5,500.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 22.0K |
| 09:05 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 50.8K |
| 09:10 | 5,600.00 | 5,700.00 | 5,600.00 | 5,600.00 | 7.3K |
| 09:15 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 2.0K |
| 09:20 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 28.6K |
| 09:25 | 5,700.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5.5K |
| 09:30 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 4.8K |
| 09:35 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 10.2K |
| 09:45 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 10.9K |
| 09:50 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.8K |
| 10:05 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.9K |
| 10:15 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5.5K |
| 10:30 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 60.0K |
| 10:35 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 15.0K |
| 10:40 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 24.9K |
| 10:45 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.5K |
| 10:55 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1.8K |
| 11:00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 2.8K |
| 11:05 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 10.0K |
| 11:10 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.4K |
| 11:20 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.2K |
| 13:05 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.2K |
| 13:10 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 25.0K |
| 13:15 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.3K |
| 13:20 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.8K |
| 13:30 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 4.0K |
| 13:35 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1.1K |
| 13:40 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 3.1K |
| 13:45 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.1K |
| 13:50 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 3.6K |
| 14:00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1.0K |
| 14:10 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 8.2K |
| 14:15 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1.0K |
| 14:20 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 150.4K |
| 14:25 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 27.6K |
| 14:30 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 11.4K |
| 14:35 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 1.2K |
| 14:45 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 4.9K |
| 14:55 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.1K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 5,500.00 | 5,700.00 | 5,400.00 | 5,500.00 | 0.5M |
| 2025-09-19 | 5,700.00 | 5,700.00 | 5,400.00 | 5,600.00 | 0.7M |
| 2025-09-12 | 6,000.00 | 6,100.00 | 5,600.00 | 5,700.00 | 2.4M |
| 2025-09-05 | 6,400.00 | 6,400.00 | 5,900.00 | 6,000.00 | 2.8M |
| 2025-08-29 | 6,100.00 | 6,600.00 | 6,100.00 | 6,400.00 | 2.4M |
| 2025-08-22 | 6,200.00 | 6,300.00 | 5,900.00 | 6,100.00 | 3.8M |
| 2025-08-15 | 6,000.00 | 6,500.00 | 5,900.00 | 6,200.00 | 4.7M |
| 2025-08-08 | 5,500.00 | 6,100.00 | 5,500.00 | 5,900.00 | 4.1M |
| 2025-08-01 | 5,600.00 | 5,600.00 | 5,200.00 | 5,500.00 | 1.2M |
| 2025-07-25 | 5,800.00 | 6,000.00 | 5,500.00 | 5,700.00 | 1.5M |
| 2025-07-18 | 5,700.00 | 6,100.00 | 5,600.00 | 5,600.00 | 2.4M |
| 2025-07-11 | 5,500.00 | 5,900.00 | 5,200.00 | 5,700.00 | 2.3M |
| 2025-07-04 | 5,300.00 | 5,400.00 | 5,100.00 | 5,400.00 | 1.8M |
| 2025-06-27 | 5,400.00 | 5,400.00 | 5,100.00 | 5,100.00 | 1.8M |
| 2025-06-20 | 5,000.00 | 5,500.00 | 5,000.00 | 5,300.00 | 3.2M |
| 2025-06-13 | 4,900.00 | 5,100.00 | 4,600.00 | 4,900.00 | 2.1M |
| 2025-06-06 | 4,200.00 | 4,900.00 | 4,100.00 | 4,900.00 | 2.9M |
| 2025-05-30 | 4,400.00 | 4,500.00 | 4,100.00 | 4,500.00 | 2.9M |
| 2025-05-28 | 4,000.00 | 4,700.00 | 4,000.00 | 4,600.00 | 2.5M |
| 2025-05-27 | 4,900.00 | 4,900.00 | 4,400.00 | 4,500.00 | 6.2M |
| 2025-05-26 | 5,500.00 | 5,600.00 | 4,800.00 | 4,900.00 | 4.8M |
| 2025-05-23 | 5,200.00 | 5,700.00 | 5,000.00 | 5,500.00 | 3.1M |
| 2025-05-22 | 4,600.00 | 5,200.00 | 4,500.00 | 5,200.00 | 3.9M |
| 2025-05-21 | 5,000.00 | 5,000.00 | 4,500.00 | 4,700.00 | 1.9M |
| 2025-05-20 | 5,000.00 | 5,300.00 | 4,600.00 | 4,900.00 | 1.8M |
| 2025-05-19 | 5,500.00 | 5,500.00 | 5,100.00 | 5,200.00 | 1.8M |
| 2025-05-16 | 5,500.00 | 5,900.00 | 5,100.00 | 5,400.00 | 2.7M |
| 2025-05-15 | 5,200.00 | 5,500.00 | 4,900.00 | 5,500.00 | 4.5M |
| 2025-05-14 | 4,300.00 | 4,900.00 | 4,300.00 | 4,900.00 | 3.1M |
| 2025-05-13 | 4,100.00 | 4,500.00 | 4,100.00 | 4,400.00 | 1.6M |
| 2025-05-12 | 4,000.00 | 4,100.00 | 3,900.00 | 4,000.00 | 0.6M |
| 2025-05-09 | 4,000.00 | 4,000.00 | 3,800.00 | 4,000.00 | 0.7M |
| 2025-05-08 | 4,000.00 | 4,100.00 | 3,700.00 | 4,000.00 | 1.2M |
| 2025-05-07 | 3,800.00 | 4,100.00 | 3,800.00 | 4,000.00 | 1.2M |
| 2025-05-06 | 3,500.00 | 4,000.00 | 3,500.00 | 3,800.00 | 2.6M |
| 2025-05-05 | 3,600.00 | 3,600.00 | 3,500.00 | 3,600.00 | 0.3M |
| 2025-04-29 | 3,700.00 | 3,700.00 | 3,500.00 | 3,600.00 | 0.2M |
| 2025-04-28 | 3,600.00 | 3,700.00 | 3,500.00 | 3,700.00 | 0.1M |
| 2025-04-25 | 3,600.00 | 3,700.00 | 3,500.00 | 3,600.00 | 1.0M |
| 2025-04-24 | 3,400.00 | 3,700.00 | 3,300.00 | 3,600.00 | 0.9M |
| 2025-04-23 | 3,400.00 | 3,500.00 | 3,100.00 | 3,500.00 | 1.0M |
| 2025-04-22 | 3,500.00 | 3,600.00 | 3,000.00 | 3,300.00 | 0.8M |
| 2025-04-21 | 3,500.00 | 3,600.00 | 3,400.00 | 3,500.00 | 0.6M |
| 2025-04-18 | 3,500.00 | 3,600.00 | 3,400.00 | 3,500.00 | 1.0M |
| 2025-04-17 | 3,400.00 | 3,500.00 | 3,400.00 | 3,500.00 | 0.3M |
| 2025-04-16 | 3,500.00 | 3,600.00 | 3,400.00 | 3,500.00 | 0.6M |
| 2025-04-15 | 3,600.00 | 3,600.00 | 3,400.00 | 3,500.00 | 0.7M |
| 2025-04-14 | 3,700.00 | 3,700.00 | 3,500.00 | 3,600.00 | 0.5M |
| 2025-04-11 | 3,700.00 | 3,800.00 | 3,400.00 | 3,700.00 | 1.4M |
| 2025-04-10 | 3,500.00 | 3,500.00 | 3,400.00 | 3,500.00 | 2.2M |
| 2025-04-09 | 3,200.00 | 3,200.00 | 2,900.00 | 3,200.00 | 1.4M |
| 2025-04-08 | 3,000.00 | 3,600.00 | 3,000.00 | 3,200.00 | 2.2M |
| 2025-04-04 | 3,600.00 | 3,700.00 | 3,400.00 | 3,600.00 | 1.7M |
| 2025-04-03 | 3,900.00 | 3,900.00 | 3,500.00 | 3,600.00 | 2.5M |
| 2025-04-02 | 4,000.00 | 4,100.00 | 3,900.00 | 3,900.00 | 0.7M |
| 2025-04-01 | 4,000.00 | 4,000.00 | 3,900.00 | 3,900.00 | 0.7M |
| 2025-03-31 | 4,000.00 | 4,100.00 | 3,900.00 | 4,000.00 | 1.0M |
| 2025-03-28 | 4,100.00 | 4,100.00 | 4,000.00 | 4,100.00 | 1.8M |
| 2025-03-27 | 4,100.00 | 4,200.00 | 4,000.00 | 4,100.00 | 0.5M |
| 2025-03-26 | 4,100.00 | 4,200.00 | 4,000.00 | 4,200.00 | 0.8M |
| 2025-03-25 | 4,000.00 | 4,200.00 | 4,000.00 | 4,100.00 | 1.5M |
| 2025-03-24 | 4,100.00 | 4,200.00 | 4,000.00 | 4,100.00 | 1.8M |
| 2025-03-21 | 4,200.00 | 4,300.00 | 4,000.00 | 4,000.00 | 2.2M |
| 2025-03-20 | 4,200.00 | 4,300.00 | 4,100.00 | 4,300.00 | 1.5M |
| 2025-03-19 | 4,300.00 | 4,300.00 | 4,100.00 | 4,300.00 | 1.4M |
| 2025-03-18 | 4,200.00 | 4,400.00 | 4,100.00 | 4,300.00 | 2.4M |
| 2025-03-17 | 4,300.00 | 4,400.00 | 4,100.00 | 4,200.00 | 2.2M |
| 2025-03-14 | 4,300.00 | 4,400.00 | 4,200.00 | 4,300.00 | 1.5M |
| 2025-03-13 | 4,500.00 | 4,500.00 | 4,300.00 | 4,400.00 | 2.6M |
| 2025-03-12 | 4,400.00 | 4,600.00 | 4,300.00 | 4,500.00 | 2.5M |
| 2025-03-11 | 4,200.00 | 4,400.00 | 4,000.00 | 4,400.00 | 2.5M |
| 2025-03-10 | 4,500.00 | 4,600.00 | 4,100.00 | 4,200.00 | 3.9M |
| 2025-03-07 | 4,700.00 | 4,800.00 | 4,400.00 | 4,500.00 | 3.2M |
| 2025-03-06 | 4,500.00 | 4,900.00 | 4,400.00 | 4,700.00 | 4.4M |
| 2025-03-05 | 4,400.00 | 4,700.00 | 4,300.00 | 4,500.00 | 7.2M |
| 2025-03-04 | 4,800.00 | 4,800.00 | 4,200.00 | 4,300.00 | 6.8M |
| 2025-03-03 | 5,400.00 | 5,400.00 | 4,800.00 | 4,800.00 | 8.9M |
| 2025-02-28 | 5,400.00 | 5,700.00 | 5,400.00 | 5,600.00 | 2.0M |
| 2025-02-27 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 2.1M |
| 2025-02-26 | 5,800.00 | 5,800.00 | 5,400.00 | 5,500.00 | 4.6M |
| 2025-02-25 | 5,900.00 | 6,000.00 | 5,700.00 | 5,800.00 | 4.5M |
| 2025-02-24 | 6,100.00 | 6,200.00 | 5,800.00 | 5,900.00 | 3.0M |
| 2025-02-21 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 3.1M |
| 2025-02-20 | 6,300.00 | 6,400.00 | 6,000.00 | 6,200.00 | 2.9M |
| 2025-02-19 | 6,200.00 | 6,300.00 | 6,100.00 | 6,300.00 | 0.8M |
| 2025-02-18 | 6,200.00 | 6,300.00 | 6,000.00 | 6,200.00 | 1.7M |
| 2025-02-17 | 6,000.00 | 6,200.00 | 5,800.00 | 6,100.00 | 2.2M |
| 2025-02-14 | 6,300.00 | 6,300.00 | 5,800.00 | 6,000.00 | 3.4M |
| 2025-02-13 | 6,500.00 | 6,600.00 | 6,200.00 | 6,300.00 | 1.6M |
| 2025-02-12 | 6,500.00 | 6,800.00 | 6,400.00 | 6,600.00 | 5.0M |
| 2025-02-11 | 6,000.00 | 6,500.00 | 6,000.00 | 6,500.00 | 5.0M |
| 2025-02-10 | 6,600.00 | 6,600.00 | 6,100.00 | 6,300.00 | 2.4M |
| 2025-02-07 | 6,700.00 | 6,900.00 | 6,400.00 | 6,500.00 | 0.9M |
| 2025-02-06 | 6,600.00 | 6,800.00 | 6,500.00 | 6,700.00 | 3.6M |
| 2025-02-05 | 6,000.00 | 6,800.00 | 6,000.00 | 6,600.00 | 5.5M |
| 2025-02-04 | 6,000.00 | 6,100.00 | 5,900.00 | 6,100.00 | 0.5M |
| 2025-02-03 | 5,900.00 | 6,200.00 | 5,900.00 | 6,000.00 | 0.7M |
| 2025-01-24 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 0.2M |
| 2025-01-23 | 5,900.00 | 6,100.00 | 5,700.00 | 6,000.00 | 0.2M |
| 2025-01-22 | 6,300.00 | 6,600.00 | 5,900.00 | 6,000.00 | 2.8M |
| 2025-01-21 | 6,500.00 | 6,800.00 | 6,100.00 | 6,100.00 | 3.9M |
| 2025-01-20 | 6,200.00 | 6,700.00 | 6,200.00 | 6,400.00 | 5.1M |
| 2025-01-17 | 5,800.00 | 6,200.00 | 5,700.00 | 6,200.00 | 1.4M |
| 2025-01-16 | 5,800.00 | 5,800.00 | 5,600.00 | 5,800.00 | 0.3M |
| 2025-01-15 | 5,900.00 | 5,900.00 | 5,600.00 | 5,600.00 | 0.2M |
| 2025-01-14 | 5,700.00 | 6,100.00 | 5,600.00 | 5,800.00 | 0.4M |
| 2025-01-13 | 6,000.00 | 6,200.00 | 5,400.00 | 5,900.00 | 0.6M |
| 2025-01-10 | 6,800.00 | 6,800.00 | 6,000.00 | 6,000.00 | 0.9M |
| 2025-01-09 | 7,000.00 | 7,100.00 | 6,600.00 | 6,800.00 | 3.2M |
| 2025-01-08 | 7,000.00 | 7,600.00 | 6,700.00 | 7,000.00 | 3.9M |
| 2025-01-07 | 7,500.00 | 7,500.00 | 6,600.00 | 6,700.00 | 0.6M |
| 2025-01-06 | 7,900.00 | 8,000.00 | 7,500.00 | 7,600.00 | 0.6M |
| 2025-01-03 | 8,700.00 | 8,700.00 | 7,900.00 | 7,900.00 | 0.8M |
| 2025-01-02 | 9,500.00 | 9,500.00 | 8,700.00 | 8,700.00 | 0.4M |