1,286.00
Letzte Aktualisierung: 2025-10-01
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 0.8K |
| 11:00 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 0.1K |
| 11:05 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 0.2K |
| 12:30 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0.1K |
| 14:15 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 0.2K |
| 14:25 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0.3K |
| 14:45 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0.2K |
| 15:15 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 0.1K |
| 15:30 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0.3K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-10-01 | 1,340.00 | 1,340.00 | 1,286.00 | 1,286.00 | 0.0M |
| 2025-09-30 | 1,340.00 | 1,340.00 | 1,310.00 | 1,310.00 | 0.0M |
| 2025-09-29 | 1,336.00 | 1,336.00 | 1,300.00 | 1,336.00 | 0.0M |
| 2025-09-26 | 1,306.00 | 1,325.00 | 1,306.00 | 1,310.00 | 0.0M |
| 2025-09-25 | 1,306.00 | 1,333.00 | 1,305.00 | 1,310.00 | 0.0M |
| 2025-09-24 | 1,310.00 | 1,320.00 | 1,308.00 | 1,308.00 | 0.0M |
| 2025-09-22 | 1,312.00 | 1,314.00 | 1,301.00 | 1,301.00 | 0.0M |
| 2025-09-19 | 1,293.00 | 1,322.00 | 1,284.00 | 1,284.00 | 0.0M |
| 2025-09-18 | 1,285.00 | 1,293.00 | 1,284.00 | 1,293.00 | 0.0M |
| 2025-09-17 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 0.0M |
| 2025-09-16 | 1,268.00 | 1,275.00 | 1,263.00 | 1,275.00 | 0.0M |
| 2025-09-12 | 1,284.00 | 1,284.00 | 1,261.00 | 1,275.00 | 0.0M |
| 2025-09-11 | 1,275.00 | 1,284.00 | 1,272.00 | 1,284.00 | 0.0M |
| 2025-09-10 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 0.0M |
| 2025-09-09 | 1,276.00 | 1,276.00 | 1,257.00 | 1,257.00 | 0.0M |
| 2025-09-08 | 1,277.00 | 1,293.00 | 1,251.00 | 1,288.00 | 0.0M |
| 2025-09-05 | 1,326.00 | 1,326.00 | 1,277.00 | 1,277.00 | 0.0M |
| 2025-09-04 | 1,308.00 | 1,308.00 | 1,300.00 | 1,300.00 | 0.0M |
| 2025-09-03 | 1,300.00 | 1,309.00 | 1,299.00 | 1,299.00 | 0.0M |
| 2025-09-02 | 1,281.00 | 1,299.00 | 1,280.00 | 1,299.00 | 0.0M |
| 2025-09-01 | 1,296.00 | 1,296.00 | 1,259.00 | 1,289.00 | 0.0M |
| 2025-08-29 | 1,276.00 | 1,300.00 | 1,276.00 | 1,296.00 | 0.0M |
| 2025-08-28 | 1,300.00 | 1,305.00 | 1,272.00 | 1,276.00 | 0.0M |
| 2025-08-27 | 1,297.00 | 1,310.00 | 1,260.00 | 1,310.00 | 0.0M |
| 2025-08-26 | 1,273.00 | 1,273.00 | 1,262.00 | 1,272.00 | 0.0M |
| 2025-08-25 | 1,260.00 | 1,273.00 | 1,260.00 | 1,272.00 | 0.0M |
| 2025-08-22 | 1,260.00 | 1,260.00 | 1,253.00 | 1,256.00 | 0.0M |
| 2025-08-21 | 1,220.00 | 1,260.00 | 1,220.00 | 1,260.00 | 0.0M |
| 2025-08-20 | 1,205.00 | 1,205.00 | 1,201.00 | 1,205.00 | 0.0M |
| 2025-08-19 | 1,191.00 | 1,200.00 | 1,191.00 | 1,193.00 | 0.0M |
| 2025-08-18 | 1,188.00 | 1,200.00 | 1,188.00 | 1,200.00 | 0.0M |
| 2025-08-15 | 1,199.00 | 1,199.00 | 1,198.00 | 1,198.00 | 0.0M |
| 2025-08-14 | 1,201.00 | 1,201.00 | 1,177.00 | 1,177.00 | 0.0M |
| 2025-08-13 | 1,195.00 | 1,195.00 | 1,180.00 | 1,188.00 | 0.0M |
| 2025-08-12 | 1,162.00 | 1,200.00 | 1,162.00 | 1,171.00 | 0.0M |
| 2025-08-08 | 1,198.00 | 1,200.00 | 1,150.00 | 1,169.00 | 0.0M |
| 2025-08-07 | 1,228.00 | 1,232.00 | 1,198.00 | 1,198.00 | 0.0M |
| 2025-08-06 | 1,231.00 | 1,233.00 | 1,219.00 | 1,224.00 | 0.0M |
| 2025-08-05 | 1,147.00 | 1,212.00 | 1,146.00 | 1,183.00 | 0.0M |
| 2025-08-04 | 1,208.00 | 1,209.00 | 1,129.00 | 1,168.00 | 0.0M |
| 2025-08-01 | 1,219.00 | 1,219.00 | 1,209.00 | 1,209.00 | 0.0M |
| 2025-07-31 | 1,211.00 | 1,213.00 | 1,202.00 | 1,202.00 | 0.0M |
| 2025-07-30 | 1,202.00 | 1,202.00 | 1,193.00 | 1,193.00 | 0.0M |
| 2025-07-29 | 1,198.00 | 1,219.00 | 1,197.00 | 1,204.00 | 0.0M |
| 2025-07-28 | 1,195.00 | 1,195.00 | 1,194.00 | 1,194.00 | 0.0M |
| 2025-07-25 | 1,186.00 | 1,189.00 | 1,185.00 | 1,185.00 | 0.0M |
| 2025-07-24 | 1,172.00 | 1,180.00 | 1,166.00 | 1,179.00 | 0.0M |
| 2025-07-23 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 0.0M |
| 2025-07-22 | 1,188.00 | 1,188.00 | 1,175.00 | 1,183.00 | 0.0M |
| 2025-07-18 | 1,165.00 | 1,165.00 | 1,145.00 | 1,145.00 | 0.0M |
| 2025-07-17 | 1,146.00 | 1,167.00 | 1,141.00 | 1,166.00 | 0.0M |
| 2025-07-16 | 1,126.00 | 1,199.00 | 1,095.00 | 1,150.00 | 0.0M |
| 2025-07-15 | 1,174.00 | 1,174.00 | 1,122.00 | 1,126.00 | 0.0M |
| 2025-07-14 | 1,162.00 | 1,166.00 | 1,139.00 | 1,165.00 | 0.0M |
| 2025-07-11 | 1,103.00 | 1,174.00 | 1,099.00 | 1,132.00 | 0.0M |
| 2025-07-10 | 1,096.00 | 1,109.00 | 1,096.00 | 1,103.00 | 0.0M |
| 2025-07-09 | 1,096.00 | 1,096.00 | 1,095.00 | 1,095.00 | 0.0M |
| 2025-07-08 | 1,108.00 | 1,109.00 | 1,108.00 | 1,109.00 | 0.0M |
| 2025-07-07 | 1,116.00 | 1,116.00 | 1,103.00 | 1,108.00 | 0.0M |
| 2025-07-04 | 1,084.00 | 1,090.00 | 1,079.00 | 1,079.00 | 0.0M |
| 2025-07-03 | 1,085.00 | 1,087.00 | 1,080.00 | 1,080.00 | 0.0M |
| 2025-07-02 | 1,084.00 | 1,100.00 | 1,084.00 | 1,085.00 | 0.0M |
| 2025-07-01 | 1,076.00 | 1,119.00 | 1,076.00 | 1,084.00 | 0.0M |
| 2025-06-30 | 1,111.00 | 1,111.00 | 1,078.00 | 1,078.00 | 0.0M |
| 2025-06-27 | 1,133.00 | 1,133.00 | 1,093.00 | 1,093.00 | 0.0M |
| 2025-06-26 | 1,097.00 | 1,108.00 | 1,080.00 | 1,108.00 | 0.0M |
| 2025-06-25 | 1,096.00 | 1,096.00 | 1,085.00 | 1,086.00 | 0.0M |
| 2025-06-24 | 1,109.00 | 1,109.00 | 1,093.00 | 1,093.00 | 0.0M |
| 2025-06-23 | 1,128.00 | 1,128.00 | 1,100.00 | 1,110.00 | 0.0M |
| 2025-06-20 | 1,112.00 | 1,112.00 | 1,090.00 | 1,108.00 | 0.0M |
| 2025-06-19 | 1,100.00 | 1,100.00 | 1,084.00 | 1,099.00 | 0.0M |
| 2025-06-18 | 1,085.00 | 1,094.00 | 1,085.00 | 1,094.00 | 0.0M |
| 2025-06-17 | 1,066.00 | 1,080.00 | 1,060.00 | 1,080.00 | 0.0M |
| 2025-06-13 | 1,078.00 | 1,078.00 | 1,066.00 | 1,066.00 | 0.0M |
| 2025-06-12 | 1,055.00 | 1,083.00 | 1,055.00 | 1,083.00 | 0.0M |
| 2025-06-09 | 1,086.00 | 1,086.00 | 1,085.00 | 1,085.00 | 0.0M |
| 2025-06-06 | 1,090.00 | 1,090.00 | 1,054.00 | 1,056.00 | 0.0M |
| 2025-06-05 | 1,090.00 | 1,090.00 | 1,079.00 | 1,090.00 | 0.0M |
| 2025-06-04 | 1,066.00 | 1,078.00 | 1,066.00 | 1,078.00 | 0.0M |
| 2025-06-03 | 1,072.00 | 1,072.00 | 1,065.00 | 1,065.00 | 0.0M |
| 2025-06-02 | 1,080.00 | 1,080.00 | 1,075.00 | 1,075.00 | 0.0M |
| 2025-05-30 | 1,049.00 | 1,056.00 | 1,049.00 | 1,056.00 | 0.0M |
| 2025-05-29 | 1,030.00 | 1,079.00 | 1,030.00 | 1,079.00 | 0.0M |
| 2025-05-28 | 1,069.00 | 1,069.00 | 1,030.00 | 1,031.00 | 0.0M |
| 2025-05-27 | 1,101.00 | 1,101.00 | 1,021.00 | 1,039.00 | 0.0M |
| 2025-05-26 | 1,079.00 | 1,079.00 | 1,031.00 | 1,049.00 | 0.0M |
| 2025-05-23 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.0M |
| 2025-05-22 | 1,051.00 | 1,054.00 | 1,027.00 | 1,027.00 | 0.0M |
| 2025-05-21 | 1,019.00 | 1,180.00 | 1,019.00 | 1,035.00 | 0.0M |
| 2025-05-20 | 1,044.00 | 1,044.00 | 1,018.00 | 1,019.00 | 0.0M |
| 2025-05-19 | 1,030.00 | 1,030.00 | 1,017.00 | 1,017.00 | 0.0M |
| 2025-05-16 | 1,021.00 | 1,030.00 | 1,021.00 | 1,030.00 | 0.0M |
| 2025-05-15 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.0M |
| 2025-05-14 | 1,031.00 | 1,032.00 | 1,017.00 | 1,020.00 | 0.0M |
| 2025-05-12 | 1,030.00 | 1,040.00 | 1,013.00 | 1,031.00 | 0.0M |
| 2025-05-09 | 1,029.00 | 1,049.00 | 1,018.00 | 1,028.00 | 0.0M |
| 2025-05-08 | 991.00 | 995.00 | 991.00 | 991.00 | 0.0M |
| 2025-05-07 | 992.00 | 992.00 | 992.00 | 992.00 | 0.0M |
| 2025-05-02 | 993.00 | 993.00 | 993.00 | 993.00 | 0.0M |
| 2025-05-01 | 1,008.00 | 1,009.00 | 994.00 | 994.00 | 0.0M |
| 2025-04-30 | 1,018.00 | 1,020.00 | 944.00 | 1,005.00 | 0.0M |
| 2025-04-28 | 955.00 | 970.00 | 955.00 | 970.00 | 0.0M |
| 2025-04-25 | 925.00 | 944.00 | 925.00 | 944.00 | 0.0M |
| 2025-04-24 | 918.00 | 940.00 | 918.00 | 923.00 | 0.0M |
| 2025-04-23 | 944.00 | 944.00 | 907.00 | 910.00 | 0.0M |
| 2025-04-22 | 960.00 | 960.00 | 914.00 | 914.00 | 0.0M |
| 2025-04-21 | 900.00 | 1,039.00 | 899.00 | 919.00 | 0.1M |
| 2025-04-18 | 885.00 | 900.00 | 885.00 | 889.00 | 0.0M |
| 2025-04-17 | 910.00 | 910.00 | 881.00 | 881.00 | 0.0M |
| 2025-04-16 | 897.00 | 897.00 | 880.00 | 880.00 | 0.0M |
| 2025-04-15 | 895.00 | 898.00 | 890.00 | 896.00 | 0.0M |
| 2025-04-14 | 895.00 | 895.00 | 895.00 | 895.00 | 0.0M |
| 2025-04-11 | 891.00 | 900.00 | 891.00 | 896.00 | 0.0M |
| 2025-04-10 | 894.00 | 925.00 | 891.00 | 891.00 | 0.0M |
| 2025-04-09 | 890.00 | 890.00 | 880.00 | 880.00 | 0.0M |
| 2025-04-08 | 895.00 | 904.00 | 888.00 | 893.00 | 0.0M |
| 2025-04-07 | 932.00 | 932.00 | 900.00 | 910.00 | 0.0M |
| 2025-04-04 | 932.00 | 932.00 | 900.00 | 917.00 | 0.0M |
| 2025-04-03 | 952.00 | 970.00 | 951.00 | 962.00 | 0.0M |
| 2025-04-02 | 973.00 | 974.00 | 967.00 | 974.00 | 0.0M |
| 2025-04-01 | 978.00 | 988.00 | 973.00 | 973.00 | 0.0M |
| 2025-03-31 | 1,010.00 | 1,010.00 | 978.00 | 979.00 | 0.0M |
| 2025-03-28 | 1,015.00 | 1,015.00 | 1,010.00 | 1,010.00 | 0.0M |
| 2025-03-27 | 1,015.00 | 1,015.00 | 985.00 | 997.00 | 0.0M |
| 2025-03-26 | 1,001.00 | 1,003.00 | 982.00 | 995.00 | 0.0M |
| 2025-03-25 | 980.00 | 984.00 | 975.00 | 979.00 | 0.0M |
| 2025-03-24 | 977.00 | 1,000.00 | 977.00 | 981.00 | 0.0M |
| 2025-03-21 | 1,001.00 | 1,001.00 | 971.00 | 973.00 | 0.0M |
| 2025-03-19 | 980.00 | 989.00 | 980.00 | 986.00 | 0.0M |
| 2025-03-18 | 990.00 | 990.00 | 987.00 | 987.00 | 0.0M |
| 2025-03-17 | 990.00 | 990.00 | 989.00 | 989.00 | 0.0M |
| 2025-03-14 | 991.00 | 991.00 | 990.00 | 990.00 | 0.0M |
| 2025-03-13 | 969.00 | 980.00 | 964.00 | 980.00 | 0.0M |
| 2025-03-11 | 975.00 | 975.00 | 975.00 | 975.00 | 0.0M |
| 2025-03-10 | 980.00 | 980.00 | 980.00 | 980.00 | 0.0M |
| 2025-03-07 | 966.00 | 966.00 | 966.00 | 966.00 | 0.0M |
| 2025-03-06 | 985.00 | 985.00 | 970.00 | 970.00 | 0.0M |
| 2025-03-05 | 999.00 | 999.00 | 991.00 | 991.00 | 0.0M |
| 2025-03-04 | 990.00 | 998.00 | 988.00 | 998.00 | 0.0M |
| 2025-03-03 | 998.00 | 998.00 | 996.00 | 996.00 | 0.0M |
| 2025-02-28 | 1,005.00 | 1,005.00 | 993.00 | 993.00 | 0.0M |
| 2025-02-27 | 1,009.00 | 1,009.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2025-02-26 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 0.0M |
| 2025-02-25 | 995.00 | 997.00 | 989.00 | 995.00 | 0.0M |
| 2025-02-21 | 1,006.00 | 1,006.00 | 996.00 | 996.00 | 0.0M |
| 2025-02-20 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 0.0M |
| 2025-02-18 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 0.0M |
| 2025-02-17 | 998.00 | 999.00 | 991.00 | 998.00 | 0.0M |
| 2025-02-14 | 1,000.00 | 1,005.00 | 998.00 | 1,001.00 | 0.0M |
| 2025-02-13 | 1,011.00 | 1,011.00 | 984.00 | 998.00 | 0.0M |
| 2025-02-12 | 1,001.00 | 1,002.00 | 999.00 | 1,000.00 | 0.0M |
| 2025-02-10 | 1,015.00 | 1,015.00 | 1,001.00 | 1,001.00 | 0.0M |
| 2025-02-07 | 1,018.00 | 1,089.00 | 1,015.00 | 1,015.00 | 0.0M |
| 2025-02-06 | 1,014.00 | 1,038.00 | 1,014.00 | 1,018.00 | 0.0M |
| 2025-02-05 | 1,060.00 | 1,060.00 | 1,040.00 | 1,040.00 | 0.0M |
| 2025-02-03 | 1,009.00 | 1,017.00 | 1,009.00 | 1,010.00 | 0.0M |
| 2025-01-31 | 1,022.00 | 1,022.00 | 1,007.00 | 1,019.00 | 0.0M |
| 2025-01-30 | 1,029.00 | 1,029.00 | 1,019.00 | 1,020.00 | 0.0M |
| 2025-01-29 | 1,055.00 | 1,055.00 | 1,036.00 | 1,036.00 | 0.0M |
| 2025-01-28 | 1,063.00 | 1,063.00 | 1,036.00 | 1,038.00 | 0.0M |
| 2025-01-27 | 1,020.00 | 1,021.00 | 1,011.00 | 1,021.00 | 0.0M |
| 2025-01-24 | 1,028.00 | 1,028.00 | 1,003.00 | 1,019.00 | 0.0M |
| 2025-01-23 | 1,030.00 | 1,030.00 | 1,028.00 | 1,030.00 | 0.0M |
| 2025-01-22 | 1,030.00 | 1,047.00 | 1,021.00 | 1,026.00 | 0.0M |
| 2025-01-21 | 1,032.00 | 1,035.00 | 1,016.00 | 1,016.00 | 0.0M |
| 2025-01-20 | 1,053.00 | 1,054.00 | 1,032.00 | 1,032.00 | 0.0M |
| 2025-01-17 | 1,016.00 | 1,025.00 | 1,016.00 | 1,025.00 | 0.0M |
| 2025-01-16 | 1,020.00 | 1,039.00 | 1,020.00 | 1,036.00 | 0.0M |
| 2025-01-15 | 1,065.00 | 1,065.00 | 1,016.00 | 1,016.00 | 0.0M |
| 2025-01-14 | 1,080.00 | 1,080.00 | 1,065.00 | 1,076.00 | 0.0M |
| 2025-01-10 | 1,072.00 | 1,084.00 | 1,070.00 | 1,084.00 | 0.0M |
| 2025-01-09 | 1,080.00 | 1,084.00 | 1,061.00 | 1,072.00 | 0.0M |
| 2025-01-08 | 1,086.00 | 1,086.00 | 1,084.00 | 1,085.00 | 0.0M |
| 2025-01-07 | 1,058.00 | 1,086.00 | 1,056.00 | 1,079.00 | 0.0M |
| 2025-01-06 | 1,090.00 | 1,104.00 | 1,050.00 | 1,060.00 | 0.0M |