1,353.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 1,295.00 | 1,295.00 | 1,288.00 | 1,288.00 | 1.3K |
| 09:10 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0.0K |
| 09:15 | 1,289.00 | 1,289.00 | 1,289.00 | 1,289.00 | 0.1K |
| 09:25 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1.0K |
| 09:30 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1.2K |
| 09:45 | 1,290.00 | 1,295.00 | 1,290.00 | 1,295.00 | 0.1K |
| 09:50 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 0.0K |
| 10:00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 0.0K |
| 10:40 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 0.0K |
| 11:20 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 0.0K |
| 11:30 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 0.0K |
| 11:40 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 0.1K |
| 11:50 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 0.2K |
| 12:00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 0.0K |
| 12:10 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 0.1K |
| 12:20 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 0.1K |
| 12:30 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 0.0K |
| 12:55 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 0.1K |
| 13:10 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 0.0K |
| 13:20 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 0.0K |
| 13:25 | 1,293.00 | 1,293.00 | 1,292.00 | 1,292.00 | 0.3K |
| 13:30 | 1,292.00 | 1,292.00 | 1,292.00 | 1,292.00 | 0.0K |
| 13:40 | 1,292.00 | 1,292.00 | 1,292.00 | 1,292.00 | 0.1K |
| 13:55 | 1,292.00 | 1,292.00 | 1,292.00 | 1,292.00 | 0.1K |
| 14:15 | 1,294.00 | 1,296.00 | 1,294.00 | 1,296.00 | 2.3K |
| 14:25 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.0K |
| 14:30 | 1,308.00 | 1,310.00 | 1,300.00 | 1,300.00 | 0.1K |
| 14:35 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.0K |
| 15:00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.0K |
| 15:10 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.0K |
| 15:15 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 0.0K |
| 15:25 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1.1K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 1,310.00 | 1,353.00 | 1,310.00 | 1,353.00 | 0.1M |
| 2025-09-25 | 1,321.00 | 1,330.00 | 1,305.00 | 1,320.00 | 0.0M |
| 2025-09-24 | 1,293.00 | 1,326.00 | 1,280.00 | 1,319.00 | 0.1M |
| 2025-09-23 | 1,299.00 | 1,315.00 | 1,277.00 | 1,288.00 | 0.0M |
| 2025-09-22 | 1,295.00 | 1,310.00 | 1,288.00 | 1,299.00 | 0.0M |
| 2025-09-19 | 1,290.00 | 1,310.00 | 1,288.00 | 1,296.00 | 0.0M |
| 2025-09-18 | 1,298.00 | 1,298.00 | 1,271.00 | 1,294.00 | 0.0M |
| 2025-09-17 | 1,283.00 | 1,287.00 | 1,274.00 | 1,287.00 | 0.0M |
| 2025-09-16 | 1,303.00 | 1,303.00 | 1,274.00 | 1,277.00 | 0.0M |
| 2025-09-15 | 1,293.00 | 1,305.00 | 1,280.00 | 1,295.00 | 0.0M |
| 2025-09-12 | 1,286.00 | 1,297.00 | 1,279.00 | 1,293.00 | 0.0M |
| 2025-09-11 | 1,292.00 | 1,294.00 | 1,264.00 | 1,286.00 | 0.0M |
| 2025-09-10 | 1,283.00 | 1,288.00 | 1,260.00 | 1,273.00 | 0.0M |
| 2025-09-09 | 1,269.00 | 1,274.00 | 1,263.00 | 1,270.00 | 0.0M |
| 2025-09-08 | 1,284.00 | 1,300.00 | 1,269.00 | 1,269.00 | 0.0M |
| 2025-09-05 | 1,303.00 | 1,305.00 | 1,269.00 | 1,285.00 | 0.0M |
| 2025-09-04 | 1,275.00 | 1,295.00 | 1,272.00 | 1,280.00 | 0.0M |
| 2025-09-03 | 1,270.00 | 1,298.00 | 1,230.00 | 1,275.00 | 0.0M |
| 2025-09-02 | 1,254.00 | 1,283.00 | 1,230.00 | 1,270.00 | 0.0M |
| 2025-09-01 | 1,319.00 | 1,319.00 | 1,265.00 | 1,265.00 | 0.1M |
| 2025-08-29 | 1,260.00 | 1,509.00 | 1,260.00 | 1,304.00 | 1.6M |
| 2025-08-28 | 1,263.00 | 1,289.00 | 1,263.00 | 1,268.00 | 0.0M |
| 2025-08-27 | 1,268.00 | 1,277.00 | 1,265.00 | 1,265.00 | 0.0M |
| 2025-08-26 | 1,274.00 | 1,305.00 | 1,255.00 | 1,265.00 | 0.1M |
| 2025-08-25 | 1,287.00 | 1,311.00 | 1,263.00 | 1,265.00 | 0.0M |
| 2025-08-22 | 1,307.00 | 1,330.00 | 1,291.00 | 1,299.00 | 0.0M |
| 2025-08-21 | 1,309.00 | 1,335.00 | 1,304.00 | 1,307.00 | 0.0M |
| 2025-08-20 | 1,326.00 | 1,336.00 | 1,284.00 | 1,309.00 | 0.0M |
| 2025-08-19 | 1,330.00 | 1,350.00 | 1,316.00 | 1,337.00 | 0.0M |
| 2025-08-18 | 1,315.00 | 1,341.00 | 1,315.00 | 1,337.00 | 0.0M |
| 2025-08-14 | 1,328.00 | 1,339.00 | 1,311.00 | 1,311.00 | 0.0M |
| 2025-08-13 | 1,320.00 | 1,330.00 | 1,309.00 | 1,325.00 | 0.0M |
| 2025-08-12 | 1,303.00 | 1,322.00 | 1,287.00 | 1,320.00 | 0.0M |
| 2025-08-11 | 1,303.00 | 1,307.00 | 1,297.00 | 1,303.00 | 0.0M |
| 2025-08-08 | 1,305.00 | 1,312.00 | 1,301.00 | 1,307.00 | 0.0M |
| 2025-08-07 | 1,297.00 | 1,318.00 | 1,297.00 | 1,304.00 | 0.0M |
| 2025-08-06 | 1,304.00 | 1,320.00 | 1,299.00 | 1,318.00 | 0.1M |
| 2025-08-05 | 1,297.00 | 1,303.00 | 1,285.00 | 1,303.00 | 0.0M |
| 2025-08-04 | 1,266.00 | 1,297.00 | 1,265.00 | 1,297.00 | 0.0M |
| 2025-08-01 | 1,280.00 | 1,289.00 | 1,263.00 | 1,266.00 | 0.0M |
| 2025-07-31 | 1,286.00 | 1,287.00 | 1,260.00 | 1,280.00 | 0.1M |
| 2025-07-30 | 1,298.00 | 1,300.00 | 1,280.00 | 1,286.00 | 0.1M |
| 2025-07-29 | 1,306.00 | 1,312.00 | 1,291.00 | 1,297.00 | 0.0M |
| 2025-07-28 | 1,350.00 | 1,350.00 | 1,295.00 | 1,306.00 | 0.0M |
| 2025-07-25 | 1,352.00 | 1,352.00 | 1,261.00 | 1,315.00 | 0.1M |
| 2025-07-24 | 1,348.00 | 1,638.00 | 1,322.00 | 1,328.00 | 2.0M |
| 2025-07-23 | 1,364.00 | 1,365.00 | 1,339.00 | 1,348.00 | 0.0M |
| 2025-07-22 | 1,394.00 | 1,394.00 | 1,360.00 | 1,364.00 | 0.0M |
| 2025-07-21 | 1,387.00 | 1,390.00 | 1,369.00 | 1,383.00 | 0.0M |
| 2025-07-18 | 1,388.00 | 1,399.00 | 1,380.00 | 1,387.00 | 0.0M |
| 2025-07-17 | 1,380.00 | 1,397.00 | 1,375.00 | 1,388.00 | 0.0M |
| 2025-07-16 | 1,398.00 | 1,412.00 | 1,391.00 | 1,395.00 | 0.0M |
| 2025-07-15 | 1,371.00 | 1,410.00 | 1,371.00 | 1,410.00 | 0.0M |
| 2025-07-14 | 1,381.00 | 1,418.00 | 1,365.00 | 1,383.00 | 0.0M |
| 2025-07-11 | 1,380.00 | 1,398.00 | 1,370.00 | 1,381.00 | 0.0M |
| 2025-07-10 | 1,370.00 | 1,389.00 | 1,361.00 | 1,389.00 | 0.0M |
| 2025-07-09 | 1,347.00 | 1,440.00 | 1,347.00 | 1,370.00 | 0.0M |
| 2025-07-08 | 1,410.00 | 1,414.00 | 1,361.00 | 1,363.00 | 0.0M |
| 2025-07-07 | 1,354.00 | 1,391.00 | 1,354.00 | 1,367.00 | 0.0M |
| 2025-07-04 | 1,372.00 | 1,372.00 | 1,343.00 | 1,371.00 | 0.1M |
| 2025-07-03 | 1,374.00 | 1,385.00 | 1,356.00 | 1,372.00 | 0.0M |
| 2025-07-02 | 1,418.00 | 1,418.00 | 1,325.00 | 1,374.00 | 0.1M |
| 2025-07-01 | 1,432.00 | 1,432.00 | 1,376.00 | 1,381.00 | 0.0M |
| 2025-06-30 | 1,396.00 | 1,450.00 | 1,396.00 | 1,411.00 | 0.0M |
| 2025-06-27 | 1,430.00 | 1,457.00 | 1,399.00 | 1,411.00 | 0.0M |
| 2025-06-26 | 1,458.00 | 1,468.00 | 1,419.00 | 1,423.00 | 0.0M |
| 2025-06-25 | 1,470.00 | 1,474.00 | 1,440.00 | 1,458.00 | 0.0M |
| 2025-06-24 | 1,430.00 | 1,498.00 | 1,430.00 | 1,470.00 | 0.0M |
| 2025-06-23 | 1,468.00 | 1,468.00 | 1,422.00 | 1,442.00 | 0.0M |
| 2025-06-20 | 1,409.00 | 1,490.00 | 1,398.00 | 1,468.00 | 0.1M |
| 2025-06-19 | 1,413.00 | 1,419.00 | 1,393.00 | 1,398.00 | 0.0M |
| 2025-06-18 | 1,403.00 | 1,447.00 | 1,384.00 | 1,413.00 | 0.0M |
| 2025-06-17 | 1,329.00 | 1,413.00 | 1,329.00 | 1,402.00 | 0.1M |
| 2025-06-16 | 1,415.00 | 1,415.00 | 1,325.00 | 1,328.00 | 0.1M |
| 2025-06-13 | 1,427.00 | 1,439.00 | 1,350.00 | 1,374.00 | 0.1M |
| 2025-06-12 | 1,442.00 | 1,457.00 | 1,411.00 | 1,427.00 | 0.0M |
| 2025-06-11 | 1,410.00 | 1,454.00 | 1,409.00 | 1,443.00 | 0.0M |
| 2025-06-10 | 1,440.00 | 1,482.00 | 1,400.00 | 1,409.00 | 0.1M |
| 2025-06-09 | 1,393.00 | 1,549.00 | 1,393.00 | 1,443.00 | 0.4M |
| 2025-06-05 | 1,311.00 | 1,714.00 | 1,311.00 | 1,407.00 | 2.9M |
| 2025-06-04 | 1,306.00 | 1,350.00 | 1,306.00 | 1,325.00 | 0.1M |
| 2025-06-02 | 1,284.00 | 1,360.00 | 1,284.00 | 1,315.00 | 0.1M |
| 2025-05-30 | 1,286.00 | 1,295.00 | 1,275.00 | 1,283.00 | 0.0M |
| 2025-05-29 | 1,286.00 | 1,300.00 | 1,275.00 | 1,282.00 | 0.0M |
| 2025-05-28 | 1,284.00 | 1,298.00 | 1,282.00 | 1,285.00 | 0.0M |
| 2025-05-27 | 1,320.00 | 1,320.00 | 1,280.00 | 1,284.00 | 0.1M |
| 2025-05-26 | 1,311.00 | 1,376.00 | 1,225.00 | 1,322.00 | 0.1M |
| 2025-05-23 | 1,272.00 | 1,360.00 | 1,272.00 | 1,322.00 | 0.1M |
| 2025-05-22 | 1,279.00 | 1,402.00 | 1,260.00 | 1,272.00 | 0.1M |
| 2025-05-21 | 1,280.00 | 1,294.00 | 1,266.00 | 1,266.00 | 0.1M |
| 2025-05-20 | 1,354.00 | 1,354.00 | 1,280.00 | 1,293.00 | 0.1M |
| 2025-05-19 | 1,344.00 | 1,355.00 | 1,310.00 | 1,355.00 | 0.1M |
| 2025-05-16 | 1,342.00 | 1,348.00 | 1,309.00 | 1,310.00 | 0.0M |
| 2025-05-15 | 1,372.00 | 1,372.00 | 1,321.00 | 1,349.00 | 0.1M |
| 2025-05-14 | 1,310.00 | 1,374.00 | 1,310.00 | 1,326.00 | 0.0M |
| 2025-05-13 | 1,390.00 | 1,390.00 | 1,308.00 | 1,320.00 | 0.1M |
| 2025-05-12 | 1,327.00 | 1,400.00 | 1,303.00 | 1,321.00 | 0.1M |
| 2025-05-09 | 1,415.00 | 1,800.00 | 1,326.00 | 1,327.00 | 0.6M |
| 2025-04-30 | 272.00 | 283.00 | 283.00 | 283.00 | 0.0M |
| 2025-04-29 | 272.00 | 283.00 | 283.00 | 283.00 | 0.0M |
| 2025-04-28 | 272.00 | 283.00 | 283.00 | 283.00 | 0.0M |
| 2025-04-26 | 272.00 | 283.00 | 283.00 | 283.00 | 0.0M |
| 2025-04-25 | 272.00 | 283.00 | 283.00 | 283.00 | 0.0M |
| 2025-04-24 | 272.00 | 283.00 | 283.00 | 283.00 | 0.0M |
| 2025-04-23 | 272.00 | 283.00 | 283.00 | 283.00 | 0.0M |
| 2025-04-22 | 272.00 | 283.00 | 283.00 | 283.00 | 0.0M |
| 2025-04-21 | 272.00 | 283.00 | 283.00 | 283.00 | 0.0M |
| 2025-04-18 | 272.00 | 283.00 | 283.00 | 283.00 | 0.0M |
| 2025-04-17 | 272.00 | 283.00 | 283.00 | 283.00 | 0.0M |
| 2025-04-16 | 272.00 | 283.00 | 283.00 | 283.00 | 0.0M |
| 2025-04-15 | 272.00 | 283.00 | 283.00 | 283.00 | 0.0M |
| 2025-04-14 | 272.00 | 283.00 | 283.00 | 283.00 | 0.0M |
| 2025-04-11 | 272.00 | 283.00 | 283.00 | 283.00 | 0.0M |
| 2025-04-10 | 272.00 | 283.00 | 283.00 | 283.00 | 0.0M |
| 2025-04-09 | 272.00 | 283.00 | 283.00 | 283.00 | 0.0M |
| 2025-04-08 | 272.00 | 297.00 | 272.00 | 283.00 | 0.8M |
| 2025-04-07 | 298.00 | 298.00 | 269.00 | 282.00 | 0.5M |
| 2025-04-04 | 297.00 | 304.00 | 289.00 | 298.00 | 0.3M |
| 2025-04-03 | 299.00 | 303.00 | 293.00 | 297.00 | 0.3M |
| 2025-04-02 | 308.00 | 315.00 | 285.00 | 297.00 | 0.2M |
| 2025-04-01 | 301.00 | 318.00 | 300.00 | 307.00 | 0.2M |
| 2025-03-31 | 314.00 | 314.00 | 298.00 | 304.00 | 0.2M |
| 2025-03-28 | 321.00 | 328.00 | 310.00 | 314.00 | 0.3M |
| 2025-03-27 | 315.00 | 329.00 | 298.00 | 321.00 | 0.4M |
| 2025-03-26 | 297.00 | 342.00 | 297.00 | 318.00 | 2.2M |
| 2025-03-25 | 294.00 | 305.00 | 293.00 | 300.00 | 0.3M |
| 2025-03-24 | 293.00 | 307.00 | 288.00 | 294.00 | 0.5M |
| 2025-03-21 | 307.00 | 307.00 | 289.00 | 293.00 | 0.6M |
| 2025-03-20 | 312.00 | 312.00 | 298.00 | 298.00 | 0.4M |
| 2025-03-19 | 310.00 | 310.00 | 298.00 | 308.00 | 0.5M |
| 2025-03-18 | 314.00 | 320.00 | 301.00 | 309.00 | 1.2M |
| 2025-03-17 | 331.00 | 348.00 | 308.00 | 317.00 | 2.6M |
| 2025-03-14 | 343.00 | 394.00 | 330.00 | 332.00 | 7.4M |
| 2025-03-13 | 326.00 | 395.00 | 325.00 | 341.00 | 31.9M |
| 2025-03-12 | 240.00 | 305.00 | 239.00 | 305.00 | 1.7M |
| 2025-03-11 | 317.00 | 330.00 | 225.00 | 235.00 | 1.6M |
| 2025-03-10 | 323.00 | 343.00 | 310.00 | 316.00 | 1.1M |
| 2025-03-07 | 347.00 | 351.00 | 336.00 | 345.00 | 0.1M |
| 2025-03-06 | 347.00 | 352.00 | 347.00 | 347.00 | 0.1M |
| 2025-03-05 | 351.00 | 356.00 | 345.00 | 350.00 | 0.1M |
| 2025-03-04 | 364.00 | 364.00 | 347.00 | 351.00 | 0.1M |
| 2025-02-28 | 351.00 | 371.00 | 345.00 | 352.00 | 0.4M |
| 2025-02-27 | 347.00 | 353.00 | 344.00 | 347.00 | 0.1M |
| 2025-02-26 | 354.00 | 358.00 | 349.00 | 351.00 | 0.1M |
| 2025-02-25 | 352.00 | 360.00 | 347.00 | 354.00 | 0.2M |
| 2025-02-24 | 351.00 | 354.00 | 348.00 | 352.00 | 0.1M |
| 2025-02-21 | 352.00 | 356.00 | 345.00 | 351.00 | 0.2M |
| 2025-02-20 | 359.00 | 359.00 | 350.00 | 352.00 | 0.2M |
| 2025-02-19 | 358.00 | 365.00 | 348.00 | 359.00 | 0.2M |
| 2025-02-18 | 362.00 | 366.00 | 352.00 | 358.00 | 0.3M |
| 2025-02-17 | 359.00 | 362.00 | 350.00 | 362.00 | 0.2M |
| 2025-02-14 | 365.00 | 369.00 | 348.00 | 358.00 | 0.2M |
| 2025-02-13 | 374.00 | 379.00 | 358.00 | 358.00 | 0.6M |
| 2025-02-12 | 391.00 | 391.00 | 360.00 | 374.00 | 1.2M |
| 2025-02-11 | 343.00 | 430.00 | 343.00 | 393.00 | 12.5M |
| 2025-02-10 | 349.00 | 356.00 | 343.00 | 343.00 | 0.2M |
| 2025-02-07 | 355.00 | 365.00 | 346.00 | 357.00 | 0.2M |
| 2025-02-06 | 356.00 | 360.00 | 355.00 | 355.00 | 0.1M |
| 2025-02-05 | 357.00 | 369.00 | 352.00 | 356.00 | 0.2M |
| 2025-02-04 | 344.00 | 393.00 | 344.00 | 352.00 | 0.6M |
| 2025-02-03 | 353.00 | 353.00 | 340.00 | 349.00 | 0.1M |
| 2025-01-31 | 364.00 | 372.00 | 350.00 | 354.00 | 0.2M |
| 2025-01-24 | 373.00 | 373.00 | 364.00 | 364.00 | 0.1M |
| 2025-01-23 | 379.00 | 379.00 | 362.00 | 370.00 | 0.2M |
| 2025-01-22 | 377.00 | 386.00 | 366.00 | 378.00 | 0.2M |
| 2025-01-21 | 380.00 | 383.00 | 372.00 | 377.00 | 0.0M |
| 2025-01-20 | 377.00 | 380.00 | 371.00 | 380.00 | 0.1M |
| 2025-01-17 | 374.00 | 382.00 | 371.00 | 376.00 | 0.1M |
| 2025-01-16 | 367.00 | 380.00 | 367.00 | 374.00 | 0.1M |
| 2025-01-15 | 374.00 | 374.00 | 357.00 | 371.00 | 0.1M |
| 2025-01-14 | 367.00 | 376.00 | 362.00 | 374.00 | 0.2M |
| 2025-01-13 | 373.00 | 373.00 | 366.00 | 367.00 | 0.1M |
| 2025-01-10 | 368.00 | 377.00 | 368.00 | 370.00 | 0.1M |
| 2025-01-09 | 382.00 | 382.00 | 367.00 | 370.00 | 0.1M |
| 2025-01-08 | 369.00 | 382.00 | 368.00 | 377.00 | 0.3M |
| 2025-01-07 | 374.00 | 380.00 | 366.00 | 369.00 | 0.3M |
| 2025-01-06 | 364.00 | 376.00 | 363.00 | 374.00 | 0.3M |
| 2025-01-03 | 347.00 | 369.00 | 343.00 | 364.00 | 0.5M |
| 2025-01-02 | 336.00 | 358.00 | 336.00 | 350.00 | 0.3M |