722.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 733.00 | 743.00 | 733.00 | 741.00 | 8.2K |
| 09:05 | 738.00 | 738.00 | 736.00 | 736.00 | 1.6K |
| 09:10 | 735.00 | 736.00 | 732.00 | 735.00 | 1.9K |
| 09:15 | 734.00 | 735.00 | 734.00 | 734.00 | 2.0K |
| 09:20 | 734.00 | 735.00 | 733.00 | 734.00 | 1.9K |
| 09:25 | 733.00 | 735.00 | 732.00 | 735.00 | 3.6K |
| 09:30 | 734.00 | 736.00 | 734.00 | 736.00 | 0.4K |
| 09:35 | 736.00 | 739.00 | 736.00 | 739.00 | 2.5K |
| 09:40 | 734.00 | 739.00 | 734.00 | 738.00 | 3.7K |
| 09:45 | 736.00 | 736.00 | 736.00 | 736.00 | 0.1K |
| 09:50 | 735.00 | 735.00 | 732.00 | 733.00 | 4.2K |
| 09:55 | 735.00 | 737.00 | 735.00 | 737.00 | 0.6K |
| 10:00 | 736.00 | 736.00 | 735.00 | 736.00 | 0.3K |
| 10:05 | 734.00 | 735.00 | 732.00 | 732.00 | 2.5K |
| 10:10 | 732.00 | 733.00 | 732.00 | 733.00 | 1.7K |
| 10:15 | 733.00 | 733.00 | 731.00 | 732.00 | 1.0K |
| 10:20 | 731.00 | 732.00 | 731.00 | 732.00 | 0.3K |
| 10:25 | 732.00 | 732.00 | 732.00 | 732.00 | 0.6K |
| 10:30 | 732.00 | 732.00 | 732.00 | 732.00 | 0.1K |
| 10:35 | 733.00 | 733.00 | 732.00 | 733.00 | 0.8K |
| 10:40 | 733.00 | 733.00 | 732.00 | 732.00 | 0.6K |
| 10:45 | 732.00 | 732.00 | 732.00 | 732.00 | 0.3K |
| 10:50 | 732.00 | 732.00 | 732.00 | 732.00 | 0.6K |
| 10:55 | 731.00 | 732.00 | 731.00 | 732.00 | 0.4K |
| 11:00 | 731.00 | 731.00 | 730.00 | 730.00 | 6.7K |
| 11:05 | 730.00 | 730.00 | 729.00 | 729.00 | 0.8K |
| 11:10 | 729.00 | 729.00 | 728.00 | 729.00 | 1.7K |
| 11:15 | 728.00 | 729.00 | 727.00 | 728.00 | 1.2K |
| 11:20 | 728.00 | 728.00 | 727.00 | 727.00 | 1.4K |
| 11:25 | 728.00 | 728.00 | 727.00 | 727.00 | 1.8K |
| 11:30 | 727.00 | 727.00 | 727.00 | 727.00 | 0.2K |
| 12:30 | 726.00 | 728.00 | 725.00 | 728.00 | 4.3K |
| 12:35 | 730.00 | 730.00 | 726.00 | 727.00 | 1.9K |
| 12:40 | 727.00 | 728.00 | 725.00 | 728.00 | 2.2K |
| 12:45 | 728.00 | 729.00 | 728.00 | 729.00 | 0.2K |
| 12:50 | 729.00 | 729.00 | 729.00 | 729.00 | 0.9K |
| 12:55 | 730.00 | 730.00 | 728.00 | 730.00 | 3.7K |
| 13:00 | 729.00 | 729.00 | 728.00 | 728.00 | 0.4K |
| 13:10 | 728.00 | 729.00 | 728.00 | 729.00 | 1.2K |
| 13:15 | 726.00 | 726.00 | 726.00 | 726.00 | 1.9K |
| 13:20 | 730.00 | 730.00 | 730.00 | 730.00 | 1.2K |
| 13:30 | 729.00 | 729.00 | 728.00 | 728.00 | 0.3K |
| 13:35 | 729.00 | 729.00 | 729.00 | 729.00 | 0.5K |
| 13:40 | 726.00 | 731.00 | 726.00 | 730.00 | 5.9K |
| 13:45 | 729.00 | 729.00 | 729.00 | 729.00 | 0.3K |
| 13:50 | 729.00 | 729.00 | 728.00 | 728.00 | 0.5K |
| 13:55 | 728.00 | 728.00 | 728.00 | 728.00 | 0.2K |
| 14:00 | 729.00 | 729.00 | 729.00 | 729.00 | 0.3K |
| 14:05 | 728.00 | 729.00 | 728.00 | 729.00 | 0.4K |
| 14:10 | 730.00 | 730.00 | 730.00 | 730.00 | 1.0K |
| 14:20 | 730.00 | 730.00 | 730.00 | 730.00 | 0.3K |
| 14:25 | 729.00 | 729.00 | 729.00 | 729.00 | 0.1K |
| 14:30 | 729.00 | 729.00 | 728.00 | 728.00 | 1.5K |
| 14:35 | 726.00 | 728.00 | 726.00 | 728.00 | 1.5K |
| 14:40 | 725.00 | 725.00 | 725.00 | 725.00 | 0.7K |
| 14:50 | 727.00 | 727.00 | 725.00 | 725.00 | 0.7K |
| 14:55 | 727.00 | 727.00 | 727.00 | 727.00 | 0.6K |
| 15:00 | 727.00 | 728.00 | 727.00 | 728.00 | 0.6K |
| 15:05 | 726.00 | 726.00 | 726.00 | 726.00 | 0.6K |
| 15:15 | 726.00 | 726.00 | 725.00 | 725.00 | 2.3K |
| 15:20 | 725.00 | 726.00 | 723.00 | 723.00 | 5.0K |
| 15:30 | 722.00 | 722.00 | 722.00 | 722.00 | 5.8K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 733.00 | 743.00 | 722.00 | 722.00 | 0.1M |
| 2025-09-25 | 751.00 | 758.00 | 735.00 | 736.00 | 0.1M |
| 2025-09-24 | 765.00 | 766.00 | 736.00 | 738.00 | 0.1M |
| 2025-09-22 | 784.00 | 784.00 | 761.00 | 761.00 | 0.1M |
| 2025-09-19 | 773.00 | 790.00 | 763.00 | 769.00 | 0.1M |
| 2025-09-18 | 813.00 | 815.00 | 772.00 | 776.00 | 0.1M |
| 2025-09-17 | 785.00 | 808.00 | 779.00 | 787.00 | 0.2M |
| 2025-09-16 | 774.00 | 785.00 | 753.00 | 756.00 | 0.1M |
| 2025-09-12 | 794.00 | 806.00 | 768.00 | 770.00 | 0.1M |
| 2025-09-11 | 770.00 | 793.00 | 770.00 | 781.00 | 0.1M |
| 2025-09-10 | 798.00 | 798.00 | 757.00 | 762.00 | 0.2M |
| 2025-09-09 | 844.00 | 844.00 | 785.00 | 793.00 | 0.2M |
| 2025-09-08 | 805.00 | 840.00 | 790.00 | 834.00 | 0.3M |
| 2025-09-05 | 735.00 | 816.00 | 729.00 | 775.00 | 0.5M |
| 2025-09-04 | 766.00 | 782.00 | 700.00 | 720.00 | 0.6M |
| 2025-09-03 | 806.00 | 810.00 | 765.00 | 770.00 | 0.3M |
| 2025-09-02 | 819.00 | 825.00 | 781.00 | 815.00 | 0.2M |
| 2025-09-01 | 841.00 | 841.00 | 801.00 | 814.00 | 0.3M |
| 2025-08-29 | 848.00 | 860.00 | 844.00 | 847.00 | 0.1M |
| 2025-08-28 | 888.00 | 888.00 | 837.00 | 850.00 | 0.3M |
| 2025-08-27 | 881.00 | 889.00 | 872.00 | 882.00 | 0.1M |
| 2025-08-26 | 902.00 | 919.00 | 872.00 | 881.00 | 0.2M |
| 2025-08-25 | 908.00 | 919.00 | 900.00 | 901.00 | 0.1M |
| 2025-08-22 | 924.00 | 924.00 | 895.00 | 898.00 | 0.2M |
| 2025-08-21 | 923.00 | 928.00 | 905.00 | 924.00 | 0.1M |
| 2025-08-20 | 930.00 | 936.00 | 896.00 | 918.00 | 0.2M |
| 2025-08-19 | 950.00 | 957.00 | 933.00 | 940.00 | 0.2M |
| 2025-08-18 | 934.00 | 943.00 | 919.00 | 937.00 | 0.2M |
| 2025-08-15 | 900.00 | 927.00 | 891.00 | 921.00 | 0.2M |
| 2025-08-14 | 891.00 | 914.00 | 878.00 | 904.00 | 0.2M |
| 2025-08-13 | 900.00 | 928.00 | 876.00 | 899.00 | 0.3M |
| 2025-08-12 | 874.00 | 936.00 | 832.00 | 889.00 | 0.7M |
| 2025-08-08 | 875.00 | 877.00 | 854.00 | 864.00 | 0.1M |
| 2025-08-07 | 854.00 | 872.00 | 852.00 | 871.00 | 0.1M |
| 2025-08-06 | 859.00 | 859.00 | 843.00 | 854.00 | 0.1M |
| 2025-08-05 | 863.00 | 867.00 | 851.00 | 856.00 | 0.1M |
| 2025-08-04 | 860.00 | 869.00 | 838.00 | 848.00 | 0.3M |
| 2025-08-01 | 865.00 | 875.00 | 852.00 | 875.00 | 0.1M |
| 2025-07-31 | 846.00 | 863.00 | 832.00 | 863.00 | 0.1M |
| 2025-07-30 | 819.00 | 844.00 | 815.00 | 841.00 | 0.1M |
| 2025-07-29 | 825.00 | 828.00 | 815.00 | 819.00 | 0.1M |
| 2025-07-28 | 825.00 | 830.00 | 809.00 | 826.00 | 0.1M |
| 2025-07-25 | 815.00 | 825.00 | 800.00 | 819.00 | 0.3M |
| 2025-07-24 | 764.00 | 772.00 | 754.00 | 770.00 | 0.1M |
| 2025-07-23 | 780.00 | 788.00 | 765.00 | 770.00 | 0.1M |
| 2025-07-22 | 799.00 | 806.00 | 779.00 | 780.00 | 0.1M |
| 2025-07-18 | 783.00 | 794.00 | 772.00 | 787.00 | 0.1M |
| 2025-07-17 | 834.00 | 835.00 | 788.00 | 788.00 | 0.2M |
| 2025-07-16 | 792.00 | 812.00 | 780.00 | 805.00 | 0.2M |
| 2025-07-15 | 795.00 | 798.00 | 751.00 | 777.00 | 0.2M |
| 2025-07-14 | 769.00 | 775.00 | 750.00 | 766.00 | 0.2M |
| 2025-07-11 | 734.00 | 760.00 | 732.00 | 754.00 | 0.1M |
| 2025-07-10 | 736.00 | 744.00 | 731.00 | 737.00 | 0.1M |
| 2025-07-09 | 740.00 | 741.00 | 732.00 | 735.00 | 0.1M |
| 2025-07-08 | 715.00 | 733.00 | 714.00 | 731.00 | 0.1M |
| 2025-07-07 | 707.00 | 724.00 | 704.00 | 713.00 | 0.1M |
| 2025-07-04 | 691.00 | 708.00 | 691.00 | 697.00 | 0.1M |
| 2025-07-03 | 707.00 | 712.00 | 687.00 | 691.00 | 0.2M |
| 2025-07-02 | 715.00 | 721.00 | 705.00 | 708.00 | 0.1M |
| 2025-07-01 | 764.00 | 765.00 | 720.00 | 720.00 | 0.2M |
| 2025-06-30 | 734.00 | 754.00 | 734.00 | 750.00 | 0.2M |
| 2025-06-27 | 730.00 | 740.00 | 716.00 | 719.00 | 0.1M |
| 2025-06-26 | 728.00 | 732.00 | 718.00 | 725.00 | 0.1M |
| 2025-06-25 | 745.00 | 747.00 | 717.00 | 722.00 | 0.1M |
| 2025-06-24 | 700.00 | 738.00 | 698.00 | 730.00 | 0.2M |
| 2025-06-23 | 703.00 | 704.00 | 677.00 | 695.00 | 0.2M |
| 2025-06-20 | 710.00 | 721.00 | 702.00 | 717.00 | 0.1M |
| 2025-06-19 | 730.00 | 731.00 | 701.00 | 713.00 | 0.2M |
| 2025-06-18 | 752.00 | 766.00 | 733.00 | 740.00 | 0.2M |
| 2025-06-17 | 749.00 | 757.00 | 739.00 | 750.00 | 0.1M |
| 2025-06-16 | 765.00 | 774.00 | 731.00 | 753.00 | 0.3M |
| 2025-06-13 | 782.00 | 785.00 | 763.00 | 769.00 | 0.2M |
| 2025-06-12 | 745.00 | 771.00 | 736.00 | 767.00 | 0.3M |
| 2025-06-11 | 752.00 | 798.00 | 728.00 | 744.00 | 0.6M |
| 2025-06-10 | 717.00 | 734.00 | 713.00 | 734.00 | 0.2M |
| 2025-06-09 | 704.00 | 707.00 | 691.00 | 706.00 | 0.2M |
| 2025-06-06 | 686.00 | 687.00 | 670.00 | 682.00 | 0.2M |
| 2025-06-05 | 669.00 | 691.00 | 669.00 | 688.00 | 0.2M |
| 2025-06-04 | 642.00 | 658.00 | 634.00 | 649.00 | 0.1M |
| 2025-06-03 | 660.00 | 663.00 | 634.00 | 640.00 | 0.2M |
| 2025-06-02 | 648.00 | 656.00 | 640.00 | 650.00 | 0.2M |
| 2025-05-30 | 626.00 | 630.00 | 616.00 | 621.00 | 0.1M |
| 2025-05-29 | 638.00 | 641.00 | 621.00 | 630.00 | 0.1M |
| 2025-05-28 | 637.00 | 639.00 | 620.00 | 630.00 | 0.1M |
| 2025-05-27 | 618.00 | 634.00 | 613.00 | 627.00 | 0.1M |
| 2025-05-26 | 598.00 | 615.00 | 596.00 | 608.00 | 0.1M |
| 2025-05-23 | 580.00 | 585.00 | 570.00 | 582.00 | 0.1M |
| 2025-05-22 | 566.00 | 581.00 | 562.00 | 577.00 | 0.0M |
| 2025-05-21 | 578.00 | 586.00 | 563.00 | 568.00 | 0.0M |
| 2025-05-20 | 578.00 | 582.00 | 569.00 | 572.00 | 0.1M |
| 2025-05-19 | 579.00 | 588.00 | 573.00 | 578.00 | 0.1M |
| 2025-05-16 | 557.00 | 573.00 | 553.00 | 571.00 | 0.1M |
| 2025-05-15 | 531.00 | 551.00 | 531.00 | 547.00 | 0.1M |
| 2025-05-14 | 569.00 | 569.00 | 497.00 | 531.00 | 0.4M |
| 2025-05-13 | 587.00 | 588.00 | 561.00 | 564.00 | 0.1M |
| 2025-05-12 | 569.00 | 585.00 | 565.00 | 585.00 | 0.1M |
| 2025-05-09 | 569.00 | 569.00 | 559.00 | 559.00 | 0.0M |
| 2025-05-08 | 574.00 | 574.00 | 558.00 | 568.00 | 0.0M |
| 2025-05-07 | 570.00 | 575.00 | 560.00 | 569.00 | 0.1M |
| 2025-05-02 | 563.00 | 563.00 | 544.00 | 551.00 | 0.0M |
| 2025-05-01 | 567.00 | 575.00 | 547.00 | 564.00 | 0.1M |
| 2025-04-30 | 553.00 | 574.00 | 551.00 | 573.00 | 0.1M |
| 2025-04-28 | 560.00 | 561.00 | 542.00 | 543.00 | 0.0M |
| 2025-04-25 | 556.00 | 560.00 | 549.00 | 550.00 | 0.0M |
| 2025-04-24 | 545.00 | 559.00 | 540.00 | 559.00 | 0.0M |
| 2025-04-23 | 546.00 | 549.00 | 535.00 | 537.00 | 0.0M |
| 2025-04-22 | 536.00 | 543.00 | 533.00 | 542.00 | 0.0M |
| 2025-04-21 | 533.00 | 540.00 | 532.00 | 536.00 | 0.0M |
| 2025-04-18 | 524.00 | 540.00 | 524.00 | 536.00 | 0.0M |
| 2025-04-17 | 512.00 | 528.00 | 509.00 | 528.00 | 0.0M |
| 2025-04-16 | 500.00 | 521.00 | 489.00 | 512.00 | 0.1M |
| 2025-04-15 | 496.00 | 501.00 | 491.00 | 492.00 | 0.0M |
| 2025-04-14 | 502.00 | 506.00 | 495.00 | 496.00 | 0.0M |
| 2025-04-11 | 497.00 | 502.00 | 468.00 | 499.00 | 0.0M |
| 2025-04-10 | 492.00 | 502.00 | 479.00 | 498.00 | 0.0M |
| 2025-04-09 | 473.00 | 478.00 | 444.00 | 465.00 | 0.1M |
| 2025-04-08 | 476.00 | 492.00 | 465.00 | 481.00 | 0.1M |
| 2025-04-07 | 450.00 | 470.00 | 440.00 | 444.00 | 0.1M |
| 2025-04-04 | 491.00 | 500.00 | 474.00 | 486.00 | 0.1M |
| 2025-04-03 | 501.00 | 513.00 | 491.00 | 500.00 | 0.1M |
| 2025-04-02 | 511.00 | 515.00 | 503.00 | 514.00 | 0.0M |
| 2025-04-01 | 516.00 | 521.00 | 504.00 | 513.00 | 0.0M |
| 2025-03-31 | 520.00 | 530.00 | 497.00 | 516.00 | 0.1M |
| 2025-03-28 | 543.00 | 565.00 | 516.00 | 530.00 | 0.1M |
| 2025-03-27 | 552.00 | 552.00 | 525.50 | 547.00 | 0.0M |
| 2025-03-26 | 559.50 | 565.00 | 552.00 | 552.00 | 0.0M |
| 2025-03-25 | 550.00 | 555.00 | 545.00 | 555.00 | 0.0M |
| 2025-03-24 | 562.50 | 564.50 | 547.50 | 549.50 | 0.0M |
| 2025-03-21 | 549.00 | 556.50 | 548.00 | 556.50 | 0.0M |
| 2025-03-19 | 1,093.00 | 1,098.00 | 1,079.00 | 1,098.00 | 0.0M |
| 2025-03-18 | 1,094.00 | 1,096.00 | 1,073.00 | 1,075.00 | 0.0M |
| 2025-03-17 | 1,074.00 | 1,101.00 | 1,073.00 | 1,101.00 | 0.0M |
| 2025-03-14 | 1,070.00 | 1,078.00 | 1,068.00 | 1,069.00 | 0.0M |
| 2025-03-13 | 1,099.00 | 1,114.00 | 1,073.00 | 1,073.00 | 0.0M |
| 2025-03-12 | 1,100.00 | 1,101.00 | 1,082.00 | 1,083.00 | 0.0M |
| 2025-03-11 | 1,082.00 | 1,130.00 | 1,053.00 | 1,108.00 | 0.0M |
| 2025-03-10 | 1,155.00 | 1,155.00 | 1,105.00 | 1,105.00 | 0.0M |
| 2025-03-07 | 1,152.00 | 1,152.00 | 1,117.00 | 1,125.00 | 0.0M |
| 2025-03-06 | 1,208.00 | 1,208.00 | 1,140.00 | 1,152.00 | 0.0M |
| 2025-03-05 | 1,186.00 | 1,207.00 | 1,175.00 | 1,193.00 | 0.0M |
| 2025-03-04 | 1,135.00 | 1,185.00 | 1,122.00 | 1,174.00 | 0.0M |
| 2025-03-03 | 1,146.00 | 1,146.00 | 1,120.00 | 1,135.00 | 0.0M |
| 2025-02-28 | 1,125.00 | 1,154.00 | 1,091.00 | 1,126.00 | 0.0M |
| 2025-02-27 | 1,122.00 | 1,184.00 | 1,119.00 | 1,150.00 | 0.0M |
| 2025-02-26 | 1,114.00 | 1,162.00 | 1,113.00 | 1,128.00 | 0.0M |
| 2025-02-25 | 1,127.00 | 1,135.00 | 1,115.00 | 1,120.00 | 0.0M |
| 2025-02-21 | 1,199.00 | 1,199.00 | 1,145.00 | 1,148.00 | 0.0M |
| 2025-02-20 | 1,166.00 | 1,216.00 | 1,166.00 | 1,194.00 | 0.1M |
| 2025-02-19 | 1,250.00 | 1,259.00 | 1,150.00 | 1,166.00 | 0.1M |
| 2025-02-18 | 1,199.00 | 1,227.00 | 1,197.00 | 1,227.00 | 0.1M |
| 2025-02-17 | 1,189.00 | 1,189.00 | 1,165.00 | 1,182.00 | 0.1M |
| 2025-02-14 | 1,151.00 | 1,178.00 | 1,135.00 | 1,176.00 | 0.0M |
| 2025-02-13 | 1,114.00 | 1,177.00 | 1,101.00 | 1,131.00 | 0.1M |
| 2025-02-12 | 1,122.00 | 1,122.00 | 1,097.00 | 1,113.00 | 0.0M |
| 2025-02-10 | 1,076.00 | 1,115.00 | 1,070.00 | 1,111.00 | 0.0M |
| 2025-02-07 | 1,060.00 | 1,100.00 | 1,060.00 | 1,100.00 | 0.0M |
| 2025-02-06 | 1,051.00 | 1,061.00 | 1,051.00 | 1,061.00 | 0.0M |
| 2025-02-05 | 1,061.00 | 1,061.00 | 1,041.00 | 1,058.00 | 0.0M |
| 2025-02-04 | 1,094.00 | 1,094.00 | 1,046.00 | 1,060.00 | 0.0M |
| 2025-02-03 | 1,076.00 | 1,089.00 | 1,069.00 | 1,088.00 | 0.0M |
| 2025-01-31 | 1,087.00 | 1,093.00 | 1,069.00 | 1,076.00 | 0.0M |
| 2025-01-30 | 1,058.00 | 1,081.00 | 1,052.00 | 1,071.00 | 0.0M |
| 2025-01-29 | 1,049.00 | 1,050.00 | 1,038.00 | 1,050.00 | 0.0M |
| 2025-01-28 | 1,028.00 | 1,070.00 | 1,015.00 | 1,050.00 | 0.0M |
| 2025-01-27 | 1,030.00 | 1,030.00 | 1,016.00 | 1,016.00 | 0.0M |
| 2025-01-24 | 1,006.00 | 1,029.00 | 1,006.00 | 1,013.00 | 0.0M |
| 2025-01-23 | 1,030.00 | 1,030.00 | 1,010.00 | 1,010.00 | 0.0M |
| 2025-01-22 | 1,019.00 | 1,035.00 | 1,019.00 | 1,030.00 | 0.0M |
| 2025-01-21 | 1,038.00 | 1,040.00 | 1,002.00 | 1,019.00 | 0.0M |
| 2025-01-20 | 1,040.00 | 1,044.00 | 1,025.00 | 1,030.00 | 0.0M |
| 2025-01-17 | 1,060.00 | 1,060.00 | 1,022.00 | 1,027.00 | 0.0M |
| 2025-01-16 | 1,067.00 | 1,067.00 | 1,039.00 | 1,055.00 | 0.0M |
| 2025-01-15 | 1,050.00 | 1,063.00 | 1,048.00 | 1,052.00 | 0.0M |
| 2025-01-14 | 1,013.00 | 1,025.00 | 1,000.00 | 1,025.00 | 0.0M |
| 2025-01-10 | 1,013.00 | 1,018.00 | 1,001.00 | 1,001.00 | 0.0M |
| 2025-01-09 | 1,000.00 | 1,010.00 | 991.00 | 1,010.00 | 0.0M |
| 2025-01-08 | 1,001.00 | 1,005.00 | 990.00 | 997.00 | 0.0M |
| 2025-01-07 | 975.00 | 1,005.00 | 974.00 | 1,001.00 | 0.0M |
| 2025-01-06 | 970.00 | 982.00 | 960.00 | 979.00 | 0.0M |