6,320.00
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 6,560.00 | 6,560.00 | 6,410.00 | 6,470.00 | 0.3K |
| 09:05 | 6,490.00 | 6,520.00 | 6,490.00 | 6,520.00 | 0.9K |
| 09:10 | 6,500.00 | 6,500.00 | 6,480.00 | 6,480.00 | 0.2K |
| 09:15 | 6,370.00 | 6,460.00 | 6,370.00 | 6,390.00 | 1.7K |
| 09:20 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 0.1K |
| 09:25 | 6,430.00 | 6,430.00 | 6,410.00 | 6,430.00 | 0.1K |
| 09:30 | 6,450.00 | 6,460.00 | 6,450.00 | 6,460.00 | 0.4K |
| 09:35 | 6,450.00 | 6,460.00 | 6,450.00 | 6,460.00 | 0.0K |
| 09:40 | 6,460.00 | 6,520.00 | 6,460.00 | 6,520.00 | 0.1K |
| 09:45 | 6,520.00 | 6,520.00 | 6,520.00 | 6,520.00 | 0.0K |
| 09:50 | 6,530.00 | 6,530.00 | 6,530.00 | 6,530.00 | 0.0K |
| 09:55 | 6,530.00 | 6,530.00 | 6,530.00 | 6,530.00 | 0.0K |
| 10:00 | 6,530.00 | 6,530.00 | 6,530.00 | 6,530.00 | 0.1K |
| 10:05 | 6,500.00 | 6,510.00 | 6,500.00 | 6,510.00 | 0.4K |
| 10:10 | 6,510.00 | 6,510.00 | 6,510.00 | 6,510.00 | 0.0K |
| 10:15 | 6,510.00 | 6,510.00 | 6,510.00 | 6,510.00 | 0.0K |
| 10:20 | 6,510.00 | 6,510.00 | 6,500.00 | 6,500.00 | 0.1K |
| 10:25 | 6,510.00 | 6,510.00 | 6,510.00 | 6,510.00 | 0.2K |
| 10:40 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 0.0K |
| 10:45 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 0.1K |
| 11:00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 0.2K |
| 11:25 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 0.0K |
| 11:55 | 6,500.00 | 6,500.00 | 6,450.00 | 6,450.00 | 0.9K |
| 12:05 | 6,440.00 | 6,440.00 | 6,440.00 | 6,440.00 | 0.1K |
| 12:10 | 6,440.00 | 6,440.00 | 6,380.00 | 6,380.00 | 1.6K |
| 12:30 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | 0.0K |
| 12:35 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 0.1K |
| 12:40 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 0.1K |
| 12:50 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 0.0K |
| 12:55 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | 0.3K |
| 13:00 | 6,370.00 | 6,370.00 | 6,360.00 | 6,370.00 | 1.9K |
| 13:20 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 0.0K |
| 14:05 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 0.2K |
| 14:30 | 6,440.00 | 6,440.00 | 6,440.00 | 6,440.00 | 0.0K |
| 14:45 | 6,350.00 | 6,430.00 | 6,350.00 | 6,430.00 | 0.4K |
| 14:55 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | 0.0K |
| 15:00 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | 0.0K |
| 15:05 | 6,420.00 | 6,420.00 | 6,410.00 | 6,410.00 | 0.0K |
| 15:25 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 0.2K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 6,360.00 | 6,500.00 | 6,280.00 | 6,320.00 | 0.0M |
| 2025-09-26 | 6,560.00 | 6,560.00 | 6,350.00 | 6,350.00 | 0.0M |
| 2025-09-25 | 6,260.00 | 7,450.00 | 6,200.00 | 6,560.00 | 0.0M |
| 2025-09-24 | 6,290.00 | 6,290.00 | 6,180.00 | 6,190.00 | 0.0M |
| 2025-09-23 | 6,320.00 | 6,330.00 | 6,230.00 | 6,270.00 | 0.0M |
| 2025-09-22 | 6,430.00 | 6,500.00 | 6,330.00 | 6,350.00 | 0.0M |
| 2025-09-19 | 6,480.00 | 6,480.00 | 6,360.00 | 6,430.00 | 0.0M |
| 2025-09-18 | 6,450.00 | 6,480.00 | 6,330.00 | 6,480.00 | 0.0M |
| 2025-09-17 | 6,420.00 | 6,550.00 | 6,300.00 | 6,460.00 | 0.0M |
| 2025-09-16 | 6,510.00 | 6,540.00 | 6,340.00 | 6,420.00 | 0.0M |
| 2025-09-15 | 6,300.00 | 6,440.00 | 6,220.00 | 6,400.00 | 0.0M |
| 2025-09-12 | 6,860.00 | 6,860.00 | 6,300.00 | 6,300.00 | 0.0M |
| 2025-09-11 | 6,350.00 | 6,520.00 | 6,300.00 | 6,320.00 | 0.0M |
| 2025-09-10 | 6,600.00 | 6,600.00 | 6,310.00 | 6,310.00 | 0.0M |
| 2025-09-09 | 6,310.00 | 6,800.00 | 6,290.00 | 6,410.00 | 0.0M |
| 2025-09-08 | 6,370.00 | 6,370.00 | 6,100.00 | 6,260.00 | 0.0M |
| 2025-09-05 | 6,400.00 | 6,400.00 | 6,340.00 | 6,370.00 | 0.0M |
| 2025-09-04 | 6,310.00 | 6,400.00 | 6,290.00 | 6,360.00 | 0.0M |
| 2025-09-03 | 6,390.00 | 6,400.00 | 6,260.00 | 6,310.00 | 0.0M |
| 2025-09-02 | 6,500.00 | 6,590.00 | 6,210.00 | 6,400.00 | 0.0M |
| 2025-09-01 | 6,700.00 | 6,700.00 | 6,500.00 | 6,530.00 | 0.0M |
| 2025-08-29 | 6,830.00 | 6,830.00 | 6,650.00 | 6,650.00 | 0.0M |
| 2025-08-28 | 6,750.00 | 6,870.00 | 6,730.00 | 6,730.00 | 0.0M |
| 2025-08-27 | 6,860.00 | 6,860.00 | 6,700.00 | 6,750.00 | 0.0M |
| 2025-08-26 | 6,850.00 | 6,870.00 | 6,710.00 | 6,860.00 | 0.0M |
| 2025-08-25 | 6,700.00 | 6,870.00 | 6,640.00 | 6,850.00 | 0.0M |
| 2025-08-22 | 6,900.00 | 6,900.00 | 6,770.00 | 6,870.00 | 0.0M |
| 2025-08-21 | 6,890.00 | 6,980.00 | 6,690.00 | 6,740.00 | 0.0M |
| 2025-08-20 | 7,090.00 | 7,090.00 | 6,780.00 | 6,890.00 | 0.0M |
| 2025-08-19 | 7,240.00 | 7,240.00 | 7,000.00 | 7,090.00 | 0.0M |
| 2025-08-18 | 7,420.00 | 7,420.00 | 7,130.00 | 7,200.00 | 0.0M |
| 2025-08-14 | 7,600.00 | 7,600.00 | 7,390.00 | 7,420.00 | 0.0M |
| 2025-08-13 | 7,600.00 | 7,600.00 | 7,390.00 | 7,410.00 | 0.0M |
| 2025-08-12 | 7,630.00 | 7,630.00 | 7,500.00 | 7,550.00 | 0.0M |
| 2025-08-11 | 7,630.00 | 7,700.00 | 7,500.00 | 7,500.00 | 0.0M |
| 2025-08-08 | 7,520.00 | 7,700.00 | 7,520.00 | 7,630.00 | 0.0M |
| 2025-08-07 | 7,740.00 | 7,830.00 | 7,650.00 | 7,690.00 | 0.0M |
| 2025-08-06 | 7,900.00 | 7,990.00 | 7,670.00 | 7,740.00 | 0.0M |
| 2025-08-05 | 7,750.00 | 7,830.00 | 7,670.00 | 7,720.00 | 0.0M |
| 2025-08-04 | 7,990.00 | 8,000.00 | 7,650.00 | 7,750.00 | 0.0M |
| 2025-08-01 | 7,770.00 | 7,830.00 | 7,680.00 | 7,700.00 | 0.0M |
| 2025-07-31 | 8,070.00 | 8,070.00 | 7,700.00 | 7,780.00 | 0.0M |
| 2025-07-30 | 7,850.00 | 7,970.00 | 7,800.00 | 7,850.00 | 0.0M |
| 2025-07-29 | 7,990.00 | 8,010.00 | 7,880.00 | 7,930.00 | 0.0M |
| 2025-07-28 | 8,050.00 | 8,240.00 | 7,900.00 | 7,970.00 | 0.0M |
| 2025-07-25 | 7,930.00 | 8,000.00 | 7,810.00 | 7,940.00 | 0.0M |
| 2025-07-24 | 8,100.00 | 8,100.00 | 7,920.00 | 7,930.00 | 0.0M |
| 2025-07-23 | 8,010.00 | 8,070.00 | 7,860.00 | 7,870.00 | 0.0M |
| 2025-07-22 | 7,970.00 | 8,100.00 | 7,920.00 | 8,010.00 | 0.0M |
| 2025-07-21 | 8,060.00 | 8,170.00 | 7,920.00 | 8,030.00 | 0.0M |
| 2025-07-18 | 8,060.00 | 8,150.00 | 7,990.00 | 8,050.00 | 0.0M |
| 2025-07-17 | 8,170.00 | 8,260.00 | 7,850.00 | 8,140.00 | 0.0M |
| 2025-07-16 | 7,690.00 | 9,150.00 | 7,590.00 | 8,010.00 | 0.2M |
| 2025-07-15 | 7,650.00 | 7,890.00 | 7,560.00 | 7,690.00 | 0.0M |
| 2025-07-14 | 7,900.00 | 7,990.00 | 7,700.00 | 7,700.00 | 0.0M |
| 2025-07-11 | 8,070.00 | 8,140.00 | 7,920.00 | 8,030.00 | 0.0M |
| 2025-07-10 | 8,310.00 | 8,830.00 | 7,980.00 | 8,040.00 | 0.0M |
| 2025-07-09 | 9,580.00 | 9,990.00 | 8,450.00 | 8,530.00 | 0.1M |
| 2025-07-08 | 814.00 | 790.00 | 790.00 | 790.00 | 0.0M |
| 2025-07-07 | 814.00 | 790.00 | 790.00 | 790.00 | 0.0M |
| 2025-07-04 | 814.00 | 790.00 | 790.00 | 790.00 | 0.0M |
| 2025-07-03 | 814.00 | 790.00 | 790.00 | 790.00 | 0.0M |
| 2025-07-02 | 814.00 | 790.00 | 790.00 | 790.00 | 0.0M |
| 2025-07-01 | 814.00 | 790.00 | 790.00 | 790.00 | 0.0M |
| 2025-06-30 | 814.00 | 790.00 | 790.00 | 790.00 | 0.0M |
| 2025-06-27 | 814.00 | 790.00 | 790.00 | 790.00 | 0.0M |
| 2025-06-26 | 814.00 | 790.00 | 790.00 | 790.00 | 0.0M |
| 2025-06-25 | 814.00 | 790.00 | 790.00 | 790.00 | 0.0M |
| 2025-06-24 | 814.00 | 790.00 | 790.00 | 790.00 | 0.0M |
| 2025-06-23 | 814.00 | 790.00 | 790.00 | 790.00 | 0.0M |
| 2025-06-20 | 814.00 | 790.00 | 790.00 | 790.00 | 0.0M |
| 2025-06-19 | 814.00 | 790.00 | 790.00 | 790.00 | 0.0M |
| 2025-06-18 | 814.00 | 790.00 | 790.00 | 790.00 | 0.0M |
| 2025-06-17 | 814.00 | 790.00 | 790.00 | 790.00 | 0.0M |
| 2025-06-16 | 814.00 | 790.00 | 790.00 | 790.00 | 0.0M |
| 2025-06-13 | 814.00 | 822.00 | 789.00 | 790.00 | 0.2M |
| 2025-06-12 | 810.00 | 820.00 | 797.00 | 815.00 | 0.1M |
| 2025-06-11 | 813.00 | 826.00 | 805.00 | 810.00 | 0.1M |
| 2025-06-10 | 828.00 | 840.00 | 815.00 | 816.00 | 0.1M |
| 2025-06-09 | 825.00 | 831.00 | 810.00 | 828.00 | 0.1M |
| 2025-06-05 | 819.00 | 832.00 | 815.00 | 825.00 | 0.1M |
| 2025-06-04 | 807.00 | 819.00 | 799.00 | 819.00 | 0.1M |
| 2025-06-02 | 815.00 | 815.00 | 795.00 | 807.00 | 0.0M |
| 2025-05-30 | 803.00 | 845.00 | 784.00 | 799.00 | 0.1M |
| 2025-05-29 | 790.00 | 820.00 | 790.00 | 810.00 | 0.1M |
| 2025-05-28 | 787.00 | 800.00 | 777.00 | 797.00 | 0.0M |
| 2025-05-27 | 793.00 | 810.00 | 760.00 | 787.00 | 0.1M |
| 2025-05-26 | 718.00 | 935.00 | 718.00 | 784.00 | 1.2M |
| 2025-05-23 | 735.00 | 778.00 | 725.00 | 725.00 | 0.0M |
| 2025-05-22 | 749.00 | 766.00 | 734.00 | 735.00 | 0.1M |
| 2025-05-21 | 778.00 | 779.00 | 732.00 | 750.00 | 0.0M |
| 2025-05-20 | 740.00 | 795.00 | 740.00 | 774.00 | 0.1M |
| 2025-05-19 | 768.00 | 768.00 | 736.00 | 749.00 | 0.1M |
| 2025-05-16 | 797.00 | 797.00 | 766.00 | 768.00 | 0.1M |
| 2025-05-15 | 800.00 | 800.00 | 771.00 | 797.00 | 0.1M |
| 2025-05-14 | 773.00 | 798.00 | 760.00 | 797.00 | 0.1M |
| 2025-05-13 | 800.00 | 800.00 | 761.00 | 774.00 | 0.1M |
| 2025-05-12 | 777.00 | 777.00 | 759.00 | 761.00 | 0.0M |
| 2025-05-09 | 779.00 | 795.00 | 751.00 | 751.00 | 0.1M |
| 2025-05-08 | 797.00 | 797.00 | 770.00 | 778.00 | 0.1M |
| 2025-05-07 | 816.00 | 816.00 | 780.00 | 783.00 | 0.1M |
| 2025-05-02 | 817.00 | 842.00 | 817.00 | 817.00 | 0.1M |
| 2025-04-30 | 828.00 | 852.00 | 817.00 | 827.00 | 0.0M |
| 2025-04-29 | 857.00 | 875.00 | 804.00 | 828.00 | 0.1M |
| 2025-04-28 | 851.00 | 862.00 | 833.00 | 834.00 | 0.1M |
| 2025-04-25 | 859.00 | 859.00 | 837.00 | 851.00 | 0.1M |
| 2025-04-24 | 857.00 | 858.00 | 834.00 | 844.00 | 0.1M |
| 2025-04-23 | 879.00 | 879.00 | 830.00 | 842.00 | 0.2M |
| 2025-04-22 | 860.00 | 903.00 | 855.00 | 860.00 | 0.1M |
| 2025-04-21 | 902.00 | 902.00 | 863.00 | 875.00 | 0.1M |
| 2025-04-18 | 904.00 | 932.00 | 870.00 | 902.00 | 0.2M |
| 2025-04-17 | 820.00 | 910.00 | 785.00 | 904.00 | 0.4M |
| 2025-04-16 | 865.00 | 865.00 | 772.00 | 781.00 | 0.5M |
| 2025-04-15 | 1,020.00 | 1,050.00 | 751.00 | 831.00 | 1.8M |
| 2025-04-14 | 1,050.00 | 1,050.00 | 968.00 | 1,020.00 | 0.1M |
| 2025-04-11 | 965.00 | 1,012.00 | 965.00 | 1,001.00 | 0.0M |
| 2025-04-10 | 975.00 | 1,026.00 | 974.00 | 1,002.00 | 0.1M |
| 2025-04-09 | 1,000.00 | 1,000.00 | 960.00 | 970.00 | 0.1M |
| 2025-04-08 | 984.00 | 1,039.00 | 981.00 | 997.00 | 0.1M |
| 2025-04-07 | 1,021.00 | 1,021.00 | 962.00 | 980.00 | 0.2M |
| 2025-04-04 | 1,018.00 | 1,059.00 | 1,000.00 | 1,020.00 | 0.1M |
| 2025-04-03 | 1,056.00 | 1,056.00 | 1,008.00 | 1,027.00 | 0.1M |
| 2025-04-02 | 1,063.00 | 1,085.00 | 1,040.00 | 1,040.00 | 0.1M |
| 2025-04-01 | 1,078.00 | 1,115.00 | 1,076.00 | 1,079.00 | 0.1M |
| 2025-03-31 | 1,085.00 | 1,088.00 | 1,061.00 | 1,078.00 | 0.1M |
| 2025-03-28 | 1,106.00 | 1,106.00 | 1,085.00 | 1,090.00 | 0.1M |
| 2025-03-27 | 1,133.00 | 1,143.00 | 1,105.00 | 1,106.00 | 0.1M |
| 2025-03-26 | 1,155.00 | 1,172.00 | 1,133.00 | 1,133.00 | 0.1M |
| 2025-03-25 | 1,151.00 | 1,164.00 | 1,150.00 | 1,155.00 | 0.2M |
| 2025-03-24 | 1,174.00 | 1,174.00 | 1,150.00 | 1,151.00 | 0.0M |
| 2025-03-21 | 1,160.00 | 1,172.00 | 1,155.00 | 1,159.00 | 0.1M |
| 2025-03-20 | 1,172.00 | 1,198.00 | 1,160.00 | 1,162.00 | 0.0M |
| 2025-03-19 | 1,195.00 | 1,195.00 | 1,150.00 | 1,174.00 | 0.1M |
| 2025-03-18 | 1,186.00 | 1,209.00 | 1,179.00 | 1,193.00 | 0.1M |
| 2025-03-17 | 1,165.00 | 1,208.00 | 1,160.00 | 1,189.00 | 0.1M |
| 2025-03-14 | 1,167.00 | 1,200.00 | 1,100.00 | 1,160.00 | 0.1M |
| 2025-03-13 | 1,125.00 | 1,227.00 | 1,108.00 | 1,170.00 | 0.2M |
| 2025-03-12 | 1,082.00 | 1,169.00 | 1,082.00 | 1,119.00 | 0.1M |
| 2025-03-11 | 1,081.00 | 1,099.00 | 1,071.00 | 1,081.00 | 0.0M |
| 2025-03-10 | 1,074.00 | 1,123.00 | 1,073.00 | 1,090.00 | 0.1M |
| 2025-03-07 | 1,099.00 | 1,099.00 | 1,071.00 | 1,074.00 | 0.1M |
| 2025-03-06 | 1,101.00 | 1,128.00 | 1,071.00 | 1,080.00 | 0.1M |
| 2025-03-05 | 1,092.00 | 1,131.00 | 1,078.00 | 1,082.00 | 0.1M |
| 2025-03-04 | 1,144.00 | 1,144.00 | 1,080.00 | 1,092.00 | 0.2M |
| 2025-02-28 | 1,159.00 | 1,169.00 | 1,144.00 | 1,144.00 | 0.1M |
| 2025-02-27 | 1,189.00 | 1,209.00 | 1,168.00 | 1,170.00 | 0.2M |
| 2025-02-26 | 1,188.00 | 1,200.00 | 1,179.00 | 1,199.00 | 0.1M |
| 2025-02-25 | 1,233.00 | 1,242.00 | 1,193.00 | 1,198.00 | 0.2M |
| 2025-02-24 | 1,210.00 | 1,254.00 | 1,180.00 | 1,220.00 | 0.2M |
| 2025-02-21 | 1,179.00 | 1,200.00 | 1,171.00 | 1,200.00 | 0.2M |
| 2025-02-20 | 1,169.00 | 1,200.00 | 1,130.00 | 1,179.00 | 0.3M |
| 2025-02-19 | 1,067.00 | 1,186.00 | 1,067.00 | 1,157.00 | 0.7M |
| 2025-02-18 | 1,035.00 | 1,130.00 | 1,034.00 | 1,067.00 | 0.4M |
| 2025-02-17 | 1,097.00 | 1,157.00 | 1,052.00 | 1,055.00 | 0.6M |
| 2025-02-14 | 1,156.00 | 1,169.00 | 1,124.00 | 1,125.00 | 0.3M |
| 2025-02-13 | 1,157.00 | 1,175.00 | 1,119.00 | 1,156.00 | 0.3M |
| 2025-02-12 | 1,180.00 | 1,310.00 | 1,121.00 | 1,157.00 | 1.7M |
| 2025-02-11 | 1,382.00 | 1,400.00 | 1,180.00 | 1,180.00 | 2.6M |
| 2025-02-10 | 1,593.00 | 1,720.00 | 1,219.00 | 1,420.00 | 6.5M |
| 2025-02-07 | 890.00 | 945.00 | 945.00 | 945.00 | 0.0M |
| 2025-02-06 | 890.00 | 945.00 | 945.00 | 945.00 | 0.0M |
| 2025-02-05 | 890.00 | 945.00 | 945.00 | 945.00 | 0.0M |
| 2025-02-04 | 890.00 | 945.00 | 945.00 | 945.00 | 0.0M |
| 2025-02-03 | 890.00 | 945.00 | 945.00 | 945.00 | 0.0M |
| 2025-01-31 | 890.00 | 945.00 | 945.00 | 945.00 | 0.0M |
| 2025-01-24 | 890.00 | 945.00 | 945.00 | 945.00 | 0.0M |
| 2025-01-23 | 890.00 | 945.00 | 945.00 | 945.00 | 0.0M |
| 2025-01-22 | 890.00 | 945.00 | 945.00 | 945.00 | 0.0M |
| 2025-01-21 | 890.00 | 945.00 | 945.00 | 945.00 | 0.0M |
| 2025-01-20 | 890.00 | 945.00 | 945.00 | 945.00 | 0.0M |
| 2025-01-17 | 890.00 | 945.00 | 945.00 | 945.00 | 0.0M |
| 2025-01-16 | 890.00 | 945.00 | 945.00 | 945.00 | 0.0M |
| 2025-01-15 | 890.00 | 945.00 | 945.00 | 945.00 | 0.0M |
| 2025-01-14 | 890.00 | 945.00 | 945.00 | 945.00 | 0.0M |
| 2025-01-13 | 890.00 | 945.00 | 945.00 | 945.00 | 0.0M |
| 2025-01-10 | 890.00 | 945.00 | 945.00 | 945.00 | 0.0M |
| 2025-01-09 | 890.00 | 945.00 | 945.00 | 945.00 | 0.0M |
| 2025-01-08 | 890.00 | 945.00 | 945.00 | 945.00 | 0.0M |
| 2025-01-07 | 890.00 | 945.00 | 945.00 | 945.00 | 0.0M |
| 2025-01-06 | 890.00 | 945.00 | 945.00 | 945.00 | 0.0M |
| 2025-01-03 | 890.00 | 945.00 | 945.00 | 945.00 | 0.0M |
| 2025-01-02 | 890.00 | 945.00 | 945.00 | 945.00 | 0.0M |