860.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 870.00 | 870.00 | 865.00 | 865.00 | 0.7K |
| 09:05 | 877.00 | 877.00 | 877.00 | 877.00 | 0.2K |
| 09:15 | 870.00 | 870.00 | 870.00 | 870.00 | 0.2K |
| 09:30 | 870.00 | 870.00 | 870.00 | 870.00 | 0.1K |
| 09:45 | 869.00 | 870.00 | 869.00 | 870.00 | 0.5K |
| 09:55 | 870.00 | 870.00 | 866.00 | 866.00 | 0.2K |
| 10:00 | 866.00 | 866.00 | 865.00 | 865.00 | 0.7K |
| 10:05 | 865.00 | 870.00 | 865.00 | 870.00 | 0.8K |
| 10:10 | 864.00 | 865.00 | 864.00 | 865.00 | 0.2K |
| 10:15 | 864.00 | 864.00 | 864.00 | 864.00 | 1.1K |
| 10:20 | 864.00 | 864.00 | 864.00 | 864.00 | 0.2K |
| 11:15 | 868.00 | 868.00 | 868.00 | 868.00 | 0.1K |
| 12:30 | 865.00 | 865.00 | 865.00 | 865.00 | 0.3K |
| 12:35 | 865.00 | 865.00 | 865.00 | 865.00 | 0.1K |
| 12:40 | 866.00 | 866.00 | 866.00 | 866.00 | 0.1K |
| 13:20 | 870.00 | 870.00 | 870.00 | 870.00 | 0.1K |
| 13:45 | 869.00 | 869.00 | 869.00 | 869.00 | 0.3K |
| 13:50 | 868.00 | 868.00 | 868.00 | 868.00 | 0.1K |
| 13:55 | 870.00 | 870.00 | 870.00 | 870.00 | 0.1K |
| 14:15 | 866.00 | 866.00 | 866.00 | 866.00 | 0.4K |
| 14:25 | 866.00 | 866.00 | 866.00 | 866.00 | 0.2K |
| 14:30 | 871.00 | 871.00 | 871.00 | 871.00 | 1.1K |
| 14:35 | 865.00 | 865.00 | 865.00 | 865.00 | 0.2K |
| 14:45 | 866.00 | 866.00 | 866.00 | 866.00 | 0.1K |
| 14:55 | 865.00 | 865.00 | 864.00 | 864.00 | 0.7K |
| 15:00 | 864.00 | 864.00 | 864.00 | 864.00 | 0.1K |
| 15:05 | 863.00 | 865.00 | 863.00 | 865.00 | 0.8K |
| 15:10 | 862.00 | 869.00 | 862.00 | 862.00 | 2.3K |
| 15:15 | 862.00 | 862.00 | 861.00 | 861.00 | 0.5K |
| 15:20 | 865.00 | 865.00 | 860.00 | 860.00 | 1.0K |
| 15:30 | 860.00 | 860.00 | 860.00 | 860.00 | 1.4K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 870.00 | 877.00 | 860.00 | 860.00 | 0.0M |
| 2025-09-25 | 880.00 | 920.00 | 865.00 | 870.00 | 0.0M |
| 2025-09-24 | 899.00 | 900.00 | 880.00 | 880.00 | 0.0M |
| 2025-09-22 | 900.00 | 909.00 | 888.00 | 899.00 | 0.0M |
| 2025-09-19 | 909.00 | 939.00 | 896.00 | 900.00 | 0.0M |
| 2025-09-18 | 895.00 | 935.00 | 893.00 | 903.00 | 0.0M |
| 2025-09-17 | 906.00 | 916.00 | 893.00 | 893.00 | 0.0M |
| 2025-09-16 | 911.00 | 922.00 | 903.00 | 910.00 | 0.0M |
| 2025-09-12 | 964.00 | 1,005.00 | 926.00 | 926.00 | 0.1M |
| 2025-09-11 | 961.00 | 1,050.00 | 942.00 | 978.00 | 0.2M |
| 2025-09-10 | 902.00 | 1,037.00 | 889.00 | 976.00 | 0.4M |
| 2025-09-09 | 900.00 | 900.00 | 886.00 | 887.00 | 0.0M |
| 2025-09-08 | 925.00 | 934.00 | 877.00 | 885.00 | 0.0M |
| 2025-09-05 | 876.00 | 989.00 | 876.00 | 930.00 | 0.3M |
| 2025-09-04 | 865.00 | 876.00 | 864.00 | 871.00 | 0.0M |
| 2025-09-03 | 868.00 | 870.00 | 860.00 | 865.00 | 0.0M |
| 2025-09-02 | 868.00 | 868.00 | 862.00 | 868.00 | 0.0M |
| 2025-09-01 | 863.00 | 870.00 | 858.00 | 863.00 | 0.0M |
| 2025-08-29 | 863.00 | 870.00 | 858.00 | 863.00 | 0.0M |
| 2025-08-28 | 868.00 | 869.00 | 860.00 | 860.00 | 0.0M |
| 2025-08-27 | 876.00 | 879.00 | 863.00 | 866.00 | 0.0M |
| 2025-08-26 | 872.00 | 894.00 | 866.00 | 878.00 | 0.0M |
| 2025-08-25 | 863.00 | 873.00 | 860.00 | 866.00 | 0.0M |
| 2025-08-22 | 876.00 | 876.00 | 865.00 | 865.00 | 0.0M |
| 2025-08-21 | 866.00 | 880.00 | 863.00 | 870.00 | 0.0M |
| 2025-08-20 | 865.00 | 952.00 | 860.00 | 860.00 | 0.2M |
| 2025-08-19 | 871.00 | 873.00 | 861.00 | 864.00 | 0.0M |
| 2025-08-18 | 853.00 | 875.00 | 845.00 | 864.00 | 0.0M |
| 2025-08-15 | 895.00 | 895.00 | 843.00 | 850.00 | 0.1M |
| 2025-08-14 | 922.00 | 930.00 | 890.00 | 895.00 | 0.0M |
| 2025-08-13 | 901.00 | 1,028.00 | 889.00 | 922.00 | 0.3M |
| 2025-08-12 | 1,175.00 | 1,505.00 | 905.00 | 905.00 | 0.5M |
| 2025-08-08 | 1,156.00 | 1,365.00 | 1,012.00 | 1,205.00 | 0.4M |
| 2025-08-07 | 972.00 | 1,204.00 | 923.00 | 1,204.00 | 0.1M |
| 2025-08-06 | 979.00 | 1,076.00 | 965.00 | 1,002.00 | 0.2M |
| 2025-08-05 | 785.00 | 934.00 | 785.00 | 934.00 | 0.2M |
| 2025-08-04 | 802.00 | 802.00 | 779.00 | 784.00 | 0.0M |
| 2025-08-01 | 806.00 | 812.00 | 806.00 | 807.00 | 0.0M |
| 2025-07-31 | 809.00 | 809.00 | 806.00 | 806.00 | 0.0M |
| 2025-07-30 | 800.00 | 816.00 | 800.00 | 809.00 | 0.0M |
| 2025-07-29 | 796.00 | 821.00 | 793.00 | 805.00 | 0.0M |
| 2025-07-28 | 794.00 | 800.00 | 794.00 | 796.00 | 0.0M |
| 2025-07-25 | 791.00 | 793.00 | 787.00 | 793.00 | 0.0M |
| 2025-07-24 | 794.00 | 798.00 | 789.00 | 790.00 | 0.0M |
| 2025-07-23 | 791.00 | 795.00 | 777.00 | 785.00 | 0.0M |
| 2025-07-22 | 780.00 | 791.00 | 775.00 | 791.00 | 0.0M |
| 2025-07-18 | 779.00 | 780.00 | 777.00 | 780.00 | 0.0M |
| 2025-07-17 | 780.00 | 785.00 | 775.00 | 783.00 | 0.0M |
| 2025-07-16 | 784.00 | 784.00 | 777.00 | 780.00 | 0.0M |
| 2025-07-15 | 781.00 | 781.00 | 775.00 | 779.00 | 0.0M |
| 2025-07-14 | 777.00 | 784.00 | 777.00 | 780.00 | 0.0M |
| 2025-07-11 | 780.00 | 783.00 | 776.00 | 776.00 | 0.0M |
| 2025-07-10 | 792.00 | 792.00 | 780.00 | 781.00 | 0.0M |
| 2025-07-09 | 786.00 | 819.00 | 779.00 | 797.00 | 0.0M |
| 2025-07-08 | 776.00 | 780.00 | 775.00 | 779.00 | 0.0M |
| 2025-07-07 | 776.00 | 780.00 | 776.00 | 776.00 | 0.0M |
| 2025-07-04 | 780.00 | 780.00 | 776.00 | 776.00 | 0.0M |
| 2025-07-03 | 780.00 | 780.00 | 776.00 | 780.00 | 0.0M |
| 2025-07-02 | 775.00 | 780.00 | 775.00 | 780.00 | 0.0M |
| 2025-07-01 | 777.00 | 780.00 | 775.00 | 780.00 | 0.0M |
| 2025-06-30 | 778.00 | 785.00 | 777.00 | 777.00 | 0.0M |
| 2025-06-27 | 774.00 | 785.00 | 774.00 | 778.00 | 0.0M |
| 2025-06-26 | 775.00 | 779.00 | 775.00 | 777.00 | 0.0M |
| 2025-06-25 | 780.00 | 781.00 | 779.00 | 779.00 | 0.0M |
| 2025-06-24 | 785.00 | 785.00 | 779.00 | 780.00 | 0.0M |
| 2025-06-23 | 787.00 | 787.00 | 785.00 | 785.00 | 0.0M |
| 2025-06-20 | 785.00 | 787.00 | 780.00 | 787.00 | 0.0M |
| 2025-06-19 | 772.00 | 792.00 | 772.00 | 785.00 | 0.0M |
| 2025-06-18 | 780.00 | 780.00 | 771.00 | 771.00 | 0.0M |
| 2025-06-17 | 778.00 | 778.00 | 773.00 | 773.00 | 0.0M |
| 2025-06-16 | 773.00 | 778.00 | 771.00 | 778.00 | 0.0M |
| 2025-06-13 | 773.00 | 779.00 | 771.00 | 773.00 | 0.0M |
| 2025-06-12 | 775.00 | 782.00 | 763.00 | 775.00 | 0.0M |
| 2025-06-11 | 776.00 | 786.00 | 776.00 | 776.00 | 0.0M |
| 2025-06-10 | 773.00 | 775.00 | 770.00 | 775.00 | 0.0M |
| 2025-06-09 | 773.00 | 784.00 | 773.00 | 773.00 | 0.0M |
| 2025-06-06 | 778.00 | 778.00 | 773.00 | 773.00 | 0.0M |
| 2025-06-05 | 772.00 | 779.00 | 772.00 | 774.00 | 0.0M |
| 2025-06-04 | 780.00 | 786.00 | 774.00 | 775.00 | 0.0M |
| 2025-06-03 | 776.00 | 778.00 | 776.00 | 776.00 | 0.0M |
| 2025-06-02 | 782.00 | 788.00 | 776.00 | 776.00 | 0.0M |
| 2025-05-30 | 779.00 | 788.00 | 779.00 | 788.00 | 0.0M |
| 2025-05-29 | 781.00 | 784.00 | 777.00 | 780.00 | 0.0M |
| 2025-05-28 | 784.00 | 784.00 | 780.00 | 780.00 | 0.0M |
| 2025-05-27 | 784.00 | 792.00 | 780.00 | 780.00 | 0.0M |
| 2025-05-26 | 781.00 | 798.00 | 781.00 | 787.00 | 0.0M |
| 2025-05-23 | 786.00 | 787.00 | 781.00 | 781.00 | 0.0M |
| 2025-05-22 | 783.00 | 796.00 | 781.00 | 791.00 | 0.0M |
| 2025-05-21 | 799.00 | 800.00 | 791.00 | 791.00 | 0.0M |
| 2025-05-20 | 794.00 | 802.00 | 790.00 | 799.00 | 0.0M |
| 2025-05-19 | 801.00 | 801.00 | 794.00 | 794.00 | 0.0M |
| 2025-05-16 | 802.00 | 802.00 | 800.00 | 801.00 | 0.0M |
| 2025-05-15 | 792.00 | 806.00 | 790.00 | 794.00 | 0.0M |
| 2025-05-14 | 807.00 | 812.00 | 801.00 | 807.00 | 0.0M |
| 2025-05-13 | 800.00 | 811.00 | 800.00 | 805.00 | 0.0M |
| 2025-05-12 | 811.00 | 814.00 | 801.00 | 802.00 | 0.0M |
| 2025-05-09 | 799.00 | 800.00 | 795.00 | 800.00 | 0.0M |
| 2025-05-08 | 796.00 | 799.00 | 796.00 | 799.00 | 0.0M |
| 2025-05-07 | 793.00 | 815.00 | 793.00 | 799.00 | 0.0M |
| 2025-05-02 | 796.00 | 797.00 | 791.00 | 791.00 | 0.0M |
| 2025-05-01 | 801.00 | 805.00 | 795.00 | 796.00 | 0.0M |
| 2025-04-30 | 801.00 | 805.00 | 801.00 | 802.00 | 0.0M |
| 2025-04-28 | 801.00 | 808.00 | 801.00 | 802.00 | 0.0M |
| 2025-04-25 | 796.00 | 798.00 | 796.00 | 798.00 | 0.0M |
| 2025-04-24 | 785.00 | 795.00 | 785.00 | 792.00 | 0.0M |
| 2025-04-23 | 763.00 | 782.00 | 763.00 | 782.00 | 0.0M |
| 2025-04-22 | 757.00 | 769.00 | 752.00 | 769.00 | 0.0M |
| 2025-04-21 | 759.00 | 761.00 | 756.00 | 757.00 | 0.0M |
| 2025-04-18 | 761.00 | 761.00 | 752.00 | 759.00 | 0.0M |
| 2025-04-17 | 752.00 | 763.00 | 752.00 | 761.00 | 0.0M |
| 2025-04-16 | 759.00 | 765.00 | 751.00 | 752.00 | 0.0M |
| 2025-04-15 | 754.00 | 768.00 | 754.00 | 758.00 | 0.0M |
| 2025-04-14 | 764.00 | 769.00 | 764.00 | 767.00 | 0.0M |
| 2025-04-11 | 752.00 | 752.00 | 735.00 | 743.00 | 0.0M |
| 2025-04-10 | 749.00 | 763.00 | 740.00 | 755.00 | 0.0M |
| 2025-04-09 | 719.00 | 739.00 | 713.00 | 739.00 | 0.0M |
| 2025-04-08 | 752.00 | 755.00 | 725.00 | 731.00 | 0.0M |
| 2025-04-07 | 667.00 | 707.00 | 663.00 | 687.00 | 0.0M |
| 2025-04-04 | 773.00 | 774.00 | 735.00 | 747.00 | 0.0M |
| 2025-04-03 | 810.00 | 810.00 | 785.00 | 796.00 | 0.0M |
| 2025-04-02 | 812.00 | 824.00 | 812.00 | 817.00 | 0.0M |
| 2025-04-01 | 861.00 | 861.00 | 810.00 | 812.00 | 0.0M |
| 2025-03-31 | 876.00 | 879.00 | 861.00 | 861.00 | 0.0M |
| 2025-03-28 | 896.00 | 901.00 | 891.00 | 891.00 | 0.0M |
| 2025-03-27 | 1,065.00 | 1,065.00 | 1,031.00 | 1,031.00 | 0.0M |
| 2025-03-26 | 1,020.00 | 1,062.00 | 1,020.00 | 1,044.00 | 0.0M |
| 2025-03-25 | 1,074.00 | 1,076.00 | 1,011.00 | 1,020.00 | 0.0M |
| 2025-03-24 | 1,093.00 | 1,096.00 | 1,062.00 | 1,070.00 | 0.0M |
| 2025-03-21 | 1,098.00 | 1,098.00 | 1,085.00 | 1,089.00 | 0.0M |
| 2025-03-19 | 1,100.00 | 1,100.00 | 1,080.00 | 1,080.00 | 0.0M |
| 2025-03-18 | 1,082.00 | 1,093.00 | 1,070.00 | 1,088.00 | 0.0M |
| 2025-03-17 | 1,068.00 | 1,077.00 | 1,060.00 | 1,070.00 | 0.0M |
| 2025-03-14 | 1,052.00 | 1,060.00 | 1,052.00 | 1,056.00 | 0.0M |
| 2025-03-13 | 1,050.00 | 1,055.00 | 1,050.00 | 1,050.00 | 0.0M |
| 2025-03-12 | 1,044.00 | 1,050.00 | 1,044.00 | 1,050.00 | 0.0M |
| 2025-03-11 | 1,049.00 | 1,049.00 | 1,041.00 | 1,044.00 | 0.0M |
| 2025-03-10 | 1,040.00 | 1,047.00 | 1,039.00 | 1,042.00 | 0.0M |
| 2025-03-07 | 1,046.00 | 1,046.00 | 1,038.00 | 1,040.00 | 0.0M |
| 2025-03-06 | 1,043.00 | 1,049.00 | 1,036.00 | 1,042.00 | 0.0M |
| 2025-03-05 | 1,033.00 | 1,036.00 | 1,032.00 | 1,036.00 | 0.0M |
| 2025-03-04 | 1,036.00 | 1,036.00 | 1,026.00 | 1,032.00 | 0.0M |
| 2025-03-03 | 1,035.00 | 1,035.00 | 1,019.00 | 1,025.00 | 0.0M |
| 2025-02-28 | 1,032.00 | 1,032.00 | 1,015.00 | 1,015.00 | 0.0M |
| 2025-02-27 | 1,027.00 | 1,031.00 | 1,015.00 | 1,015.00 | 0.0M |
| 2025-02-26 | 1,012.00 | 1,028.00 | 1,012.00 | 1,014.00 | 0.0M |
| 2025-02-25 | 1,024.00 | 1,032.00 | 1,008.00 | 1,012.00 | 0.0M |
| 2025-02-21 | 1,036.00 | 1,037.00 | 1,024.00 | 1,024.00 | 0.0M |
| 2025-02-20 | 1,039.00 | 1,041.00 | 1,030.00 | 1,036.00 | 0.0M |
| 2025-02-19 | 1,027.00 | 1,044.00 | 1,021.00 | 1,034.00 | 0.0M |
| 2025-02-18 | 977.00 | 1,027.00 | 972.00 | 1,010.00 | 0.0M |
| 2025-02-17 | 1,028.00 | 1,028.00 | 977.00 | 977.00 | 0.0M |
| 2025-02-14 | 915.00 | 915.00 | 908.00 | 909.00 | 0.0M |
| 2025-02-13 | 914.00 | 915.00 | 908.00 | 908.00 | 0.0M |
| 2025-02-12 | 900.00 | 915.00 | 900.00 | 915.00 | 0.0M |
| 2025-02-10 | 893.00 | 900.00 | 892.00 | 899.00 | 0.0M |
| 2025-02-07 | 893.00 | 893.00 | 890.00 | 892.00 | 0.0M |
| 2025-02-06 | 891.00 | 894.00 | 885.00 | 893.00 | 0.0M |
| 2025-02-05 | 888.00 | 890.00 | 880.00 | 888.00 | 0.0M |
| 2025-02-04 | 892.00 | 893.00 | 879.00 | 885.00 | 0.0M |
| 2025-02-03 | 893.00 | 894.00 | 887.00 | 887.00 | 0.0M |
| 2025-01-31 | 893.00 | 893.00 | 888.00 | 892.00 | 0.0M |
| 2025-01-30 | 893.00 | 895.00 | 890.00 | 893.00 | 0.0M |
| 2025-01-29 | 892.00 | 896.00 | 886.00 | 893.00 | 0.0M |
| 2025-01-28 | 890.00 | 894.00 | 881.00 | 884.00 | 0.0M |
| 2025-01-27 | 891.00 | 896.00 | 882.00 | 889.00 | 0.0M |
| 2025-01-24 | 874.00 | 885.00 | 873.00 | 880.00 | 0.0M |
| 2025-01-23 | 871.00 | 880.00 | 852.00 | 873.00 | 0.0M |
| 2025-01-22 | 854.00 | 869.00 | 842.00 | 865.00 | 0.1M |
| 2025-01-21 | 892.00 | 916.00 | 834.00 | 834.00 | 0.2M |
| 2025-01-20 | 893.00 | 893.00 | 893.00 | 893.00 | 0.0M |
| 2025-01-17 | 737.00 | 743.00 | 730.00 | 743.00 | 0.0M |
| 2025-01-16 | 735.00 | 747.00 | 735.00 | 738.00 | 0.0M |
| 2025-01-15 | 752.00 | 794.00 | 727.00 | 735.00 | 0.0M |
| 2025-01-14 | 733.00 | 752.00 | 733.00 | 752.00 | 0.0M |
| 2025-01-10 | 735.00 | 745.00 | 735.00 | 745.00 | 0.0M |
| 2025-01-09 | 734.00 | 743.00 | 734.00 | 735.00 | 0.0M |
| 2025-01-08 | 736.00 | 746.00 | 733.00 | 746.00 | 0.0M |
| 2025-01-07 | 737.00 | 745.00 | 736.00 | 736.00 | 0.0M |
| 2025-01-06 | 726.00 | 737.00 | 726.00 | 737.00 | 0.0M |