2,037.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 2,149.00 | 2,149.00 | 2,149.00 | 2,149.00 | 0.1K |
| 09:15 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 0.5K |
| 09:20 | 2,117.00 | 2,117.00 | 2,117.00 | 2,117.00 | 0.1K |
| 09:25 | 2,109.00 | 2,109.00 | 2,109.00 | 2,109.00 | 0.5K |
| 09:30 | 2,129.00 | 2,129.00 | 2,129.00 | 2,129.00 | 0.4K |
| 09:40 | 2,129.00 | 2,129.00 | 2,129.00 | 2,129.00 | 0.1K |
| 09:45 | 2,129.00 | 2,129.00 | 2,129.00 | 2,129.00 | 0.1K |
| 09:55 | 2,128.00 | 2,128.00 | 2,128.00 | 2,128.00 | 0.1K |
| 10:20 | 2,117.00 | 2,117.00 | 2,117.00 | 2,117.00 | 0.1K |
| 10:40 | 2,119.00 | 2,119.00 | 2,119.00 | 2,119.00 | 0.1K |
| 11:10 | 2,108.00 | 2,108.00 | 2,108.00 | 2,108.00 | 0.1K |
| 11:30 | 2,109.00 | 2,109.00 | 2,109.00 | 2,109.00 | 0.1K |
| 12:35 | 2,101.00 | 2,101.00 | 2,101.00 | 2,101.00 | 0.2K |
| 12:45 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0.1K |
| 12:50 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2.0K |
| 12:55 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0.1K |
| 13:10 | 2,081.00 | 2,081.00 | 2,080.00 | 2,080.00 | 0.6K |
| 13:15 | 2,076.00 | 2,080.00 | 2,076.00 | 2,080.00 | 0.3K |
| 13:20 | 2,091.00 | 2,091.00 | 2,091.00 | 2,091.00 | 0.3K |
| 13:50 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 0.2K |
| 14:00 | 2,078.00 | 2,078.00 | 2,078.00 | 2,078.00 | 1.6K |
| 14:05 | 2,076.00 | 2,076.00 | 2,076.00 | 2,076.00 | 0.5K |
| 14:10 | 2,079.00 | 2,079.00 | 2,079.00 | 2,079.00 | 0.1K |
| 14:15 | 2,077.00 | 2,077.00 | 2,077.00 | 2,077.00 | 0.7K |
| 14:25 | 2,094.00 | 2,094.00 | 2,094.00 | 2,094.00 | 2.5K |
| 14:45 | 2,089.00 | 2,089.00 | 2,089.00 | 2,089.00 | 0.3K |
| 15:05 | 2,083.00 | 2,083.00 | 2,083.00 | 2,083.00 | 0.4K |
| 15:10 | 2,083.00 | 2,083.00 | 2,083.00 | 2,083.00 | 0.1K |
| 15:15 | 2,082.00 | 2,082.00 | 2,082.00 | 2,082.00 | 0.1K |
| 15:20 | 2,082.00 | 2,082.00 | 2,082.00 | 2,082.00 | 0.1K |
| 15:30 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 0.6K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 2,082.00 | 2,099.00 | 2,030.00 | 2,037.00 | 0.0M |
| 2025-09-25 | 2,149.00 | 2,149.00 | 2,076.00 | 2,090.00 | 0.0M |
| 2025-09-24 | 2,170.00 | 2,170.00 | 2,117.00 | 2,149.00 | 0.0M |
| 2025-09-22 | 2,162.00 | 2,179.00 | 2,121.00 | 2,174.00 | 0.0M |
| 2025-09-19 | 2,095.00 | 2,160.00 | 2,095.00 | 2,160.00 | 0.0M |
| 2025-09-18 | 2,190.00 | 2,190.00 | 2,072.00 | 2,072.00 | 0.0M |
| 2025-09-17 | 2,181.00 | 2,205.00 | 2,145.00 | 2,190.00 | 0.0M |
| 2025-09-16 | 2,200.00 | 2,201.00 | 2,125.00 | 2,162.00 | 0.0M |
| 2025-09-12 | 2,110.00 | 2,190.00 | 2,030.00 | 2,190.00 | 0.0M |
| 2025-09-11 | 2,145.00 | 2,149.00 | 2,078.00 | 2,117.00 | 0.0M |
| 2025-09-10 | 2,033.00 | 2,098.00 | 2,032.00 | 2,098.00 | 0.0M |
| 2025-09-09 | 2,023.00 | 2,044.00 | 1,979.00 | 2,010.00 | 0.0M |
| 2025-09-08 | 2,009.00 | 2,090.00 | 2,009.00 | 2,016.00 | 0.0M |
| 2025-09-05 | 1,987.00 | 1,987.00 | 1,972.00 | 1,983.00 | 0.0M |
| 2025-09-04 | 1,946.00 | 1,967.00 | 1,946.00 | 1,967.00 | 0.0M |
| 2025-09-03 | 1,954.00 | 1,970.00 | 1,942.00 | 1,945.00 | 0.0M |
| 2025-09-02 | 1,970.00 | 1,995.00 | 1,970.00 | 1,987.00 | 0.0M |
| 2025-09-01 | 1,978.00 | 1,978.00 | 1,956.00 | 1,960.00 | 0.0M |
| 2025-08-29 | 1,981.00 | 2,014.00 | 1,941.00 | 1,999.00 | 0.0M |
| 2025-08-28 | 2,078.00 | 2,080.00 | 1,983.00 | 1,993.00 | 0.0M |
| 2025-08-27 | 2,040.00 | 2,090.00 | 2,040.00 | 2,070.00 | 0.0M |
| 2025-08-26 | 2,020.00 | 2,040.00 | 1,988.00 | 2,040.00 | 0.0M |
| 2025-08-25 | 1,948.00 | 2,043.00 | 1,939.00 | 2,020.00 | 0.0M |
| 2025-08-22 | 1,902.00 | 1,935.00 | 1,902.00 | 1,930.00 | 0.0M |
| 2025-08-21 | 1,928.00 | 1,928.00 | 1,891.00 | 1,902.00 | 0.0M |
| 2025-08-20 | 2,000.00 | 2,005.00 | 1,852.00 | 1,943.00 | 0.1M |
| 2025-08-19 | 2,018.00 | 2,023.00 | 2,006.00 | 2,008.00 | 0.0M |
| 2025-08-18 | 1,998.00 | 2,041.00 | 1,998.00 | 2,018.00 | 0.0M |
| 2025-08-15 | 1,975.00 | 2,020.00 | 1,975.00 | 1,982.00 | 0.0M |
| 2025-08-14 | 1,980.00 | 2,011.00 | 1,941.00 | 1,987.00 | 0.0M |
| 2025-08-13 | 2,001.00 | 2,030.00 | 1,953.00 | 1,998.00 | 0.0M |
| 2025-08-12 | 2,011.00 | 2,060.00 | 2,006.00 | 2,026.00 | 0.0M |
| 2025-08-08 | 2,060.00 | 2,133.00 | 2,015.00 | 2,015.00 | 0.0M |
| 2025-08-07 | 2,090.00 | 2,197.00 | 1,986.00 | 2,145.00 | 0.1M |
| 2025-08-06 | 2,051.00 | 2,051.00 | 1,929.00 | 2,051.00 | 0.3M |
| 2025-08-05 | 1,601.00 | 1,651.00 | 1,574.00 | 1,651.00 | 0.1M |
| 2025-08-04 | 1,520.00 | 1,651.00 | 1,515.00 | 1,600.00 | 0.0M |
| 2025-08-01 | 1,530.00 | 1,560.00 | 1,506.00 | 1,560.00 | 0.0M |
| 2025-07-31 | 1,522.00 | 1,532.00 | 1,494.00 | 1,532.00 | 0.0M |
| 2025-07-30 | 1,489.00 | 1,527.00 | 1,487.00 | 1,522.00 | 0.0M |
| 2025-07-29 | 1,471.00 | 1,482.00 | 1,464.00 | 1,482.00 | 0.0M |
| 2025-07-28 | 1,462.00 | 1,471.00 | 1,437.00 | 1,464.00 | 0.0M |
| 2025-07-25 | 1,455.00 | 1,475.00 | 1,455.00 | 1,462.00 | 0.0M |
| 2025-07-24 | 1,477.00 | 1,477.00 | 1,450.00 | 1,453.00 | 0.0M |
| 2025-07-23 | 1,487.00 | 1,487.00 | 1,451.00 | 1,469.00 | 0.0M |
| 2025-07-22 | 1,498.00 | 1,498.00 | 1,436.00 | 1,473.00 | 0.0M |
| 2025-07-18 | 1,490.00 | 1,490.00 | 1,472.00 | 1,480.00 | 0.0M |
| 2025-07-17 | 1,458.00 | 1,499.00 | 1,458.00 | 1,479.00 | 0.0M |
| 2025-07-16 | 1,436.00 | 1,549.00 | 1,400.00 | 1,455.00 | 0.0M |
| 2025-07-15 | 1,485.00 | 1,485.00 | 1,455.00 | 1,455.00 | 0.0M |
| 2025-07-14 | 1,500.00 | 1,510.00 | 1,478.00 | 1,494.00 | 0.0M |
| 2025-07-11 | 1,476.00 | 1,526.00 | 1,469.00 | 1,500.00 | 0.0M |
| 2025-07-10 | 1,540.00 | 1,545.00 | 1,482.00 | 1,482.00 | 0.0M |
| 2025-07-09 | 1,548.00 | 1,560.00 | 1,535.00 | 1,535.00 | 0.0M |
| 2025-07-08 | 1,555.00 | 1,588.00 | 1,555.00 | 1,577.00 | 0.0M |
| 2025-07-07 | 1,487.00 | 1,575.00 | 1,487.00 | 1,550.00 | 0.0M |
| 2025-07-04 | 1,487.00 | 1,494.00 | 1,481.00 | 1,490.00 | 0.0M |
| 2025-07-03 | 1,471.00 | 1,494.00 | 1,464.00 | 1,469.00 | 0.0M |
| 2025-07-02 | 1,457.00 | 1,505.00 | 1,457.00 | 1,469.00 | 0.0M |
| 2025-07-01 | 1,471.00 | 1,530.00 | 1,456.00 | 1,473.00 | 0.0M |
| 2025-06-30 | 1,490.00 | 1,490.00 | 1,441.00 | 1,445.00 | 0.0M |
| 2025-06-27 | 1,497.00 | 1,497.00 | 1,459.00 | 1,460.00 | 0.0M |
| 2025-06-26 | 1,499.00 | 1,499.00 | 1,456.00 | 1,479.00 | 0.0M |
| 2025-06-25 | 1,500.00 | 1,510.00 | 1,432.00 | 1,493.00 | 0.0M |
| 2025-06-24 | 1,377.00 | 1,464.00 | 1,369.00 | 1,464.00 | 0.0M |
| 2025-06-23 | 1,374.00 | 1,385.00 | 1,352.00 | 1,352.00 | 0.0M |
| 2025-06-20 | 1,397.00 | 1,397.00 | 1,359.00 | 1,379.00 | 0.0M |
| 2025-06-19 | 1,390.00 | 1,400.00 | 1,355.00 | 1,373.00 | 0.0M |
| 2025-06-18 | 1,374.00 | 1,374.00 | 1,315.00 | 1,330.00 | 0.0M |
| 2025-06-17 | 1,370.00 | 1,375.00 | 1,344.00 | 1,373.00 | 0.0M |
| 2025-06-16 | 1,333.00 | 1,395.00 | 1,333.00 | 1,365.00 | 0.0M |
| 2025-06-13 | 1,385.00 | 1,385.00 | 1,342.00 | 1,342.00 | 0.0M |
| 2025-06-12 | 1,399.00 | 1,399.00 | 1,374.00 | 1,385.00 | 0.0M |
| 2025-06-11 | 1,397.00 | 1,401.00 | 1,383.00 | 1,399.00 | 0.0M |
| 2025-06-10 | 1,380.00 | 1,405.00 | 1,380.00 | 1,397.00 | 0.0M |
| 2025-06-09 | 1,378.00 | 1,400.00 | 1,371.00 | 1,398.00 | 0.0M |
| 2025-06-06 | 1,332.00 | 1,369.00 | 1,314.00 | 1,369.00 | 0.0M |
| 2025-06-05 | 1,293.00 | 1,333.00 | 1,293.00 | 1,333.00 | 0.0M |
| 2025-06-04 | 1,323.00 | 1,323.00 | 1,285.00 | 1,292.00 | 0.0M |
| 2025-06-03 | 1,311.00 | 1,311.00 | 1,292.00 | 1,304.00 | 0.0M |
| 2025-06-02 | 1,323.00 | 1,323.00 | 1,299.00 | 1,311.00 | 0.0M |
| 2025-05-30 | 1,310.00 | 1,310.00 | 1,296.00 | 1,299.00 | 0.0M |
| 2025-05-29 | 1,336.00 | 1,370.00 | 1,300.00 | 1,310.00 | 0.0M |
| 2025-05-28 | 1,325.00 | 1,420.00 | 1,284.00 | 1,330.00 | 0.0M |
| 2025-05-27 | 1,328.00 | 1,332.00 | 1,295.00 | 1,295.00 | 0.0M |
| 2025-05-26 | 1,315.00 | 1,333.00 | 1,302.00 | 1,324.00 | 0.0M |
| 2025-05-23 | 1,328.00 | 1,349.00 | 1,309.00 | 1,335.00 | 0.0M |
| 2025-05-22 | 1,325.00 | 1,330.00 | 1,300.00 | 1,317.00 | 0.0M |
| 2025-05-21 | 1,338.00 | 1,355.00 | 1,327.00 | 1,327.00 | 0.0M |
| 2025-05-20 | 1,410.00 | 1,410.00 | 1,351.00 | 1,357.00 | 0.0M |
| 2025-05-19 | 1,306.00 | 1,420.00 | 1,306.00 | 1,417.00 | 0.1M |
| 2025-05-16 | 1,300.00 | 1,339.00 | 1,273.00 | 1,305.00 | 0.0M |
| 2025-05-15 | 1,367.00 | 1,368.00 | 1,258.00 | 1,300.00 | 0.1M |
| 2025-05-14 | 1,314.00 | 1,410.00 | 1,290.00 | 1,391.00 | 0.1M |
| 2025-05-13 | 1,368.00 | 1,397.00 | 1,290.00 | 1,325.00 | 0.1M |
| 2025-05-12 | 1,420.00 | 1,420.00 | 1,280.00 | 1,398.00 | 0.3M |
| 2025-05-09 | 1,080.00 | 1,120.00 | 1,080.00 | 1,120.00 | 0.0M |
| 2025-05-08 | 1,099.00 | 1,099.00 | 1,074.00 | 1,080.00 | 0.0M |
| 2025-05-07 | 1,050.00 | 1,100.00 | 1,050.00 | 1,100.00 | 0.0M |
| 2025-05-02 | 1,050.00 | 1,050.00 | 1,030.00 | 1,030.00 | 0.0M |
| 2025-05-01 | 1,030.00 | 1,058.00 | 1,030.00 | 1,040.00 | 0.0M |
| 2025-04-30 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 0.0M |
| 2025-04-28 | 1,005.00 | 1,019.00 | 970.00 | 1,001.00 | 0.0M |
| 2025-04-25 | 1,021.00 | 1,021.00 | 1,020.00 | 1,020.00 | 0.0M |
| 2025-04-24 | 1,077.00 | 1,080.00 | 1,020.00 | 1,020.00 | 0.0M |
| 2025-04-23 | 1,099.00 | 1,099.00 | 1,056.00 | 1,056.00 | 0.0M |
| 2025-04-22 | 1,020.00 | 1,084.00 | 1,020.00 | 1,084.00 | 0.0M |
| 2025-04-21 | 1,049.00 | 1,080.00 | 1,016.00 | 1,080.00 | 0.0M |
| 2025-04-18 | 970.00 | 985.00 | 967.00 | 985.00 | 0.0M |
| 2025-04-17 | 957.00 | 970.00 | 953.00 | 970.00 | 0.0M |
| 2025-04-16 | 930.00 | 950.00 | 925.00 | 950.00 | 0.0M |
| 2025-04-15 | 936.00 | 975.00 | 936.00 | 945.00 | 0.0M |
| 2025-04-14 | 915.00 | 936.00 | 915.00 | 936.00 | 0.0M |
| 2025-04-11 | 890.00 | 920.00 | 887.00 | 913.00 | 0.0M |
| 2025-04-10 | 914.00 | 914.00 | 858.00 | 881.00 | 0.0M |
| 2025-04-09 | 919.00 | 919.00 | 832.00 | 854.00 | 0.0M |
| 2025-04-08 | 901.00 | 925.00 | 900.00 | 920.00 | 0.0M |
| 2025-04-07 | 843.00 | 918.00 | 843.00 | 870.00 | 0.0M |
| 2025-04-04 | 1,000.00 | 1,020.00 | 950.00 | 978.00 | 0.0M |
| 2025-04-02 | 1,067.00 | 1,089.00 | 1,015.00 | 1,015.00 | 0.0M |
| 2025-03-31 | 1,072.00 | 1,095.00 | 1,070.00 | 1,095.00 | 0.0M |
| 2025-03-28 | 1,097.00 | 1,100.00 | 1,030.00 | 1,100.00 | 0.0M |
| 2025-03-27 | 1,120.00 | 1,125.00 | 1,104.00 | 1,125.00 | 0.0M |
| 2025-03-26 | 1,124.00 | 1,141.00 | 1,123.00 | 1,123.00 | 0.0M |
| 2025-03-25 | 1,135.00 | 1,144.00 | 1,130.00 | 1,133.00 | 0.0M |
| 2025-03-24 | 1,179.00 | 1,179.00 | 1,160.00 | 1,165.00 | 0.0M |
| 2025-03-21 | 1,182.00 | 1,182.00 | 1,159.00 | 1,159.00 | 0.0M |
| 2025-03-19 | 1,166.00 | 1,179.00 | 1,160.00 | 1,169.00 | 0.0M |
| 2025-03-18 | 1,139.00 | 1,167.00 | 1,139.00 | 1,165.00 | 0.0M |
| 2025-03-17 | 1,129.00 | 1,139.00 | 1,128.00 | 1,135.00 | 0.0M |
| 2025-03-14 | 1,129.00 | 1,138.00 | 1,129.00 | 1,129.00 | 0.0M |
| 2025-03-13 | 1,133.00 | 1,133.00 | 1,129.00 | 1,129.00 | 0.0M |
| 2025-03-12 | 1,088.00 | 1,120.00 | 1,088.00 | 1,120.00 | 0.0M |
| 2025-03-11 | 1,112.00 | 1,112.00 | 1,064.00 | 1,087.00 | 0.0M |
| 2025-03-10 | 1,110.00 | 1,110.00 | 1,089.00 | 1,090.00 | 0.0M |
| 2025-03-07 | 1,130.00 | 1,131.00 | 1,110.00 | 1,110.00 | 0.0M |
| 2025-03-06 | 1,134.00 | 1,140.00 | 1,128.00 | 1,130.00 | 0.0M |
| 2025-03-05 | 1,128.00 | 1,140.00 | 1,118.00 | 1,134.00 | 0.0M |
| 2025-03-04 | 1,119.00 | 1,128.00 | 1,119.00 | 1,128.00 | 0.0M |
| 2025-03-03 | 1,121.00 | 1,127.00 | 1,119.00 | 1,119.00 | 0.0M |
| 2025-02-28 | 1,114.00 | 1,121.00 | 1,114.00 | 1,121.00 | 0.0M |
| 2025-02-27 | 1,100.00 | 1,124.00 | 1,100.00 | 1,114.00 | 0.0M |
| 2025-02-26 | 1,114.00 | 1,114.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2025-02-25 | 1,110.00 | 1,113.00 | 1,077.00 | 1,099.00 | 0.0M |
| 2025-02-21 | 1,115.00 | 1,115.00 | 1,110.00 | 1,110.00 | 0.0M |
| 2025-02-20 | 1,129.00 | 1,129.00 | 1,115.00 | 1,115.00 | 0.0M |
| 2025-02-19 | 1,095.00 | 1,120.00 | 1,095.00 | 1,120.00 | 0.0M |
| 2025-02-18 | 1,077.00 | 1,095.00 | 1,063.00 | 1,095.00 | 0.0M |
| 2025-02-17 | 1,036.00 | 1,087.00 | 1,036.00 | 1,060.00 | 0.0M |
| 2025-02-14 | 1,027.00 | 1,033.00 | 1,025.00 | 1,033.00 | 0.0M |
| 2025-02-13 | 1,005.00 | 1,028.00 | 1,005.00 | 1,019.00 | 0.0M |
| 2025-02-12 | 1,004.00 | 1,022.00 | 1,004.00 | 1,005.00 | 0.0M |
| 2025-02-10 | 1,001.00 | 1,030.00 | 1,000.00 | 1,004.00 | 0.0M |
| 2025-02-07 | 1,139.00 | 1,162.00 | 1,118.00 | 1,118.00 | 0.0M |
| 2025-02-06 | 1,118.00 | 1,155.00 | 1,118.00 | 1,139.00 | 0.0M |
| 2025-02-05 | 1,150.00 | 1,150.00 | 1,146.00 | 1,148.00 | 0.0M |
| 2025-02-04 | 1,129.00 | 1,146.00 | 1,122.00 | 1,146.00 | 0.0M |
| 2025-02-03 | 1,140.00 | 1,150.00 | 1,131.00 | 1,150.00 | 0.0M |
| 2025-01-31 | 1,150.00 | 1,155.00 | 1,135.00 | 1,152.00 | 0.0M |
| 2025-01-30 | 1,154.00 | 1,157.00 | 1,150.00 | 1,155.00 | 0.0M |
| 2025-01-29 | 1,090.00 | 1,153.00 | 1,090.00 | 1,153.00 | 0.0M |
| 2025-01-28 | 1,073.00 | 1,120.00 | 1,073.00 | 1,120.00 | 0.0M |
| 2025-01-27 | 1,080.00 | 1,130.00 | 1,073.00 | 1,073.00 | 0.0M |
| 2025-01-24 | 1,073.00 | 1,085.00 | 1,065.00 | 1,080.00 | 0.0M |
| 2025-01-23 | 1,068.00 | 1,073.00 | 1,065.00 | 1,073.00 | 0.0M |
| 2025-01-22 | 1,061.00 | 1,067.00 | 1,056.00 | 1,057.00 | 0.0M |
| 2025-01-21 | 1,090.00 | 1,090.00 | 1,065.00 | 1,065.00 | 0.0M |
| 2025-01-20 | 1,093.00 | 1,093.00 | 1,069.00 | 1,070.00 | 0.0M |
| 2025-01-17 | 1,061.00 | 1,069.00 | 1,052.00 | 1,069.00 | 0.0M |
| 2025-01-16 | 1,057.00 | 1,068.00 | 1,050.00 | 1,068.00 | 0.0M |
| 2025-01-15 | 1,031.00 | 1,089.00 | 1,031.00 | 1,068.00 | 0.0M |
| 2025-01-14 | 1,046.00 | 1,046.00 | 1,019.00 | 1,031.00 | 0.0M |
| 2025-01-10 | 1,004.00 | 1,010.00 | 995.00 | 1,000.00 | 0.0M |
| 2025-01-09 | 993.00 | 1,000.00 | 992.00 | 998.00 | 0.0M |
| 2025-01-08 | 1,001.00 | 1,002.00 | 990.00 | 995.00 | 0.0M |
| 2025-01-07 | 1,028.00 | 1,028.00 | 1,000.00 | 1,001.00 | 0.0M |
| 2025-01-06 | 1,000.00 | 1,026.00 | 995.00 | 1,012.00 | 0.0M |