3,290.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 3,390.00 | 3,430.00 | 3,390.00 | 3,430.00 | 0.5K |
| 09:05 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.1K |
| 09:10 | 3,455.00 | 3,520.00 | 3,455.00 | 3,510.00 | 0.9K |
| 09:15 | 3,520.00 | 3,525.00 | 3,520.00 | 3,525.00 | 0.2K |
| 09:20 | 3,490.00 | 3,525.00 | 3,490.00 | 3,525.00 | 0.3K |
| 09:25 | 3,535.00 | 3,550.00 | 3,520.00 | 3,540.00 | 0.8K |
| 09:30 | 3,530.00 | 3,530.00 | 3,500.00 | 3,500.00 | 0.6K |
| 09:45 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.1K |
| 09:55 | 3,545.00 | 3,560.00 | 3,545.00 | 3,560.00 | 0.3K |
| 10:00 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.1K |
| 10:15 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.6K |
| 10:25 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.1K |
| 10:30 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.4K |
| 10:35 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.5K |
| 10:40 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 1.0K |
| 10:50 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.1K |
| 10:55 | 3,590.00 | 3,590.00 | 3,565.00 | 3,565.00 | 0.2K |
| 12:30 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.2K |
| 12:35 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.6K |
| 13:15 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.3K |
| 14:00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.1K |
| 14:05 | 3,510.00 | 3,510.00 | 3,500.00 | 3,500.00 | 0.3K |
| 14:15 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.1K |
| 14:25 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.1K |
| 14:30 | 3,535.00 | 3,535.00 | 3,510.00 | 3,510.00 | 0.2K |
| 14:40 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.1K |
| 14:45 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.1K |
| 14:55 | 3,520.00 | 3,520.00 | 3,515.00 | 3,515.00 | 0.3K |
| 15:00 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.1K |
| 15:15 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.2K |
| 15:20 | 3,515.00 | 3,515.00 | 3,505.00 | 3,505.00 | 0.6K |
| 15:30 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.5K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 3,360.00 | 3,420.00 | 3,280.00 | 3,290.00 | 0.0M |
| 2025-09-25 | 3,550.00 | 3,550.00 | 3,335.00 | 3,415.00 | 0.0M |
| 2025-09-24 | 3,505.00 | 3,630.00 | 3,480.00 | 3,540.00 | 0.0M |
| 2025-09-22 | 3,390.00 | 3,590.00 | 3,390.00 | 3,530.00 | 0.0M |
| 2025-09-19 | 3,405.00 | 3,470.00 | 3,275.00 | 3,350.00 | 0.0M |
| 2025-09-18 | 3,340.00 | 3,510.00 | 3,300.00 | 3,365.00 | 0.0M |
| 2025-09-17 | 3,430.00 | 3,430.00 | 3,290.00 | 3,290.00 | 0.0M |
| 2025-09-16 | 3,385.00 | 3,410.00 | 3,330.00 | 3,390.00 | 0.0M |
| 2025-09-12 | 3,335.00 | 3,450.00 | 3,290.00 | 3,400.00 | 0.0M |
| 2025-09-11 | 3,445.00 | 3,445.00 | 3,330.00 | 3,335.00 | 0.0M |
| 2025-09-10 | 3,320.00 | 3,370.00 | 3,195.00 | 3,345.00 | 0.0M |
| 2025-09-09 | 3,420.00 | 3,475.00 | 3,300.00 | 3,310.00 | 0.0M |
| 2025-09-08 | 3,400.00 | 3,480.00 | 3,400.00 | 3,435.00 | 0.0M |
| 2025-09-05 | 3,410.00 | 3,460.00 | 3,370.00 | 3,410.00 | 0.0M |
| 2025-09-04 | 3,410.00 | 3,495.00 | 3,380.00 | 3,410.00 | 0.0M |
| 2025-09-03 | 3,460.00 | 3,460.00 | 3,345.00 | 3,380.00 | 0.0M |
| 2025-09-02 | 3,590.00 | 3,680.00 | 3,475.00 | 3,500.00 | 0.0M |
| 2025-09-01 | 3,605.00 | 3,625.00 | 3,445.00 | 3,550.00 | 0.0M |
| 2025-08-29 | 3,630.00 | 3,795.00 | 3,560.00 | 3,640.00 | 0.0M |
| 2025-08-28 | 3,520.00 | 3,750.00 | 3,520.00 | 3,630.00 | 0.0M |
| 2025-08-27 | 3,595.00 | 3,630.00 | 3,515.00 | 3,515.00 | 0.0M |
| 2025-08-26 | 3,750.00 | 3,750.00 | 3,515.00 | 3,600.00 | 0.0M |
| 2025-08-25 | 3,770.00 | 3,895.00 | 3,715.00 | 3,750.00 | 0.0M |
| 2025-08-22 | 3,730.00 | 3,755.00 | 3,515.00 | 3,700.00 | 0.0M |
| 2025-08-21 | 3,510.00 | 4,040.00 | 3,510.00 | 3,800.00 | 0.1M |
| 2025-08-20 | 3,490.00 | 3,490.00 | 3,195.00 | 3,395.00 | 0.0M |
| 2025-08-19 | 3,400.00 | 3,560.00 | 3,300.00 | 3,560.00 | 0.0M |
| 2025-08-18 | 3,000.00 | 3,270.00 | 2,983.00 | 3,270.00 | 0.0M |
| 2025-08-15 | 2,999.00 | 3,070.00 | 2,880.00 | 2,949.00 | 0.0M |
| 2025-08-14 | 2,872.00 | 2,997.00 | 2,866.00 | 2,979.00 | 0.0M |
| 2025-08-13 | 2,919.00 | 3,025.00 | 2,850.00 | 2,916.00 | 0.0M |
| 2025-08-12 | 2,720.00 | 2,950.00 | 2,719.00 | 2,848.00 | 0.0M |
| 2025-08-08 | 2,659.00 | 2,700.00 | 2,580.00 | 2,581.00 | 0.0M |
| 2025-08-07 | 2,658.00 | 2,760.00 | 2,630.00 | 2,697.00 | 0.0M |
| 2025-08-06 | 2,568.00 | 2,628.00 | 2,542.00 | 2,625.00 | 0.0M |
| 2025-08-05 | 2,537.00 | 2,570.00 | 2,513.00 | 2,550.00 | 0.0M |
| 2025-08-04 | 2,513.00 | 2,545.00 | 2,491.00 | 2,512.00 | 0.0M |
| 2025-08-01 | 2,597.00 | 2,597.00 | 2,514.00 | 2,563.00 | 0.0M |
| 2025-07-31 | 2,523.00 | 2,678.00 | 2,523.00 | 2,549.00 | 0.0M |
| 2025-07-30 | 2,522.00 | 2,572.00 | 2,505.00 | 2,523.00 | 0.0M |
| 2025-07-29 | 2,635.00 | 2,635.00 | 2,501.00 | 2,536.00 | 0.0M |
| 2025-07-28 | 2,586.00 | 2,641.00 | 2,540.00 | 2,620.00 | 0.0M |
| 2025-07-25 | 2,528.00 | 2,609.00 | 2,481.00 | 2,555.00 | 0.0M |
| 2025-07-24 | 2,529.00 | 2,539.00 | 2,501.00 | 2,508.00 | 0.0M |
| 2025-07-23 | 2,567.00 | 2,567.00 | 2,504.00 | 2,524.00 | 0.0M |
| 2025-07-22 | 2,489.00 | 2,575.00 | 2,445.00 | 2,534.00 | 0.0M |
| 2025-07-18 | 2,469.00 | 2,512.00 | 2,440.00 | 2,441.00 | 0.0M |
| 2025-07-17 | 2,460.00 | 2,660.00 | 2,451.00 | 2,469.00 | 0.0M |
| 2025-07-16 | 2,447.00 | 2,461.00 | 2,424.00 | 2,436.00 | 0.0M |
| 2025-07-15 | 2,532.00 | 2,532.00 | 2,423.00 | 2,425.00 | 0.0M |
| 2025-07-14 | 2,482.00 | 2,554.00 | 2,407.00 | 2,534.00 | 0.0M |
| 2025-07-11 | 2,587.00 | 2,596.00 | 2,463.00 | 2,465.00 | 0.0M |
| 2025-07-10 | 2,531.00 | 2,592.00 | 2,457.00 | 2,559.00 | 0.0M |
| 2025-07-09 | 2,500.00 | 2,501.00 | 2,434.00 | 2,490.00 | 0.0M |
| 2025-07-08 | 2,387.00 | 2,559.00 | 2,381.00 | 2,495.00 | 0.0M |
| 2025-07-07 | 2,432.00 | 2,473.00 | 2,385.00 | 2,412.00 | 0.0M |
| 2025-07-04 | 2,505.00 | 2,544.00 | 2,400.00 | 2,438.00 | 0.0M |
| 2025-07-03 | 2,374.00 | 2,650.00 | 2,374.00 | 2,555.00 | 0.0M |
| 2025-07-02 | 2,388.00 | 2,400.00 | 2,300.00 | 2,324.00 | 0.0M |
| 2025-07-01 | 2,326.00 | 2,537.00 | 2,257.00 | 2,476.00 | 0.0M |
| 2025-06-30 | 2,850.00 | 2,863.00 | 2,352.00 | 2,370.00 | 0.1M |
| 2025-06-27 | 2,696.00 | 2,885.00 | 2,530.00 | 2,834.00 | 0.1M |
| 2025-06-26 | 2,657.00 | 3,125.00 | 2,640.00 | 2,746.00 | 0.2M |
| 2025-06-25 | 2,271.00 | 2,719.00 | 2,195.00 | 2,625.00 | 0.1M |
| 2025-06-24 | 2,403.00 | 2,403.00 | 2,200.00 | 2,287.00 | 0.0M |
| 2025-06-23 | 2,162.00 | 2,535.00 | 2,101.00 | 2,380.00 | 0.1M |
| 2025-06-20 | 1,876.00 | 2,259.00 | 1,876.00 | 2,062.00 | 0.1M |
| 2025-06-19 | 1,857.00 | 1,865.00 | 1,857.00 | 1,865.00 | 0.0M |
| 2025-06-18 | 1,862.00 | 1,871.00 | 1,855.00 | 1,871.00 | 0.0M |
| 2025-06-17 | 1,860.00 | 1,888.00 | 1,860.00 | 1,876.00 | 0.0M |
| 2025-06-16 | 1,866.00 | 1,875.00 | 1,860.00 | 1,860.00 | 0.0M |
| 2025-06-13 | 1,870.00 | 1,874.00 | 1,865.00 | 1,865.00 | 0.0M |
| 2025-06-12 | 1,842.00 | 1,862.00 | 1,842.00 | 1,862.00 | 0.0M |
| 2025-06-11 | 1,890.00 | 1,890.00 | 1,854.00 | 1,854.00 | 0.0M |
| 2025-06-10 | 1,900.00 | 1,900.00 | 1,855.00 | 1,857.00 | 0.0M |
| 2025-06-09 | 1,893.00 | 1,920.00 | 1,891.00 | 1,891.00 | 0.0M |
| 2025-06-06 | 1,886.00 | 1,914.00 | 1,862.00 | 1,914.00 | 0.0M |
| 2025-06-05 | 1,902.00 | 1,905.00 | 1,887.00 | 1,898.00 | 0.0M |
| 2025-06-04 | 1,840.00 | 1,932.00 | 1,840.00 | 1,902.00 | 0.0M |
| 2025-06-03 | 1,831.00 | 1,850.00 | 1,831.00 | 1,840.00 | 0.0M |
| 2025-06-02 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | 0.0M |
| 2025-05-30 | 1,835.00 | 1,875.00 | 1,831.00 | 1,862.00 | 0.0M |
| 2025-05-29 | 1,890.00 | 1,890.00 | 1,801.00 | 1,835.00 | 0.0M |
| 2025-05-28 | 1,889.00 | 1,890.00 | 1,888.00 | 1,890.00 | 0.0M |
| 2025-05-27 | 1,867.00 | 1,900.00 | 1,859.00 | 1,896.00 | 0.0M |
| 2025-05-26 | 1,853.00 | 1,869.00 | 1,774.00 | 1,866.00 | 0.0M |
| 2025-05-23 | 1,786.00 | 1,847.00 | 1,786.00 | 1,813.00 | 0.0M |
| 2025-05-22 | 1,795.00 | 1,796.00 | 1,760.00 | 1,796.00 | 0.0M |
| 2025-05-21 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0.0M |
| 2025-05-20 | 1,797.00 | 1,797.00 | 1,755.00 | 1,755.00 | 0.0M |
| 2025-05-19 | 1,762.00 | 1,940.00 | 1,704.00 | 1,784.00 | 0.1M |
| 2025-05-16 | 1,800.00 | 1,800.00 | 1,760.00 | 1,764.00 | 0.0M |
| 2025-05-15 | 1,750.00 | 1,751.00 | 1,750.00 | 1,751.00 | 0.0M |
| 2025-05-14 | 1,765.00 | 1,765.00 | 1,756.00 | 1,756.00 | 0.0M |
| 2025-05-13 | 1,848.00 | 1,848.00 | 1,748.00 | 1,762.00 | 0.0M |
| 2025-05-12 | 1,796.00 | 1,821.00 | 1,779.00 | 1,821.00 | 0.0M |
| 2025-05-09 | 1,780.00 | 1,786.00 | 1,764.00 | 1,782.00 | 0.0M |
| 2025-05-08 | 1,799.00 | 1,799.00 | 1,767.00 | 1,770.00 | 0.0M |
| 2025-05-07 | 1,894.00 | 1,894.00 | 1,761.00 | 1,799.00 | 0.0M |
| 2025-05-02 | 1,927.00 | 2,100.00 | 1,870.00 | 1,875.00 | 0.0M |
| 2025-05-01 | 1,910.00 | 1,969.00 | 1,892.00 | 1,967.00 | 0.0M |
| 2025-04-30 | 1,909.00 | 1,950.00 | 1,891.00 | 1,947.00 | 0.0M |
| 2025-04-28 | 1,746.00 | 1,880.00 | 1,746.00 | 1,880.00 | 0.0M |
| 2025-04-25 | 1,714.00 | 1,730.00 | 1,714.00 | 1,730.00 | 0.0M |
| 2025-04-24 | 1,693.00 | 1,693.00 | 1,677.00 | 1,677.00 | 0.0M |
| 2025-04-23 | 1,708.00 | 1,749.00 | 1,699.00 | 1,699.00 | 0.0M |
| 2025-04-22 | 1,676.00 | 1,676.00 | 1,666.00 | 1,667.00 | 0.0M |
| 2025-04-21 | 1,718.00 | 1,718.00 | 1,678.00 | 1,684.00 | 0.0M |
| 2025-04-18 | 1,700.00 | 1,702.00 | 1,680.00 | 1,690.00 | 0.0M |
| 2025-04-17 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.0M |
| 2025-04-16 | 1,700.00 | 1,739.00 | 1,700.00 | 1,739.00 | 0.0M |
| 2025-04-15 | 1,670.00 | 1,740.00 | 1,670.00 | 1,740.00 | 0.0M |
| 2025-04-14 | 1,640.00 | 1,670.00 | 1,631.00 | 1,653.00 | 0.0M |
| 2025-04-11 | 1,662.00 | 1,662.00 | 1,600.00 | 1,662.00 | 0.0M |
| 2025-04-10 | 1,631.00 | 1,654.00 | 1,631.00 | 1,633.00 | 0.0M |
| 2025-04-09 | 1,650.00 | 1,690.00 | 1,601.00 | 1,601.00 | 0.0M |
| 2025-04-08 | 1,600.00 | 1,720.00 | 1,600.00 | 1,720.00 | 0.0M |
| 2025-04-07 | 1,655.00 | 1,655.00 | 1,510.00 | 1,550.00 | 0.0M |
| 2025-04-04 | 1,731.00 | 1,731.00 | 1,655.00 | 1,655.00 | 0.0M |
| 2025-04-03 | 1,853.00 | 1,880.00 | 1,769.00 | 1,775.00 | 0.0M |
| 2025-04-02 | 1,877.00 | 1,883.00 | 1,877.00 | 1,883.00 | 0.0M |
| 2025-04-01 | 1,950.00 | 1,950.00 | 1,910.00 | 1,910.00 | 0.0M |
| 2025-03-31 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.0M |
| 2025-03-28 | 1,958.00 | 1,958.00 | 1,950.00 | 1,950.00 | 0.0M |
| 2025-03-27 | 1,977.00 | 1,992.00 | 1,975.00 | 1,975.00 | 0.0M |
| 2025-03-26 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | 0.0M |
| 2025-03-25 | 1,955.00 | 1,958.00 | 1,938.00 | 1,958.00 | 0.0M |
| 2025-03-24 | 1,959.00 | 1,959.00 | 1,920.00 | 1,938.00 | 0.0M |
| 2025-03-21 | 1,925.00 | 1,926.00 | 1,885.00 | 1,887.00 | 0.0M |
| 2025-03-18 | 1,873.00 | 1,888.00 | 1,873.00 | 1,888.00 | 0.0M |
| 2025-03-17 | 1,910.00 | 1,923.00 | 1,902.00 | 1,902.00 | 0.0M |
| 2025-03-13 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | 0.0M |
| 2025-03-12 | 1,932.00 | 1,932.00 | 1,877.00 | 1,877.00 | 0.0M |
| 2025-03-11 | 1,954.00 | 1,954.00 | 1,914.00 | 1,914.00 | 0.0M |
| 2025-03-10 | 1,894.00 | 1,934.00 | 1,894.00 | 1,934.00 | 0.0M |
| 2025-03-07 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 0.0M |
| 2025-03-06 | 1,947.00 | 1,974.00 | 1,947.00 | 1,974.00 | 0.0M |
| 2025-03-05 | 1,966.00 | 1,969.00 | 1,929.00 | 1,950.00 | 0.0M |
| 2025-03-04 | 1,935.00 | 1,941.00 | 1,932.00 | 1,940.00 | 0.0M |
| 2025-03-03 | 1,888.00 | 1,901.00 | 1,888.00 | 1,901.00 | 0.0M |
| 2025-02-28 | 1,861.00 | 1,888.00 | 1,861.00 | 1,888.00 | 0.0M |
| 2025-02-27 | 1,855.00 | 1,855.00 | 1,828.00 | 1,855.00 | 0.0M |
| 2025-02-26 | 1,851.00 | 1,851.00 | 1,840.00 | 1,849.00 | 0.0M |
| 2025-02-25 | 1,895.00 | 1,895.00 | 1,856.00 | 1,860.00 | 0.0M |
| 2025-02-21 | 1,873.00 | 1,900.00 | 1,860.00 | 1,860.00 | 0.0M |
| 2025-02-20 | 1,883.00 | 1,885.00 | 1,883.00 | 1,883.00 | 0.0M |
| 2025-02-19 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0.0M |
| 2025-02-18 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0.0M |
| 2025-02-17 | 1,907.00 | 1,908.00 | 1,900.00 | 1,900.00 | 0.0M |
| 2025-02-14 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0.0M |
| 2025-02-13 | 1,907.00 | 1,907.00 | 1,907.00 | 1,907.00 | 0.0M |
| 2025-02-12 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 0.0M |
| 2025-02-10 | 1,893.00 | 1,893.00 | 1,893.00 | 1,893.00 | 0.0M |
| 2025-02-07 | 1,894.00 | 1,908.00 | 1,894.00 | 1,901.00 | 0.0M |
| 2025-02-06 | 1,938.00 | 1,938.00 | 1,867.00 | 1,884.00 | 0.0M |
| 2025-02-05 | 1,947.00 | 1,950.00 | 1,932.00 | 1,950.00 | 0.0M |
| 2025-02-04 | 1,939.00 | 1,945.00 | 1,938.00 | 1,939.00 | 0.0M |
| 2025-02-03 | 1,903.00 | 1,903.00 | 1,903.00 | 1,903.00 | 0.0M |
| 2025-01-31 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 0.0M |
| 2025-01-30 | 1,900.00 | 1,965.00 | 1,900.00 | 1,925.00 | 0.0M |
| 2025-01-29 | 1,955.00 | 1,980.00 | 1,871.00 | 1,871.00 | 0.0M |
| 2025-01-24 | 1,900.00 | 1,900.00 | 1,891.00 | 1,891.00 | 0.0M |
| 2025-01-23 | 1,959.00 | 1,959.00 | 1,959.00 | 1,959.00 | 0.0M |
| 2025-01-20 | 1,959.00 | 1,959.00 | 1,959.00 | 1,959.00 | 0.0M |
| 2025-01-15 | 1,921.00 | 1,921.00 | 1,921.00 | 1,921.00 | 0.0M |
| 2025-01-14 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | 0.0M |
| 2025-01-10 | 1,924.00 | 1,924.00 | 1,924.00 | 1,924.00 | 0.0M |
| 2025-01-09 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | 0.0M |
| 2025-01-07 | 1,926.00 | 1,926.00 | 1,926.00 | 1,926.00 | 0.0M |
| 2025-01-06 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0.0M |