5,600.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:05 | 6,380.00 | 6,380.00 | 6,230.00 | 6,250.00 | 59.1K |
| 09:10 | 6,240.00 | 6,300.00 | 6,200.00 | 6,210.00 | 17.2K |
| 09:15 | 6,220.00 | 6,220.00 | 6,170.00 | 6,190.00 | 13.9K |
| 09:20 | 6,170.00 | 6,240.00 | 6,170.00 | 6,240.00 | 5.1K |
| 09:25 | 6,240.00 | 6,290.00 | 6,230.00 | 6,290.00 | 7.9K |
| 09:30 | 6,280.00 | 6,290.00 | 6,220.00 | 6,230.00 | 4.5K |
| 09:35 | 6,240.00 | 6,240.00 | 6,220.00 | 6,230.00 | 1.8K |
| 09:40 | 6,240.00 | 6,250.00 | 6,240.00 | 6,240.00 | 1.2K |
| 09:45 | 6,240.00 | 6,270.00 | 6,240.00 | 6,260.00 | 6.2K |
| 09:50 | 6,250.00 | 6,270.00 | 6,220.00 | 6,220.00 | 3.6K |
| 09:55 | 6,220.00 | 6,220.00 | 6,190.00 | 6,200.00 | 4.0K |
| 10:00 | 6,210.00 | 6,210.00 | 6,170.00 | 6,180.00 | 5.3K |
| 10:05 | 6,180.00 | 6,190.00 | 6,160.00 | 6,160.00 | 3.9K |
| 10:10 | 6,160.00 | 6,180.00 | 6,160.00 | 6,180.00 | 4.8K |
| 10:15 | 6,170.00 | 6,180.00 | 6,160.00 | 6,160.00 | 1.2K |
| 10:20 | 6,160.00 | 6,180.00 | 6,160.00 | 6,180.00 | 2.0K |
| 10:25 | 6,180.00 | 6,180.00 | 6,160.00 | 6,160.00 | 0.9K |
| 10:30 | 6,160.00 | 6,190.00 | 6,160.00 | 6,190.00 | 1.8K |
| 10:35 | 6,190.00 | 6,200.00 | 6,190.00 | 6,190.00 | 6.1K |
| 10:40 | 6,180.00 | 6,200.00 | 6,180.00 | 6,200.00 | 1.4K |
| 10:45 | 6,190.00 | 6,200.00 | 6,190.00 | 6,190.00 | 3.1K |
| 10:50 | 6,190.00 | 6,200.00 | 6,180.00 | 6,180.00 | 1.1K |
| 10:55 | 6,180.00 | 6,200.00 | 6,180.00 | 6,180.00 | 1.9K |
| 11:00 | 6,180.00 | 6,180.00 | 6,150.00 | 6,150.00 | 3.4K |
| 11:05 | 6,150.00 | 6,150.00 | 6,130.00 | 6,140.00 | 4.4K |
| 11:10 | 6,140.00 | 6,150.00 | 6,130.00 | 6,130.00 | 2.5K |
| 11:15 | 6,130.00 | 6,160.00 | 6,130.00 | 6,160.00 | 1.1K |
| 11:20 | 6,160.00 | 6,180.00 | 6,150.00 | 6,180.00 | 1.1K |
| 11:25 | 6,180.00 | 6,180.00 | 6,150.00 | 6,150.00 | 0.9K |
| 11:30 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 0.3K |
| 12:30 | 6,190.00 | 6,190.00 | 6,140.00 | 6,140.00 | 4.2K |
| 12:35 | 6,130.00 | 6,140.00 | 6,120.00 | 6,130.00 | 6.6K |
| 12:40 | 6,130.00 | 6,130.00 | 6,120.00 | 6,130.00 | 1.3K |
| 12:45 | 6,140.00 | 6,150.00 | 6,140.00 | 6,150.00 | 0.6K |
| 12:50 | 6,140.00 | 6,150.00 | 6,140.00 | 6,150.00 | 1.3K |
| 12:55 | 6,150.00 | 6,160.00 | 6,150.00 | 6,160.00 | 0.5K |
| 13:00 | 6,160.00 | 6,160.00 | 6,140.00 | 6,140.00 | 1.9K |
| 13:05 | 6,130.00 | 6,130.00 | 6,120.00 | 6,120.00 | 1.9K |
| 13:10 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 2.4K |
| 13:15 | 6,110.00 | 6,120.00 | 6,100.00 | 6,110.00 | 4.8K |
| 13:20 | 6,110.00 | 6,120.00 | 6,110.00 | 6,110.00 | 1.0K |
| 13:25 | 6,120.00 | 6,140.00 | 6,120.00 | 6,140.00 | 1.0K |
| 13:30 | 6,150.00 | 6,160.00 | 6,140.00 | 6,140.00 | 1.6K |
| 13:35 | 6,140.00 | 6,150.00 | 6,140.00 | 6,150.00 | 0.5K |
| 13:40 | 6,140.00 | 6,140.00 | 6,120.00 | 6,130.00 | 1.8K |
| 13:45 | 6,130.00 | 6,130.00 | 6,110.00 | 6,110.00 | 0.8K |
| 13:50 | 6,110.00 | 6,110.00 | 6,100.00 | 6,110.00 | 2.4K |
| 13:55 | 6,110.00 | 6,120.00 | 6,110.00 | 6,120.00 | 0.6K |
| 14:00 | 6,120.00 | 6,120.00 | 6,110.00 | 6,120.00 | 2.3K |
| 14:05 | 6,120.00 | 6,120.00 | 6,100.00 | 6,100.00 | 1.0K |
| 14:10 | 6,100.00 | 6,100.00 | 6,090.00 | 6,090.00 | 6.6K |
| 14:15 | 6,090.00 | 6,090.00 | 6,070.00 | 6,070.00 | 4.7K |
| 14:20 | 6,070.00 | 6,070.00 | 6,060.00 | 6,070.00 | 2.7K |
| 14:25 | 6,080.00 | 6,080.00 | 6,060.00 | 6,060.00 | 3.3K |
| 14:30 | 6,060.00 | 6,060.00 | 6,040.00 | 6,050.00 | 3.2K |
| 14:35 | 6,060.00 | 6,100.00 | 6,060.00 | 6,090.00 | 2.6K |
| 14:40 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 0.6K |
| 14:45 | 6,090.00 | 6,090.00 | 6,080.00 | 6,080.00 | 0.2K |
| 14:50 | 6,090.00 | 6,090.00 | 6,080.00 | 6,080.00 | 0.9K |
| 14:55 | 6,080.00 | 6,100.00 | 6,080.00 | 6,080.00 | 2.6K |
| 15:00 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 0.6K |
| 15:05 | 6,090.00 | 6,100.00 | 6,070.00 | 6,070.00 | 2.8K |
| 15:10 | 6,060.00 | 6,090.00 | 6,060.00 | 6,090.00 | 1.5K |
| 15:15 | 6,080.00 | 6,090.00 | 6,070.00 | 6,090.00 | 2.0K |
| 15:20 | 6,110.00 | 6,110.00 | 6,060.00 | 6,070.00 | 4.4K |
| 15:30 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 8.8K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 5,530.00 | 5,720.00 | 5,450.00 | 5,600.00 | 0.2M |
| 2025-09-25 | 5,800.00 | 5,850.00 | 5,500.00 | 5,500.00 | 0.3M |
| 2025-09-24 | 5,960.00 | 5,970.00 | 5,770.00 | 5,770.00 | 0.2M |
| 2025-09-22 | 6,400.00 | 6,450.00 | 6,040.00 | 6,060.00 | 0.3M |
| 2025-09-19 | 6,330.00 | 6,380.00 | 5,790.00 | 6,100.00 | 0.7M |
| 2025-09-18 | 6,160.00 | 6,670.00 | 6,090.00 | 6,310.00 | 1.3M |
| 2025-09-17 | 5,810.00 | 6,100.00 | 5,400.00 | 5,870.00 | 1.7M |
| 2025-09-16 | 6,770.00 | 6,770.00 | 5,620.00 | 5,620.00 | 2.9M |
| 2025-09-12 | 7,120.00 | 7,120.00 | 7,120.00 | 7,120.00 | 0.1M |
| 2025-09-11 | 10,380.00 | 10,490.00 | 9,980.00 | 10,120.00 | 0.3M |
| 2025-09-10 | 10,510.00 | 10,740.00 | 10,310.00 | 10,380.00 | 0.1M |
| 2025-09-09 | 10,890.00 | 10,890.00 | 10,500.00 | 10,590.00 | 0.1M |
| 2025-09-08 | 11,000.00 | 11,070.00 | 10,790.00 | 10,890.00 | 0.1M |
| 2025-09-05 | 10,500.00 | 10,880.00 | 10,460.00 | 10,800.00 | 0.1M |
| 2025-09-04 | 10,910.00 | 10,910.00 | 10,250.00 | 10,430.00 | 0.3M |
| 2025-09-03 | 11,220.00 | 11,600.00 | 10,900.00 | 10,910.00 | 0.2M |
| 2025-09-02 | 11,290.00 | 11,400.00 | 11,110.00 | 11,250.00 | 0.1M |
| 2025-09-01 | 11,550.00 | 11,670.00 | 11,100.00 | 11,200.00 | 0.2M |
| 2025-08-29 | 11,730.00 | 12,000.00 | 11,520.00 | 11,740.00 | 0.2M |
| 2025-08-28 | 11,610.00 | 11,770.00 | 11,410.00 | 11,740.00 | 0.1M |
| 2025-08-27 | 11,420.00 | 11,780.00 | 11,250.00 | 11,560.00 | 0.2M |
| 2025-08-26 | 10,890.00 | 11,260.00 | 10,890.00 | 11,230.00 | 0.1M |
| 2025-08-25 | 11,280.00 | 11,660.00 | 10,780.00 | 11,000.00 | 0.2M |
| 2025-08-22 | 11,410.00 | 11,560.00 | 10,960.00 | 11,030.00 | 0.2M |
| 2025-08-21 | 11,420.00 | 11,690.00 | 11,250.00 | 11,410.00 | 0.2M |
| 2025-08-20 | 11,650.00 | 11,730.00 | 11,150.00 | 11,330.00 | 0.3M |
| 2025-08-19 | 11,930.00 | 12,150.00 | 11,600.00 | 11,820.00 | 0.2M |
| 2025-08-18 | 12,270.00 | 12,270.00 | 11,860.00 | 11,920.00 | 0.1M |
| 2025-08-15 | 11,750.00 | 12,380.00 | 11,750.00 | 12,150.00 | 0.3M |
| 2025-08-14 | 12,100.00 | 12,140.00 | 11,420.00 | 11,500.00 | 0.2M |
| 2025-08-13 | 12,090.00 | 12,120.00 | 11,710.00 | 12,100.00 | 0.1M |
| 2025-08-12 | 12,070.00 | 12,250.00 | 11,850.00 | 11,990.00 | 0.1M |
| 2025-08-08 | 11,990.00 | 12,080.00 | 11,790.00 | 11,970.00 | 0.1M |
| 2025-08-07 | 11,850.00 | 12,150.00 | 11,800.00 | 11,960.00 | 0.2M |
| 2025-08-06 | 11,590.00 | 11,890.00 | 11,440.00 | 11,800.00 | 0.2M |
| 2025-08-05 | 10,920.00 | 11,590.00 | 10,810.00 | 11,590.00 | 0.2M |
| 2025-08-04 | 10,340.00 | 10,930.00 | 10,320.00 | 10,900.00 | 0.1M |
| 2025-08-01 | 10,450.00 | 10,650.00 | 10,360.00 | 10,590.00 | 0.1M |
| 2025-07-31 | 10,640.00 | 10,900.00 | 10,380.00 | 10,420.00 | 0.1M |
| 2025-07-30 | 10,700.00 | 10,900.00 | 10,480.00 | 10,660.00 | 0.1M |
| 2025-07-29 | 11,800.00 | 11,900.00 | 10,610.00 | 10,730.00 | 0.3M |
| 2025-07-28 | 11,240.00 | 11,650.00 | 11,050.00 | 11,620.00 | 0.3M |
| 2025-07-25 | 10,750.00 | 11,150.00 | 10,720.00 | 11,080.00 | 0.2M |
| 2025-07-24 | 10,830.00 | 10,950.00 | 10,560.00 | 10,810.00 | 0.1M |
| 2025-07-23 | 10,710.00 | 10,930.00 | 10,350.00 | 10,740.00 | 0.2M |
| 2025-07-22 | 10,450.00 | 10,770.00 | 10,410.00 | 10,680.00 | 0.2M |
| 2025-07-18 | 10,550.00 | 10,740.00 | 10,050.00 | 10,360.00 | 0.2M |
| 2025-07-17 | 10,230.00 | 10,890.00 | 10,180.00 | 10,580.00 | 0.3M |
| 2025-07-16 | 9,840.00 | 10,260.00 | 9,570.00 | 10,230.00 | 0.2M |
| 2025-07-15 | 10,500.00 | 10,690.00 | 9,810.00 | 9,970.00 | 0.3M |
| 2025-07-14 | 10,010.00 | 10,760.00 | 9,920.00 | 10,430.00 | 0.2M |
| 2025-07-11 | 10,240.00 | 10,400.00 | 9,930.00 | 10,150.00 | 0.2M |
| 2025-07-10 | 9,970.00 | 10,340.00 | 9,900.00 | 10,340.00 | 0.2M |
| 2025-07-09 | 10,050.00 | 10,150.00 | 9,810.00 | 9,940.00 | 0.1M |
| 2025-07-08 | 9,470.00 | 10,170.00 | 9,270.00 | 9,900.00 | 0.3M |
| 2025-07-07 | 8,950.00 | 9,430.00 | 8,920.00 | 9,320.00 | 0.1M |
| 2025-07-04 | 9,300.00 | 9,440.00 | 9,030.00 | 9,090.00 | 0.1M |
| 2025-07-03 | 9,490.00 | 9,490.00 | 8,920.00 | 9,200.00 | 0.2M |
| 2025-07-02 | 9,710.00 | 9,810.00 | 9,250.00 | 9,280.00 | 0.2M |
| 2025-07-01 | 9,900.00 | 10,250.00 | 9,670.00 | 9,860.00 | 0.2M |
| 2025-06-30 | 9,410.00 | 9,930.00 | 9,380.00 | 9,830.00 | 0.2M |
| 2025-06-27 | 9,810.00 | 9,810.00 | 9,240.00 | 9,360.00 | 0.2M |
| 2025-06-26 | 9,550.00 | 10,000.00 | 9,550.00 | 9,880.00 | 0.2M |
| 2025-06-25 | 10,400.00 | 10,460.00 | 9,650.00 | 9,700.00 | 0.4M |
| 2025-06-24 | 10,850.00 | 11,140.00 | 10,470.00 | 10,470.00 | 0.3M |
| 2025-06-23 | 10,460.00 | 11,090.00 | 10,440.00 | 10,770.00 | 0.3M |
| 2025-06-20 | 11,120.00 | 11,250.00 | 10,650.00 | 10,750.00 | 0.3M |
| 2025-06-19 | 10,600.00 | 11,440.00 | 10,600.00 | 11,120.00 | 0.6M |
| 2025-06-18 | 10,850.00 | 11,000.00 | 10,190.00 | 10,550.00 | 0.4M |
| 2025-06-17 | 10,600.00 | 11,200.00 | 10,350.00 | 10,850.00 | 1.0M |
| 2025-06-16 | 9,300.00 | 9,820.00 | 9,280.00 | 9,820.00 | 0.1M |
| 2025-06-13 | 8,260.00 | 8,490.00 | 8,160.00 | 8,320.00 | 0.3M |
| 2025-06-12 | 8,310.00 | 8,710.00 | 8,260.00 | 8,560.00 | 0.3M |
| 2025-06-11 | 8,380.00 | 8,450.00 | 8,080.00 | 8,310.00 | 0.3M |
| 2025-06-10 | 8,240.00 | 8,520.00 | 8,140.00 | 8,320.00 | 0.3M |
| 2025-06-09 | 8,290.00 | 8,670.00 | 8,240.00 | 8,240.00 | 0.4M |
| 2025-06-06 | 8,350.00 | 8,430.00 | 8,160.00 | 8,300.00 | 0.2M |
| 2025-06-05 | 7,970.00 | 8,550.00 | 7,960.00 | 8,320.00 | 0.5M |
| 2025-06-04 | 7,420.00 | 8,180.00 | 7,340.00 | 7,970.00 | 0.4M |
| 2025-06-03 | 7,710.00 | 7,970.00 | 7,270.00 | 7,410.00 | 0.4M |
| 2025-06-02 | 8,200.00 | 8,200.00 | 7,570.00 | 7,600.00 | 0.5M |
| 2025-05-30 | 7,260.00 | 8,050.00 | 7,210.00 | 8,050.00 | 0.3M |
| 2025-05-29 | 7,460.00 | 7,540.00 | 7,150.00 | 7,260.00 | 0.3M |
| 2025-05-28 | 7,820.00 | 7,820.00 | 7,360.00 | 7,500.00 | 0.4M |
| 2025-05-27 | 7,260.00 | 7,800.00 | 7,210.00 | 7,700.00 | 0.5M |
| 2025-05-26 | 7,070.00 | 7,440.00 | 7,030.00 | 7,290.00 | 0.3M |
| 2025-05-23 | 7,080.00 | 7,250.00 | 6,620.00 | 6,970.00 | 0.7M |
| 2025-05-22 | 6,330.00 | 7,010.00 | 6,230.00 | 7,000.00 | 0.5M |
| 2025-05-21 | 6,700.00 | 6,840.00 | 6,330.00 | 6,400.00 | 0.5M |
| 2025-05-20 | 6,240.00 | 6,550.00 | 6,090.00 | 6,500.00 | 0.6M |
| 2025-05-19 | 5,900.00 | 6,310.00 | 5,840.00 | 6,240.00 | 0.6M |
| 2025-05-16 | 5,390.00 | 5,700.00 | 5,280.00 | 5,650.00 | 0.3M |
| 2025-05-15 | 5,070.00 | 5,550.00 | 5,070.00 | 5,410.00 | 0.4M |
| 2025-05-14 | 5,050.00 | 5,090.00 | 4,890.00 | 5,050.00 | 0.2M |
| 2025-05-13 | 5,050.00 | 5,150.00 | 4,950.00 | 5,050.00 | 0.2M |
| 2025-05-12 | 4,755.00 | 5,070.00 | 4,715.00 | 5,050.00 | 0.3M |
| 2025-05-09 | 4,645.00 | 4,785.00 | 4,645.00 | 4,720.00 | 0.2M |
| 2025-05-08 | 4,925.00 | 4,980.00 | 4,615.00 | 4,625.00 | 0.6M |
| 2025-05-07 | 4,855.00 | 4,940.00 | 4,710.00 | 4,925.00 | 0.4M |
| 2025-05-02 | 5,170.00 | 5,190.00 | 4,850.00 | 4,855.00 | 0.7M |
| 2025-05-01 | 5,520.00 | 5,570.00 | 5,050.00 | 5,090.00 | 0.7M |
| 2025-04-30 | 5,050.00 | 5,560.00 | 5,030.00 | 5,380.00 | 1.0M |
| 2025-04-28 | 5,020.00 | 5,310.00 | 4,820.00 | 5,030.00 | 0.8M |
| 2025-04-25 | 5,300.00 | 5,490.00 | 4,970.00 | 5,000.00 | 0.6M |
| 2025-04-24 | 5,450.00 | 5,650.00 | 5,070.00 | 5,300.00 | 1.2M |
| 2025-04-23 | 6,340.00 | 6,380.00 | 5,280.00 | 5,280.00 | 2.6M |
| 2025-04-22 | 5,310.00 | 6,290.00 | 4,950.00 | 6,040.00 | 4.5M |
| 2025-04-21 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | 0.0M |