11 |
4,360.50 |
4,511.00 |
4,348.50 |
4,443.00 |
0.0M |
| 2025-09-10 |
4,314.50 |
4,472.50 |
4,295.50 |
4,333.00 |
0.0M |
| 2025-09-09 |
4,332.00 |
4,401.50 |
4,285.50 |
4,306.00 |
0.0M |
| 2025-09-08 |
4,306.50 |
4,401.50 |
4,292.00 |
4,301.50 |
0.0M |
| 2025-09-05 |
4,329.50 |
4,510.50 |
4,262.50 |
4,346.00 |
0.0M |
| 2025-09-04 |
4,489.00 |
4,508.00 |
4,276.50 |
4,290.00 |
0.0M |
| 2025-09-03 |
4,342.00 |
4,514.50 |
4,295.50 |
4,497.50 |
0.0M |
| 2025-09-02 |
4,480.50 |
4,509.50 |
4,272.50 |
4,284.50 |
0.0M |
| 2025-09-01 |
4,417.00 |
4,509.25 |
4,275.50 |
4,337.00 |
0.0M |
| 2025-08-29 |
4,492.00 |
4,513.50 |
4,265.50 |
4,299.82 |
0.0M |
| 2025-08-28 |
4,527.00 |
4,639.00 |
4,435.00 |
4,453.50 |
0.0M |
| 2025-08-27 |
4,617.00 |
4,667.50 |
4,515.50 |
4,571.00 |
0.0M |
| 2025-08-26 |
4,363.50 |
4,622.50 |
4,314.00 |
4,602.50 |
0.0M |
| 2025-08-25 |
4,814.00 |
4,814.00 |
4,343.00 |
4,428.50 |
0.0M |
| 2025-08-22 |
4,243.00 |
4,880.50 |
4,212.00 |
4,848.00 |
0.0M |
| 2025-08-21 |
4,354.50 |
4,389.00 |
4,212.50 |
4,228.50 |
0.0M |
| 2025-08-20 |
4,156.00 |
4,380.50 |
4,070.00 |
4,356.50 |
0.0M |
| 2025-08-19 |
4,363.00 |
4,400.00 |
4,117.50 |
4,148.00 |
0.0M |
| 2025-08-18 |
4,496.50 |
4,551.00 |
4,236.50 |
4,367.00 |
0.0M |
| 2025-08-15 |
4,505.50 |
4,696.00 |
4,384.00 |
4,398.00 |
0.0M |
| 2025-08-14 |
4,750.00 |
4,825.50 |
4,486.50 |
4,562.50 |
0.0M |
| 2025-08-13 |
4,616.00 |
4,781.00 |
4,587.00 |
4,763.50 |
0.0M |
| 2025-08-12 |
4,242.00 |
4,660.00 |
4,215.00 |
4,547.50 |
0.0M |
| 2025-08-11 |
4,251.00 |
4,391.00 |
4,185.50 |
4,283.00 |
0.0M |
| 2025-08-08 |
3,900.00 |
4,098.50 |
3,896.00 |
4,087.50 |
0.0M |
| 2025-08-07 |
3,691.00 |
3,908.00 |
3,665.00 |
3,893.00 |
0.0M |
| 2025-08-06 |
3,591.00 |
3,721.00 |
3,564.00 |
3,705.00 |
0.0M |
| 2025-08-05 |
3,737.00 |
3,756.50 |
3,570.50 |
3,588.00 |
0.0M |
| 2025-08-04 |
3,515.50 |
3,738.50 |
3,494.00 |
3,690.00 |
0.0M |
| 2025-08-01 |
3,741.00 |
3,748.50 |
3,502.50 |
3,528.00 |
0.0M |
| 2025-07-31 |
3,788.00 |
3,907.00 |
3,736.50 |
3,758.00 |
0.0M |
| 2025-07-30 |
3,806.00 |
3,861.50 |
3,701.00 |
3,782.50 |
0.0M |
| 2025-07-29 |
3,823.00 |
3,920.00 |
3,744.00 |
3,789.50 |
0.0M |
| 2025-07-28 |
3,870.00 |
3,979.00 |
3,783.00 |
3,823.00 |
0.0M |
| 2025-07-25 |
3,731.00 |
3,745.50 |
3,586.50 |
3,669.95 |
0.0M |
| 2025-07-24 |
3,599.50 |
3,779.50 |
3,516.50 |
3,740.50 |
0.0M |
| 2025-07-23 |
3,715.00 |
3,772.00 |
3,548.50 |
3,594.50 |
0.0M |
| 2025-07-22 |
3,756.00 |
3,805.50 |
3,624.00 |
3,677.50 |
0.0M |
| 2025-07-21 |
3,780.00 |
3,865.50 |
3,690.00 |
3,739.00 |
0.0M |
| 2025-07-18 |
3,512.00 |
3,721.00 |
3,496.00 |
3,591.50 |
0.0M |
| 2025-07-17 |
3,417.00 |
3,525.50 |
3,357.50 |
3,457.00 |
0.0M |
| 2025-07-16 |
3,116.50 |
3,466.50 |
3,112.00 |
3,424.50 |
0.0M |
| 2025-07-15 |
3,042.50 |
3,138.00 |
2,973.50 |
3,080.00 |
0.0M |
| 2025-07-14 |
2,993.50 |
3,118.50 |
2,993.50 |
3,037.00 |
0.0M |
| 2025-07-11 |
2,988.00 |
3,054.00 |
2,925.00 |
3,022.00 |
0.0M |
| 2025-07-10 |
2,769.00 |
2,853.50 |
2,769.00 |
2,829.00 |
0.0M |
| 2025-07-09 |
2,624.00 |
2,808.00 |
2,599.00 |
2,776.50 |
0.0M |
| 2025-07-08 |
2,552.00 |
2,639.50 |
2,531.50 |
2,621.00 |
0.0M |
| 2025-07-07 |
2,594.00 |
2,613.00 |
2,522.00 |
2,553.00 |
0.0M |
| 2025-07-04 |
2,606.50 |
2,618.00 |
2,487.75 |
2,500.00 |
0.0M |
| 2025-07-03 |
2,612.50 |
2,651.50 |
2,571.50 |
2,600.50 |
0.0M |
| 2025-07-02 |
2,415.50 |
2,623.00 |
2,383.50 |
2,620.50 |
0.0M |
| 2025-07-01 |
2,507.50 |
2,515.50 |
2,404.50 |
2,417.00 |
0.0M |
| 2025-06-30 |
2,455.00 |
2,542.00 |
2,446.50 |
2,532.00 |
0.0M |
| 2025-06-27 |
2,412.00 |
2,459.50 |
2,385.00 |
2,425.30 |
0.0M |
| 2025-06-26 |
2,429.50 |
2,522.50 |
2,409.00 |
2,438.00 |
0.0M |
| 2025-06-25 |
2,449.00 |
2,472.50 |
2,391.00 |
2,433.50 |
0.0M |
| 2025-06-24 |
2,346.50 |
2,485.00 |
2,344.00 |
2,436.50 |
0.0M |
| 2025-06-23 |
2,186.00 |
2,382.00 |
2,175.00 |
2,315.50 |
0.0M |
| 2025-06-20 |
2,556.50 |
2,591.00 |
2,389.50 |
2,436.50 |
0.0M |
| 2025-06-19 |
2,532.00 |
2,551.75 |
2,488.00 |
2,524.00 |
0.0M |
| 2025-06-18 |
2,539.50 |
2,567.50 |
2,489.50 |
2,514.50 |
0.0M |
| 2025-06-17 |
2,677.00 |
2,677.00 |
2,484.00 |
2,553.50 |
0.0M |
| 2025-06-16 |
2,552.50 |
2,707.50 |
2,538.50 |
2,685.50 |
0.0M |
| 2025-06-13 |
2,645.50 |
2,670.00 |
2,446.00 |
2,535.50 |
0.0M |
| 2025-06-12 |
2,788.00 |
2,797.00 |
2,629.50 |
2,704.50 |
0.0M |
| 2025-06-11 |
2,790.50 |
2,891.00 |
2,768.00 |
2,824.00 |
0.0M |
| 2025-06-10 |
2,654.00 |
2,819.50 |
2,653.00 |
2,785.50 |
0.0M |
| 2025-06-09 |
2,544.00 |
2,605.00 |
2,487.00 |
2,593.00 |
0.0M |
| 2025-06-06 |
2,443.00 |
2,545.50 |
2,395.00 |
2,497.00 |
0.0M |
| 2025-06-05 |
2,633.00 |
2,660.00 |
2,406.00 |
2,540.00 |
0.0M |
| 2025-06-04 |
2,610.00 |
2,697.00 |
2,600.00 |
2,641.00 |
0.0M |
| 2025-06-03 |
2,571.50 |
2,673.00 |
2,571.00 |
2,640.00 |
0.0M |
| 2025-06-02 |
2,552.50 |
2,582.00 |
2,488.50 |
2,548.00 |
0.0M |
| 2025-05-30 |
2,660.50 |
2,668.50 |
2,563.00 |
2,590.22 |
0.0M |
| 2025-05-29 |
2,650.00 |
2,791.00 |
2,624.00 |
2,649.00 |
0.0M |
| 2025-05-28 |
2,691.00 |
2,714.00 |
2,635.50 |
2,643.50 |
0.0M |
| 2025-05-27 |
2,543.50 |
2,738.50 |
2,533.00 |
2,712.50 |
0.0M |
| 2025-05-26 |
2,563.00 |
2,621.50 |
2,550.00 |
2,577.50 |
0.0M |
| 2025-05-25 |
2,547.25 |
2,577.25 |
2,541.00 |
2,563.00 |
0.0M |
| 2025-05-23 |
2,666.00 |
2,758.50 |
2,525.50 |
2,586.00 |
0.0M |
| 2025-05-22 |
2,530.00 |
2,720.00 |
2,530.00 |
2,660.50 |
0.0M |
| 2025-05-21 |
2,537.50 |
2,641.50 |
2,478.00 |
2,538.50 |
0.0M |
| 2025-05-20 |
2,536.50 |
2,614.50 |
2,469.00 |
2,528.50 |
0.0M |
| 2025-05-19 |
2,431.00 |
2,569.50 |
2,370.50 |
2,545.00 |
0.0M |
| 2025-05-16 |
2,543.00 |
2,655.50 |
2,527.00 |
2,603.50 |
0.0M |
| 2025-05-15 |
2,613.50 |
2,656.50 |
2,487.50 |
2,538.00 |
0.0M |
| 2025-05-14 |
2,705.00 |
2,736.00 |
2,557.50 |
2,613.50 |
0.0M |
| 2025-05-13 |
2,486.00 |
2,751.00 |
2,427.00 |
2,702.50 |
0.0M |
| 2025-05-12 |
2,522.50 |
2,633.50 |
2,419.50 |
2,470.00 |
0.0M |
| 2025-05-09 |
2,190.00 |
2,501.00 |
2,178.50 |
2,342.50 |
0.0M |
| 2025-05-08 |
1,809.00 |
2,208.00 |
1,806.50 |
2,129.00 |
0.0M |
| 2025-05-07 |
1,784.00 |
1,860.00 |
1,784.00 |
1,804.00 |
0.0M |
| 2025-05-06 |
1,824.00 |
1,840.50 |
1,757.00 |
1,792.00 |
0.0M |
| 2025-05-05 |
1,850.00 |
1,850.00 |
1,789.00 |
1,823.00 |
0.0M |
| 2025-05-02 |
1,856.00 |
1,883.00 |
1,827.00 |
1,853.50 |
0.0M |
| 2025-05-01 |
1,806.00 |
1,889.50 |
1,802.50 |
1,859.00 |
0.0M |
| 2025-04-30 |
1,812.50 |
1,830.50 |
1,744.00 |
1,799.00 |
0.0M |
| 2025-04-29 |
1,808.00 |
1,858.00 |
1,801.00 |
1,835.50 |
0.0M |
| 2025-04-28 |
1,819.50 |
1,842.50 |
1,758.00 |
1,809.50 |
0.0M |
| 2025-04-25 |
1,762.50 |
1,800.50 |
1,739.00 |
1,786.10 |
0.0M |
| 2025-04-24 |
1,793.00 |
1,809.50 |
1,725.00 |
1,763.50 |
0.0M |
| 2025-04-23 |
1,753.50 |
1,836.00 |
1,743.00 |
1,787.50 |
0.0M |
| 2025-04-22 |
1,577.00 |
1,733.50 |
1,537.50 |
1,702.00 |
0.0M |
| 2025-04-21 |
1,589.50 |
1,660.00 |
1,564.00 |
1,573.00 |
0.0M |
| 2025-04-17 |
1,596.00 |
1,620.00 |
1,564.00 |
1,583.50 |
0.0M |
| 2025-04-16 |
1,602.50 |
1,615.50 |
1,539.50 |
1,590.00 |
0.0M |
| 2025-04-15 |
1,625.50 |
1,663.50 |
1,590.00 |
1,611.00 |
0.0M |
| 2025-04-14 |
1,601.00 |
1,694.00 |
1,585.50 |
1,640.50 |
0.0M |
| 2025-04-11 |
1,527.00 |
1,593.50 |
1,507.00 |
1,568.00 |
0.0M |
| 2025-04-10 |
1,675.50 |
1,690.00 |
1,474.50 |
1,514.00 |
0.0M |
| 2025-04-09 |
1,478.50 |
1,680.00 |
1,387.00 |
1,645.50 |
0.0M |
| 2025-04-08 |
1,575.50 |
1,620.50 |
1,457.00 |
1,465.50 |
0.0M |
| 2025-04-07 |
1,587.50 |
1,641.00 |
1,423.00 |
1,548.50 |
0.0M |
| 2025-04-04 |
1,817.00 |
1,841.50 |
1,763.50 |
1,816.50 |
0.0M |
| 2025-04-03 |
1,870.50 |
1,871.50 |
1,755.50 |
1,790.50 |
0.0M |
| 2025-04-02 |
1,925.00 |
1,966.00 |
1,860.50 |
1,923.00 |
0.0M |
| 2025-04-01 |
1,827.00 |
1,936.50 |
1,822.50 |
1,919.50 |
0.0M |
| 2025-03-31 |
1,811.00 |
1,862.50 |
1,776.00 |
1,834.00 |
0.0M |
| 2025-03-28 |
2,018.00 |
2,018.00 |
1,866.50 |
1,880.82 |
0.0M |
| 2025-03-27 |
1,999.00 |
2,037.00 |
1,986.50 |
2,003.50 |
0.0M |
| 2025-03-26 |
2,066.00 |
2,077.50 |
1,981.50 |
1,999.00 |
0.0M |
| 2025-03-25 |
2,087.50 |
2,099.50 |
2,037.50 |
2,075.50 |
0.0M |
| 2025-03-24 |
2,009.00 |
2,116.00 |
1,987.00 |
2,104.00 |
0.0M |
| 2025-03-21 |
1,986.00 |
2,007.00 |
1,950.50 |
1,988.00 |
0.0M |
| 2025-03-20 |
2,058.00 |
2,080.00 |
1,964.50 |
1,987.00 |
0.0M |
| 2025-03-19 |
1,944.00 |
2,071.00 |
1,943.50 |
2,045.50 |
0.0M |
| 2025-03-18 |
1,942.50 |
1,942.50 |
1,881.00 |
1,914.00 |
0.0M |
| 2025-03-17 |
1,900.00 |
1,965.00 |
1,881.00 |
1,956.00 |
0.0M |
| 2025-03-14 |
1,860.00 |
1,950.00 |
1,860.00 |
1,939.00 |
0.0M |
| 2025-03-13 |
1,901.00 |
1,934.00 |
1,824.50 |
1,853.00 |
0.0M |
| 2025-03-12 |
1,948.00 |
1,962.50 |
1,833.50 |
1,884.00 |
0.0M |
| 2025-03-11 |
1,887.50 |
1,968.00 |
1,755.50 |
1,957.50 |
0.0M |
| 2025-03-10 |
2,021.50 |
2,156.50 |
1,814.50 |
1,867.50 |
0.0M |
| 2025-03-07 |
2,220.00 |
2,267.50 |
2,110.00 |
2,164.00 |
0.0M |
| 2025-03-06 |
2,250.00 |
2,329.00 |
2,183.50 |
2,208.50 |
0.0M |
| 2025-03-05 |
2,180.50 |
2,282.00 |
2,164.50 |
2,243.00 |
0.0M |
| 2025-03-04 |
2,168.00 |
2,228.00 |
2,004.00 |
2,151.00 |
0.0M |
| 2025-03-03 |
2,546.50 |
2,566.00 |
2,105.00 |
2,136.50 |
0.0M |
| 2025-02-28 |
2,284.00 |
2,308.50 |
2,080.50 |
2,205.23 |
0.0M |
| 2025-02-27 |
2,349.00 |
2,377.50 |
2,234.00 |
2,251.50 |
0.0M |
| 2025-02-26 |
2,506.00 |
2,521.00 |
2,253.50 |
2,330.00 |
0.0M |
| 2025-02-25 |
2,535.00 |
2,559.00 |
2,335.50 |
2,508.50 |
0.0M |
| 2025-02-24 |
2,818.50 |
2,879.00 |
2,644.00 |
2,660.00 |
0.0M |
| 2025-02-21 |
2,757.00 |
2,873.00 |
2,629.00 |
2,645.50 |
0.0M |
| 2025-02-20 |
2,746.00 |
2,799.00 |
2,734.50 |
2,777.00 |
0.0M |
| 2025-02-19 |
2,680.00 |
2,765.50 |
2,680.00 |
2,746.50 |
0.0M |
| 2025-02-18 |
2,726.50 |
2,881.50 |
2,630.00 |
2,650.00 |
0.0M |
| 2025-02-14 |
2,681.00 |
2,803.00 |
2,674.50 |
2,736.00 |
0.0M |
| 2025-02-13 |
2,737.00 |
2,769.00 |
2,621.00 |
2,663.00 |
0.0M |
| 2025-02-12 |
2,591.50 |
2,705.50 |
2,555.00 |
2,689.00 |
0.0M |
| 2025-02-11 |
2,670.00 |
2,738.00 |
2,591.50 |
2,604.00 |
0.0M |
| 2025-02-10 |
2,629.00 |
2,707.00 |
2,571.50 |
2,698.00 |
0.0M |
| 2025-02-07 |
2,717.50 |
2,814.50 |
2,587.00 |
2,592.00 |
0.0M |
| 2025-02-06 |
2,774.00 |
2,875.00 |
2,687.50 |
2,732.50 |
0.0M |
| 2025-02-05 |
2,701.00 |
2,843.50 |
2,698.00 |
2,775.00 |
0.0M |
| 2025-02-04 |
2,890.00 |
2,911.00 |
2,656.00 |
2,755.50 |
0.0M |
| 2025-02-03 |
2,884.00 |
2,888.00 |
2,262.00 |
2,722.50 |
0.0M |
| 2025-01-31 |
3,270.50 |
3,386.00 |
3,211.00 |
3,387.73 |
0.0M |
| 2025-01-30 |
3,136.50 |
3,286.00 |
3,092.00 |
3,233.00 |
0.0M |
| 2025-01-29 |
3,083.50 |
3,182.50 |
3,053.00 |
3,138.00 |
0.0M |
| 2025-01-28 |
3,175.50 |
3,232.50 |
3,054.00 |
3,094.00 |
0.0M |
| 2025-01-27 |
3,289.50 |
3,289.50 |
3,024.50 |
3,147.50 |
0.0M |
| 2025-01-24 |
3,357.50 |
3,466.00 |
3,311.00 |
3,367.00 |
0.0M |
| 2025-01-23 |
3,265.50 |
3,337.00 |
3,217.50 |
3,276.50 |
0.0M |
| 2025-01-22 |
3,365.00 |
3,387.00 |
3,277.50 |
3,294.50 |
0.0M |
| 2025-01-21 |
3,300.50 |
3,496.00 |
3,170.50 |
3,351.00 |
0.0M |
| 2025-01-17 |
3,312.50 |
3,549.50 |
3,306.50 |
3,532.50 |
0.0M |
| 2025-01-16 |
3,449.00 |
3,480.00 |
3,276.00 |
3,352.00 |
0.0M |
| 2025-01-15 |
3,255.50 |
3,497.00 |
3,201.00 |
3,452.50 |
0.0M |
| 2025-01-14 |
3,149.50 |
3,270.00 |
3,138.00 |
3,235.50 |
0.0M |
| 2025-01-13 |
3,252.00 |
3,359.00 |
2,927.00 |
3,101.00 |
0.0M |
| 2025-01-10 |
3,233.00 |
3,343.00 |
3,210.50 |
3,277.50 |
0.0M |
| 2025-01-09 |
3,342.50 |
3,369.00 |
3,172.00 |
3,206.50 |
0.0M |
| 2025-01-08 |
3,410.00 |
3,428.50 |
3,222.50 |
3,298.00 |
0.0M |
| 2025-01-07 |
3,717.50 |
3,729.00 |
3,376.50 |
3,406.50 |
0.0M |
| 2025-01-06 |
3,706.50 |
3,782.50 |
3,644.00 |
3,718.00 |
0.0M |
| 2025-01-03 |
3,473.50 |
3,670.00 |
3,451.00 |
3,640.50 |
0.0M |
| 2025-01-02 |
3,384.00 |
3,541.50 |
3,373.50 |
3,488.00 |
0.0M |