1,705.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 20.0K |
| 09:30 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 51.5K |
| 10:00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 46.7K |
| 10:30 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 47.0K |
| 11:00 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 34.6K |
| 11:30 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 18.7K |
| 12:00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 18.1K |
| 12:30 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 11.3K |
| 13:00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 7.1K |
| 13:30 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 4.9K |
| 14:00 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 10.1K |
| 14:30 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 9.0K |
| 15:00 | 1,704.00 | 1,704.00 | 1,704.00 | 1,704.00 | 18.9K |
| 15:25 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 19.5K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 1,699.00 | 1,711.00 | 1,699.00 | 1,705.00 | 0.3M |
| 2025-09-25 | 1,654.00 | 1,700.00 | 1,650.00 | 1,693.00 | 0.5M |
| 2025-09-24 | 1,580.00 | 1,950.00 | 1,505.00 | 1,654.00 | 8.5M |
| 2025-09-23 | 1,503.00 | 1,850.00 | 1,428.00 | 1,599.00 | 12.1M |
| 2025-09-22 | 1,572.00 | 1,619.00 | 1,415.00 | 1,503.00 | 1.8M |
| 2025-09-19 | 1,488.00 | 1,758.00 | 1,400.00 | 1,568.00 | 18.8M |
| 2025-09-18 | 1,038.00 | 1,353.00 | 1,036.00 | 1,353.00 | 6.5M |
| 2025-09-17 | 1,054.00 | 1,055.00 | 1,020.00 | 1,041.00 | 0.1M |
| 2025-09-16 | 1,043.00 | 1,062.00 | 1,038.00 | 1,054.00 | 0.0M |
| 2025-09-15 | 1,050.00 | 1,062.00 | 1,026.00 | 1,043.00 | 0.0M |
| 2025-09-12 | 1,035.00 | 1,068.00 | 1,032.00 | 1,050.00 | 0.0M |
| 2025-09-11 | 1,042.00 | 1,042.00 | 1,028.00 | 1,041.00 | 0.0M |
| 2025-09-10 | 1,054.00 | 1,054.00 | 1,031.00 | 1,042.00 | 0.0M |
| 2025-09-09 | 1,039.00 | 1,056.00 | 1,027.00 | 1,031.00 | 0.0M |
| 2025-09-08 | 1,048.00 | 1,062.00 | 1,037.00 | 1,039.00 | 0.0M |
| 2025-09-05 | 1,035.00 | 1,048.00 | 1,028.00 | 1,048.00 | 0.0M |
| 2025-09-04 | 1,026.00 | 1,150.00 | 1,025.00 | 1,035.00 | 0.2M |
| 2025-09-03 | 1,048.00 | 1,048.00 | 1,019.00 | 1,026.00 | 0.0M |
| 2025-09-02 | 1,012.00 | 1,025.00 | 1,008.00 | 1,021.00 | 0.0M |
| 2025-09-01 | 1,032.00 | 1,032.00 | 999.00 | 1,012.00 | 0.0M |
| 2025-08-29 | 1,048.00 | 1,051.00 | 1,030.00 | 1,032.00 | 0.0M |
| 2025-08-28 | 1,048.00 | 1,062.00 | 1,048.00 | 1,048.00 | 0.0M |
| 2025-08-27 | 1,053.00 | 1,063.00 | 1,047.00 | 1,059.00 | 0.0M |
| 2025-08-26 | 1,061.00 | 1,087.00 | 1,053.00 | 1,053.00 | 0.0M |
| 2025-08-25 | 1,049.00 | 1,066.00 | 1,047.00 | 1,061.00 | 0.0M |
| 2025-08-22 | 1,050.00 | 1,069.00 | 1,019.00 | 1,049.00 | 0.0M |
| 2025-08-21 | 1,049.00 | 1,063.00 | 1,027.00 | 1,050.00 | 0.0M |
| 2025-08-20 | 1,034.00 | 1,043.00 | 1,012.00 | 1,021.00 | 0.0M |
| 2025-08-19 | 1,057.00 | 1,087.00 | 1,030.00 | 1,034.00 | 0.0M |
| 2025-08-18 | 1,075.00 | 1,084.00 | 1,053.00 | 1,057.00 | 0.0M |
| 2025-08-14 | 1,068.00 | 1,089.00 | 1,051.00 | 1,075.00 | 0.0M |
| 2025-08-13 | 1,081.00 | 1,092.00 | 1,063.00 | 1,069.00 | 0.0M |
| 2025-08-12 | 1,082.00 | 1,189.00 | 1,076.00 | 1,079.00 | 0.2M |
| 2025-08-11 | 1,098.00 | 1,124.00 | 1,082.00 | 1,082.00 | 0.0M |
| 2025-08-08 | 1,100.00 | 1,132.00 | 1,085.00 | 1,094.00 | 0.0M |
| 2025-08-07 | 1,107.00 | 1,136.00 | 1,095.00 | 1,100.00 | 0.0M |
| 2025-08-06 | 1,101.00 | 1,109.00 | 1,085.00 | 1,107.00 | 0.0M |
| 2025-08-05 | 1,086.00 | 1,108.00 | 1,077.00 | 1,096.00 | 0.0M |
| 2025-08-04 | 1,067.00 | 1,116.00 | 1,054.00 | 1,088.00 | 0.0M |
| 2025-08-01 | 1,107.00 | 1,107.00 | 1,051.00 | 1,067.00 | 0.0M |
| 2025-07-31 | 1,127.00 | 1,127.00 | 1,101.00 | 1,107.00 | 0.0M |
| 2025-07-30 | 1,128.00 | 1,138.00 | 1,120.00 | 1,127.00 | 0.0M |
| 2025-07-29 | 1,096.00 | 1,130.00 | 1,092.00 | 1,128.00 | 0.0M |
| 2025-07-28 | 1,165.00 | 1,165.00 | 1,030.00 | 1,096.00 | 0.1M |
| 2025-07-25 | 1,163.00 | 1,163.00 | 1,120.00 | 1,139.00 | 0.1M |
| 2025-07-24 | 1,164.00 | 1,166.00 | 1,139.00 | 1,150.00 | 0.0M |
| 2025-07-23 | 1,171.00 | 1,185.00 | 1,142.00 | 1,151.00 | 0.0M |
| 2025-07-22 | 1,213.00 | 1,223.00 | 1,151.00 | 1,171.00 | 0.1M |
| 2025-07-21 | 1,183.00 | 1,218.00 | 1,173.00 | 1,212.00 | 0.0M |
| 2025-07-18 | 1,193.00 | 1,193.00 | 1,161.00 | 1,183.00 | 0.0M |
| 2025-07-17 | 1,212.00 | 1,217.00 | 1,137.00 | 1,193.00 | 0.0M |
| 2025-07-16 | 1,191.00 | 1,225.00 | 1,180.00 | 1,212.00 | 0.0M |
| 2025-07-15 | 1,230.00 | 1,237.00 | 1,194.00 | 1,216.00 | 0.1M |
| 2025-07-14 | 1,259.00 | 1,271.00 | 1,160.00 | 1,230.00 | 0.2M |
| 2025-07-11 | 1,275.00 | 1,299.00 | 1,258.00 | 1,258.00 | 0.1M |
| 2025-07-10 | 1,264.00 | 1,288.00 | 1,243.00 | 1,268.00 | 0.1M |
| 2025-07-09 | 1,269.00 | 1,290.00 | 1,251.00 | 1,264.00 | 0.1M |
| 2025-07-08 | 1,232.00 | 1,287.00 | 1,232.00 | 1,272.00 | 0.1M |
| 2025-07-07 | 1,256.00 | 1,256.00 | 1,220.00 | 1,230.00 | 0.1M |
| 2025-07-04 | 1,255.00 | 1,270.00 | 1,225.00 | 1,257.00 | 0.1M |
| 2025-07-03 | 1,266.00 | 1,288.00 | 1,201.00 | 1,262.00 | 0.3M |
| 2025-07-02 | 1,350.00 | 1,540.00 | 1,235.00 | 1,246.00 | 4.0M |
| 2025-07-01 | 1,164.00 | 1,294.00 | 1,163.00 | 1,243.00 | 0.2M |
| 2025-06-30 | 1,220.00 | 1,220.00 | 1,165.00 | 1,188.00 | 0.1M |
| 2025-06-27 | 1,145.00 | 1,378.00 | 1,145.00 | 1,200.00 | 1.3M |
| 2025-06-26 | 1,125.00 | 1,148.00 | 1,120.00 | 1,144.00 | 0.1M |
| 2025-06-25 | 1,149.00 | 1,149.00 | 1,112.00 | 1,125.00 | 0.0M |
| 2025-06-24 | 1,121.00 | 1,150.00 | 1,118.00 | 1,137.00 | 0.1M |
| 2025-06-23 | 1,162.00 | 1,171.00 | 1,109.00 | 1,121.00 | 0.1M |
| 2025-06-20 | 1,146.00 | 1,162.00 | 1,130.00 | 1,157.00 | 0.0M |
| 2025-06-19 | 1,142.00 | 1,198.00 | 1,125.00 | 1,146.00 | 0.1M |
| 2025-06-18 | 1,154.00 | 1,160.00 | 1,127.00 | 1,142.00 | 0.1M |
| 2025-06-17 | 1,183.00 | 1,183.00 | 1,145.00 | 1,153.00 | 0.1M |
| 2025-06-16 | 1,189.00 | 1,202.00 | 1,165.00 | 1,180.00 | 0.0M |
| 2025-06-13 | 1,220.00 | 1,231.00 | 1,164.00 | 1,189.00 | 0.1M |
| 2025-06-12 | 1,210.00 | 1,246.00 | 1,210.00 | 1,220.00 | 0.1M |
| 2025-06-11 | 1,261.00 | 1,273.00 | 1,160.00 | 1,210.00 | 0.2M |
| 2025-06-10 | 1,256.00 | 1,300.00 | 1,249.00 | 1,267.00 | 0.0M |
| 2025-06-09 | 1,275.00 | 1,319.00 | 1,250.00 | 1,255.00 | 0.1M |
| 2025-06-05 | 1,323.00 | 1,342.00 | 1,273.00 | 1,275.00 | 0.1M |
| 2025-06-04 | 1,355.00 | 1,358.00 | 1,309.00 | 1,323.00 | 0.1M |
| 2025-06-02 | 1,342.00 | 1,377.00 | 1,298.00 | 1,355.00 | 0.1M |
| 2025-05-30 | 1,346.00 | 1,381.00 | 1,335.00 | 1,355.00 | 0.1M |
| 2025-05-29 | 1,358.00 | 1,364.00 | 1,339.00 | 1,360.00 | 0.0M |
| 2025-05-28 | 1,357.00 | 1,398.00 | 1,321.00 | 1,358.00 | 0.1M |
| 2025-05-27 | 1,409.00 | 1,424.00 | 1,303.00 | 1,357.00 | 0.1M |
| 2025-05-26 | 1,401.00 | 1,423.00 | 1,320.00 | 1,410.00 | 0.1M |
| 2025-05-23 | 1,403.00 | 1,432.00 | 1,350.00 | 1,401.00 | 0.3M |
| 2025-05-22 | 1,296.00 | 1,438.00 | 1,251.00 | 1,434.00 | 0.4M |
| 2025-05-21 | 1,294.00 | 1,338.00 | 1,250.00 | 1,313.00 | 0.2M |
| 2025-05-20 | 1,345.00 | 1,587.00 | 1,257.00 | 1,295.00 | 1.3M |
| 2025-05-19 | 1,307.00 | 1,379.00 | 1,306.00 | 1,345.00 | 0.1M |
| 2025-05-16 | 1,409.00 | 1,409.00 | 1,310.00 | 1,336.00 | 0.1M |
| 2025-05-15 | 1,539.00 | 1,539.00 | 1,354.00 | 1,370.00 | 0.5M |
| 2025-05-14 | 1,385.00 | 1,480.00 | 1,380.00 | 1,424.00 | 0.4M |
| 2025-05-13 | 1,388.00 | 1,396.00 | 1,374.00 | 1,386.00 | 0.0M |
| 2025-05-12 | 1,344.00 | 1,398.00 | 1,344.00 | 1,388.00 | 0.1M |
| 2025-05-09 | 1,421.00 | 1,425.00 | 1,362.00 | 1,370.00 | 0.1M |
| 2025-05-08 | 1,397.00 | 1,426.00 | 1,320.00 | 1,421.00 | 0.2M |
| 2025-05-07 | 1,292.00 | 1,392.00 | 1,254.00 | 1,363.00 | 0.2M |
| 2025-05-02 | 1,234.00 | 1,310.00 | 1,141.00 | 1,292.00 | 0.1M |
| 2025-04-30 | 1,332.00 | 1,405.00 | 1,193.00 | 1,237.00 | 0.2M |
| 2025-04-29 | 1,435.00 | 1,447.00 | 1,311.00 | 1,374.00 | 0.2M |
| 2025-04-28 | 1,305.00 | 1,435.00 | 1,305.00 | 1,382.00 | 0.5M |
| 2025-04-25 | 1,278.00 | 1,350.00 | 1,257.00 | 1,308.00 | 0.3M |
| 2025-04-24 | 1,332.00 | 1,358.00 | 1,234.00 | 1,255.00 | 0.6M |
| 2025-04-23 | 1,220.00 | 1,500.00 | 1,177.00 | 1,345.00 | 3.5M |
| 2025-04-22 | 1,099.00 | 1,290.00 | 1,080.00 | 1,165.00 | 1.1M |
| 2025-04-21 | 1,037.00 | 1,290.00 | 1,026.00 | 1,112.00 | 1.8M |
| 2025-04-18 | 1,051.00 | 1,130.00 | 999.00 | 1,037.00 | 0.5M |
| 2025-04-17 | 909.00 | 1,078.00 | 909.00 | 1,073.00 | 1.0M |
| 2025-04-16 | 900.00 | 917.00 | 896.00 | 915.00 | 0.0M |
| 2025-04-15 | 918.00 | 925.00 | 899.00 | 909.00 | 0.1M |
| 2025-04-14 | 906.00 | 922.00 | 903.00 | 918.00 | 0.0M |
| 2025-04-11 | 924.00 | 944.00 | 890.00 | 906.00 | 0.0M |
| 2025-04-10 | 895.00 | 926.00 | 890.00 | 924.00 | 0.1M |
| 2025-04-09 | 889.00 | 911.00 | 880.00 | 887.00 | 0.0M |
| 2025-04-08 | 892.00 | 899.00 | 892.00 | 893.00 | 0.0M |
| 2025-04-07 | 919.00 | 926.00 | 890.00 | 892.00 | 0.0M |
| 2025-04-04 | 905.00 | 919.00 | 896.00 | 912.00 | 0.0M |
| 2025-04-03 | 909.00 | 909.00 | 893.00 | 905.00 | 0.0M |
| 2025-04-02 | 901.00 | 915.00 | 893.00 | 903.00 | 0.1M |
| 2025-04-01 | 879.00 | 905.00 | 877.00 | 901.00 | 0.0M |
| 2025-03-31 | 875.00 | 887.00 | 858.00 | 879.00 | 0.0M |
| 2025-03-28 | 869.00 | 899.00 | 869.00 | 880.00 | 0.0M |
| 2025-03-27 | 904.00 | 904.00 | 879.00 | 879.00 | 0.0M |
| 2025-03-26 | 916.00 | 920.00 | 886.00 | 904.00 | 0.0M |
| 2025-03-25 | 893.00 | 896.00 | 880.00 | 890.00 | 0.0M |
| 2025-03-24 | 886.00 | 898.00 | 860.00 | 893.00 | 0.1M |
| 2025-03-21 | 907.00 | 907.00 | 890.00 | 894.00 | 0.0M |
| 2025-03-20 | 909.00 | 912.00 | 889.00 | 908.00 | 0.1M |
| 2025-03-19 | 871.00 | 1,064.00 | 871.00 | 909.00 | 1.2M |
| 2025-03-18 | 869.00 | 879.00 | 867.00 | 867.00 | 0.0M |
| 2025-03-17 | 876.00 | 877.00 | 869.00 | 869.00 | 0.0M |
| 2025-03-14 | 870.00 | 907.00 | 868.00 | 876.00 | 0.0M |
| 2025-03-13 | 876.00 | 895.00 | 869.00 | 870.00 | 0.0M |
| 2025-03-12 | 866.00 | 919.00 | 866.00 | 871.00 | 0.0M |
| 2025-03-11 | 863.00 | 890.00 | 860.00 | 866.00 | 0.1M |
| 2025-03-10 | 900.00 | 900.00 | 872.00 | 879.00 | 0.1M |
| 2025-03-07 | 928.00 | 936.00 | 877.00 | 900.00 | 0.0M |
| 2025-03-06 | 928.00 | 939.00 | 920.00 | 923.00 | 0.0M |
| 2025-03-05 | 905.00 | 945.00 | 905.00 | 938.00 | 0.1M |
| 2025-03-04 | 907.00 | 927.00 | 877.00 | 913.00 | 0.0M |
| 2025-02-28 | 889.00 | 913.00 | 881.00 | 903.00 | 0.1M |
| 2025-02-27 | 896.00 | 902.00 | 887.00 | 897.00 | 0.0M |
| 2025-02-26 | 905.00 | 909.00 | 892.00 | 907.00 | 0.0M |
| 2025-02-25 | 910.00 | 921.00 | 900.00 | 910.00 | 0.0M |
| 2025-02-24 | 894.00 | 920.00 | 890.00 | 910.00 | 0.1M |
| 2025-02-21 | 905.00 | 930.00 | 893.00 | 894.00 | 0.1M |
| 2025-02-20 | 931.00 | 931.00 | 865.00 | 892.00 | 0.1M |
| 2025-02-19 | 953.00 | 955.00 | 922.00 | 930.00 | 0.1M |
| 2025-02-18 | 880.00 | 967.00 | 880.00 | 927.00 | 0.3M |
| 2025-02-17 | 896.00 | 904.00 | 880.00 | 880.00 | 0.1M |
| 2025-02-14 | 906.00 | 906.00 | 887.00 | 896.00 | 0.1M |
| 2025-02-13 | 909.00 | 909.00 | 900.00 | 906.00 | 0.0M |
| 2025-02-12 | 927.00 | 927.00 | 905.00 | 909.00 | 0.0M |
| 2025-02-11 | 924.00 | 934.00 | 916.00 | 917.00 | 0.1M |
| 2025-02-10 | 935.00 | 947.00 | 911.00 | 924.00 | 0.1M |
| 2025-02-07 | 939.00 | 952.00 | 930.00 | 935.00 | 0.0M |
| 2025-02-06 | 932.00 | 966.00 | 932.00 | 939.00 | 0.0M |
| 2025-02-05 | 936.00 | 952.00 | 922.00 | 928.00 | 0.0M |
| 2025-02-04 | 936.00 | 949.00 | 924.00 | 925.00 | 0.0M |
| 2025-02-03 | 943.00 | 955.00 | 934.00 | 936.00 | 0.0M |
| 2025-01-31 | 947.00 | 979.00 | 939.00 | 943.00 | 0.0M |
| 2025-01-24 | 960.00 | 1,049.00 | 931.00 | 947.00 | 0.2M |
| 2025-01-23 | 956.00 | 973.00 | 938.00 | 969.00 | 0.1M |
| 2025-01-22 | 975.00 | 1,000.00 | 965.00 | 965.00 | 0.1M |
| 2025-01-21 | 982.00 | 992.00 | 972.00 | 975.00 | 0.1M |
| 2025-01-20 | 986.00 | 993.00 | 977.00 | 982.00 | 0.1M |
| 2025-01-17 | 1,001.00 | 1,001.00 | 986.00 | 986.00 | 0.0M |
| 2025-01-16 | 990.00 | 1,008.00 | 987.00 | 997.00 | 0.0M |
| 2025-01-15 | 994.00 | 1,007.00 | 990.00 | 990.00 | 0.0M |
| 2025-01-14 | 1,006.00 | 1,010.00 | 984.00 | 990.00 | 0.0M |
| 2025-01-13 | 1,002.00 | 1,007.00 | 995.00 | 1,001.00 | 0.0M |
| 2025-01-10 | 1,002.00 | 1,010.00 | 990.00 | 1,002.00 | 0.0M |
| 2025-01-09 | 1,005.00 | 1,022.00 | 988.00 | 1,002.00 | 0.1M |
| 2025-01-08 | 1,003.00 | 1,017.00 | 995.00 | 1,005.00 | 0.0M |
| 2025-01-07 | 1,009.00 | 1,012.00 | 952.00 | 1,000.00 | 0.1M |
| 2025-01-06 | 1,007.00 | 1,015.00 | 999.00 | 1,009.00 | 0.0M |
| 2025-01-03 | 1,000.00 | 1,008.00 | 985.00 | 1,007.00 | 0.0M |
| 2025-01-02 | 994.00 | 1,010.00 | 986.00 | 1,000.00 | 0.0M |