2,800.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:05 | 2,920.00 | 2,920.00 | 2,890.00 | 2,920.00 | 0.1K |
| 09:10 | 2,885.00 | 2,885.00 | 2,885.00 | 2,885.00 | 0.0K |
| 09:15 | 2,915.00 | 2,915.00 | 2,890.00 | 2,890.00 | 0.1K |
| 09:20 | 2,860.00 | 2,905.00 | 2,860.00 | 2,905.00 | 0.1K |
| 09:25 | 2,865.00 | 2,865.00 | 2,860.00 | 2,860.00 | 0.4K |
| 10:05 | 2,860.00 | 2,860.00 | 2,860.00 | 2,860.00 | 0.4K |
| 10:10 | 2,865.00 | 2,865.00 | 2,865.00 | 2,865.00 | 0.1K |
| 10:20 | 2,870.00 | 2,870.00 | 2,870.00 | 2,870.00 | 0.2K |
| 10:25 | 2,870.00 | 2,870.00 | 2,870.00 | 2,870.00 | 0.1K |
| 11:30 | 2,870.00 | 2,870.00 | 2,870.00 | 2,870.00 | 0.2K |
| 11:40 | 2,845.00 | 2,845.00 | 2,845.00 | 2,845.00 | 0.8K |
| 12:45 | 2,865.00 | 2,870.00 | 2,860.00 | 2,870.00 | 0.4K |
| 12:50 | 2,870.00 | 2,870.00 | 2,870.00 | 2,870.00 | 0.0K |
| 13:00 | 2,870.00 | 2,870.00 | 2,870.00 | 2,870.00 | 0.0K |
| 13:35 | 2,870.00 | 2,870.00 | 2,870.00 | 2,870.00 | 0.1K |
| 13:45 | 2,870.00 | 2,870.00 | 2,870.00 | 2,870.00 | 0.0K |
| 14:10 | 2,870.00 | 2,870.00 | 2,870.00 | 2,870.00 | 0.5K |
| 14:20 | 2,870.00 | 2,870.00 | 2,870.00 | 2,870.00 | 0.5K |
| 14:25 | 2,875.00 | 2,875.00 | 2,875.00 | 2,875.00 | 0.0K |
| 14:30 | 2,870.00 | 2,870.00 | 2,870.00 | 2,870.00 | 0.1K |
| 14:35 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | 0.0K |
| 14:45 | 2,875.00 | 2,875.00 | 2,875.00 | 2,875.00 | 0.0K |
| 14:50 | 2,870.00 | 2,870.00 | 2,870.00 | 2,870.00 | 0.1K |
| 15:05 | 2,875.00 | 2,875.00 | 2,875.00 | 2,875.00 | 0.3K |
| 15:10 | 2,875.00 | 2,875.00 | 2,875.00 | 2,875.00 | 0.1K |
| 15:15 | 2,885.00 | 2,885.00 | 2,885.00 | 2,885.00 | 0.8K |
| 15:25 | 2,885.00 | 2,885.00 | 2,885.00 | 2,885.00 | 0.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 2,915.00 | 2,915.00 | 2,795.00 | 2,800.00 | 0.0M |
| 2025-09-25 | 2,880.00 | 2,880.00 | 2,800.00 | 2,880.00 | 0.0M |
| 2025-09-24 | 2,910.00 | 2,910.00 | 2,835.00 | 2,880.00 | 0.0M |
| 2025-09-23 | 2,885.00 | 2,920.00 | 2,840.00 | 2,885.00 | 0.0M |
| 2025-09-22 | 2,920.00 | 2,945.00 | 2,845.00 | 2,885.00 | 0.0M |
| 2025-09-19 | 2,910.00 | 2,945.00 | 2,830.00 | 2,830.00 | 0.0M |
| 2025-09-18 | 2,915.00 | 2,950.00 | 2,875.00 | 2,875.00 | 0.0M |
| 2025-09-17 | 2,905.00 | 2,945.00 | 2,870.00 | 2,915.00 | 0.0M |
| 2025-09-16 | 2,895.00 | 2,960.00 | 2,895.00 | 2,915.00 | 0.0M |
| 2025-09-15 | 2,965.00 | 2,990.00 | 2,915.00 | 2,915.00 | 0.0M |
| 2025-09-12 | 2,935.00 | 2,970.00 | 2,895.00 | 2,945.00 | 0.0M |
| 2025-09-11 | 2,990.00 | 2,990.00 | 2,890.00 | 2,935.00 | 0.0M |
| 2025-09-10 | 2,975.00 | 2,975.00 | 2,870.00 | 2,945.00 | 0.0M |
| 2025-09-09 | 2,875.00 | 2,940.00 | 2,875.00 | 2,915.00 | 0.0M |
| 2025-09-08 | 2,870.00 | 2,945.00 | 2,850.00 | 2,905.00 | 0.0M |
| 2025-09-05 | 2,840.00 | 2,950.00 | 2,810.00 | 2,870.00 | 0.0M |
| 2025-09-04 | 2,970.00 | 2,975.00 | 2,820.00 | 2,840.00 | 0.0M |
| 2025-09-03 | 2,830.00 | 2,985.00 | 2,830.00 | 2,890.00 | 0.1M |
| 2025-09-02 | 2,815.00 | 2,860.00 | 2,770.00 | 2,830.00 | 0.0M |
| 2025-09-01 | 2,830.00 | 2,830.00 | 2,730.00 | 2,800.00 | 0.0M |
| 2025-08-29 | 2,800.00 | 2,825.00 | 2,705.00 | 2,760.00 | 0.0M |
| 2025-08-28 | 2,855.00 | 2,855.00 | 2,720.00 | 2,770.00 | 0.0M |
| 2025-08-27 | 2,770.00 | 2,900.00 | 2,740.00 | 2,760.00 | 0.0M |
| 2025-08-26 | 2,835.00 | 2,835.00 | 2,705.00 | 2,765.00 | 0.0M |
| 2025-08-25 | 2,850.00 | 2,850.00 | 2,670.00 | 2,740.00 | 0.0M |
| 2025-08-22 | 2,625.00 | 2,750.00 | 2,625.00 | 2,690.00 | 0.0M |
| 2025-08-21 | 2,795.00 | 2,795.00 | 2,625.00 | 2,625.00 | 0.0M |
| 2025-08-20 | 2,615.00 | 2,845.00 | 2,355.00 | 2,750.00 | 0.1M |
| 2025-08-19 | 2,630.00 | 2,670.00 | 2,585.00 | 2,640.00 | 0.0M |
| 2025-08-18 | 2,725.00 | 2,750.00 | 2,615.00 | 2,640.00 | 0.0M |
| 2025-08-14 | 2,720.00 | 2,730.00 | 2,645.00 | 2,710.00 | 0.0M |
| 2025-08-13 | 2,735.00 | 2,735.00 | 2,605.00 | 2,690.00 | 0.0M |
| 2025-08-12 | 2,790.00 | 2,790.00 | 2,650.00 | 2,655.00 | 0.0M |
| 2025-08-11 | 2,830.00 | 2,840.00 | 2,710.00 | 2,710.00 | 0.0M |
| 2025-08-08 | 2,705.00 | 2,750.00 | 2,690.00 | 2,720.00 | 0.0M |
| 2025-08-07 | 2,660.00 | 2,740.00 | 2,620.00 | 2,705.00 | 0.0M |
| 2025-08-06 | 2,715.00 | 2,875.00 | 2,585.00 | 2,660.00 | 0.0M |
| 2025-08-05 | 2,620.00 | 2,630.00 | 2,560.00 | 2,590.00 | 0.0M |
| 2025-08-04 | 2,550.00 | 2,605.00 | 2,520.00 | 2,595.00 | 0.0M |
| 2025-08-01 | 2,585.00 | 2,665.00 | 2,550.00 | 2,595.00 | 0.0M |
| 2025-07-31 | 2,630.00 | 2,630.00 | 2,500.00 | 2,585.00 | 0.0M |
| 2025-07-30 | 2,550.00 | 2,565.00 | 2,455.00 | 2,520.00 | 0.0M |
| 2025-07-29 | 2,600.00 | 2,600.00 | 2,500.00 | 2,500.00 | 0.0M |
| 2025-07-28 | 2,600.00 | 2,620.00 | 2,500.00 | 2,600.00 | 0.0M |
| 2025-07-25 | 2,600.00 | 2,695.00 | 2,525.00 | 2,620.00 | 0.0M |
| 2025-07-24 | 2,720.00 | 2,720.00 | 2,600.00 | 2,620.00 | 0.0M |
| 2025-07-23 | 2,745.00 | 2,905.00 | 2,610.00 | 2,735.00 | 0.1M |
| 2025-07-22 | 2,680.00 | 2,870.00 | 2,640.00 | 2,745.00 | 0.0M |
| 2025-07-21 | 2,505.00 | 2,885.00 | 2,495.00 | 2,680.00 | 0.1M |
| 2025-07-18 | 2,515.00 | 2,545.00 | 2,465.00 | 2,505.00 | 0.0M |
| 2025-07-17 | 2,510.00 | 2,590.00 | 2,400.00 | 2,545.00 | 0.0M |
| 2025-07-16 | 2,495.00 | 2,550.00 | 2,435.00 | 2,510.00 | 0.0M |
| 2025-07-15 | 2,510.00 | 2,630.00 | 2,490.00 | 2,495.00 | 0.0M |
| 2025-07-14 | 2,605.00 | 2,605.00 | 2,510.00 | 2,540.00 | 0.0M |
| 2025-07-11 | 2,525.00 | 2,600.00 | 2,410.00 | 2,590.00 | 0.0M |
| 2025-07-10 | 2,530.00 | 2,615.00 | 2,400.00 | 2,550.00 | 0.1M |
| 2025-07-09 | 2,520.00 | 2,540.00 | 2,470.00 | 2,470.00 | 0.0M |
| 2025-07-08 | 2,400.00 | 3,015.00 | 2,400.00 | 2,520.00 | 0.9M |
| 2025-07-07 | 2,400.00 | 2,465.00 | 2,300.00 | 2,400.00 | 0.0M |
| 2025-07-04 | 2,445.00 | 2,680.00 | 2,335.00 | 2,400.00 | 0.0M |
| 2025-07-03 | 2,540.00 | 2,540.00 | 2,470.00 | 2,475.00 | 0.0M |
| 2025-07-02 | 2,380.00 | 2,615.00 | 2,275.00 | 2,540.00 | 0.1M |
| 2025-07-01 | 2,625.00 | 2,625.00 | 2,360.00 | 2,380.00 | 0.2M |
| 2025-06-30 | 2,665.00 | 2,665.00 | 2,470.00 | 2,630.00 | 0.0M |
| 2025-06-27 | 2,640.00 | 2,730.00 | 2,605.00 | 2,665.00 | 0.0M |
| 2025-06-26 | 2,790.00 | 2,790.00 | 2,580.00 | 2,655.00 | 0.1M |
| 2025-06-25 | 2,700.00 | 2,980.00 | 2,660.00 | 2,735.00 | 0.1M |
| 2025-06-24 | 2,835.00 | 2,835.00 | 2,595.00 | 2,710.00 | 0.1M |
| 2025-06-23 | 2,910.00 | 2,915.00 | 2,790.00 | 2,800.00 | 0.0M |
| 2025-06-20 | 2,935.00 | 2,960.00 | 2,890.00 | 2,890.00 | 0.0M |
| 2025-06-19 | 3,000.00 | 3,000.00 | 2,925.00 | 2,970.00 | 0.0M |
| 2025-06-18 | 3,090.00 | 3,090.00 | 2,970.00 | 2,990.00 | 0.0M |
| 2025-06-17 | 3,145.00 | 3,160.00 | 3,010.00 | 3,090.00 | 0.0M |
| 2025-06-16 | 3,010.00 | 3,175.00 | 2,950.00 | 3,145.00 | 0.0M |
| 2025-06-13 | 3,180.00 | 3,190.00 | 3,010.00 | 3,045.00 | 0.0M |
| 2025-06-12 | 3,145.00 | 3,230.00 | 2,995.00 | 3,110.00 | 0.0M |
| 2025-06-11 | 2,900.00 | 3,130.00 | 2,800.00 | 3,050.00 | 0.1M |
| 2025-06-10 | 2,805.00 | 2,940.00 | 2,805.00 | 2,880.00 | 0.0M |
| 2025-06-09 | 3,000.00 | 3,000.00 | 2,770.00 | 2,805.00 | 0.1M |
| 2025-06-05 | 2,910.00 | 3,140.00 | 2,905.00 | 3,000.00 | 0.0M |
| 2025-06-04 | 3,000.00 | 3,000.00 | 2,855.00 | 2,910.00 | 0.0M |
| 2025-06-02 | 2,805.00 | 3,040.00 | 2,805.00 | 2,985.00 | 0.1M |
| 2025-05-30 | 2,840.00 | 3,040.00 | 2,755.00 | 2,790.00 | 0.1M |
| 2025-05-29 | 2,920.00 | 3,012.00 | 2,810.00 | 2,840.00 | 0.0M |
| 2025-05-28 | 3,025.00 | 3,060.00 | 2,880.00 | 2,940.00 | 0.0M |
| 2025-05-27 | 2,995.00 | 3,185.00 | 2,895.00 | 3,025.00 | 0.1M |
| 2025-05-26 | 3,275.00 | 3,275.00 | 2,995.00 | 3,000.00 | 0.1M |
| 2025-05-23 | 3,525.00 | 3,700.00 | 2,920.00 | 3,300.00 | 0.1M |
| 2025-05-22 | 1,144.00 | 1,174.00 | 1,174.00 | 1,174.00 | 0.0M |
| 2025-05-21 | 1,144.00 | 1,174.00 | 1,174.00 | 1,174.00 | 0.0M |
| 2025-05-20 | 1,144.00 | 1,174.00 | 1,174.00 | 1,174.00 | 0.0M |
| 2025-05-19 | 1,144.00 | 1,174.00 | 1,174.00 | 1,174.00 | 0.0M |
| 2025-05-16 | 1,144.00 | 1,174.00 | 1,174.00 | 1,174.00 | 0.0M |
| 2025-05-15 | 1,144.00 | 1,174.00 | 1,174.00 | 1,174.00 | 0.0M |
| 2025-05-14 | 1,144.00 | 1,174.00 | 1,174.00 | 1,174.00 | 0.0M |
| 2025-05-13 | 1,144.00 | 1,174.00 | 1,174.00 | 1,174.00 | 0.0M |
| 2025-05-12 | 1,144.00 | 1,174.00 | 1,174.00 | 1,174.00 | 0.0M |
| 2025-05-09 | 1,144.00 | 1,174.00 | 1,174.00 | 1,174.00 | 0.0M |
| 2025-05-08 | 1,144.00 | 1,174.00 | 1,174.00 | 1,174.00 | 0.0M |
| 2025-05-07 | 1,144.00 | 1,174.00 | 1,174.00 | 1,174.00 | 0.0M |
| 2025-04-30 | 1,144.00 | 1,179.00 | 1,127.00 | 1,174.00 | 0.2M |
| 2025-04-29 | 1,015.00 | 1,233.00 | 1,005.00 | 1,144.00 | 0.9M |
| 2025-04-28 | 1,013.00 | 1,039.00 | 992.00 | 1,015.00 | 0.0M |
| 2025-04-25 | 1,005.00 | 1,029.00 | 990.00 | 1,013.00 | 0.1M |
| 2025-04-24 | 1,010.00 | 1,041.00 | 995.00 | 1,005.00 | 0.1M |
| 2025-04-23 | 1,085.00 | 1,085.00 | 990.00 | 1,010.00 | 0.3M |
| 2025-04-22 | 1,170.00 | 1,170.00 | 1,013.00 | 1,085.00 | 0.4M |
| 2025-04-21 | 1,172.00 | 1,191.00 | 1,191.00 | 1,191.00 | 0.0M |
| 2025-04-18 | 1,172.00 | 1,191.00 | 1,191.00 | 1,191.00 | 0.0M |
| 2025-04-17 | 1,172.00 | 1,191.00 | 1,191.00 | 1,191.00 | 0.0M |
| 2025-04-16 | 1,172.00 | 1,191.00 | 1,191.00 | 1,191.00 | 0.0M |
| 2025-04-15 | 1,172.00 | 1,191.00 | 1,191.00 | 1,191.00 | 0.0M |
| 2025-04-14 | 1,172.00 | 1,191.00 | 1,191.00 | 1,191.00 | 0.0M |
| 2025-04-11 | 1,172.00 | 1,201.00 | 1,100.00 | 1,191.00 | 1.1M |
| 2025-04-10 | 1,024.00 | 1,189.00 | 1,012.00 | 1,172.00 | 1.7M |
| 2025-04-09 | 967.00 | 1,063.00 | 937.00 | 1,024.00 | 0.9M |
| 2025-04-08 | 1,001.00 | 1,119.00 | 955.00 | 967.00 | 3.6M |
| 2025-04-07 | 858.00 | 881.00 | 805.00 | 861.00 | 0.2M |
| 2025-04-04 | 969.00 | 969.00 | 855.00 | 884.00 | 0.4M |
| 2025-04-03 | 902.00 | 980.00 | 895.00 | 969.00 | 0.5M |
| 2025-04-02 | 859.00 | 926.00 | 796.00 | 902.00 | 0.5M |
| 2025-04-01 | 805.00 | 875.00 | 760.00 | 852.00 | 0.4M |
| 2025-03-31 | 777.00 | 835.00 | 720.00 | 764.00 | 0.2M |
| 2025-03-28 | 797.00 | 820.00 | 754.00 | 777.00 | 0.1M |
| 2025-03-27 | 785.00 | 834.00 | 785.00 | 797.00 | 0.2M |
| 2025-03-26 | 746.00 | 794.00 | 710.00 | 786.00 | 0.2M |
| 2025-03-25 | 730.00 | 780.00 | 707.00 | 746.00 | 0.4M |
| 2025-03-24 | 841.00 | 841.00 | 702.00 | 751.00 | 1.0M |
| 2025-03-21 | 900.00 | 932.00 | 840.00 | 850.00 | 0.7M |
| 2025-03-20 | 920.00 | 1,105.00 | 846.00 | 885.00 | 3.1M |
| 2025-03-19 | 1,100.00 | 1,188.00 | 937.00 | 1,110.00 | 1.5M |
| 2025-03-18 | 855.00 | 1,133.00 | 843.00 | 1,100.00 | 2.1M |
| 2025-03-17 | 983.00 | 1,039.00 | 872.00 | 872.00 | 3.1M |
| 2025-03-14 | 1,216.00 | 1,275.00 | 1,200.00 | 1,245.00 | 0.2M |
| 2025-03-13 | 1,165.00 | 1,237.00 | 1,164.00 | 1,215.00 | 0.3M |
| 2025-03-12 | 1,120.00 | 1,194.00 | 1,101.00 | 1,172.00 | 0.2M |
| 2025-03-11 | 1,068.00 | 1,130.00 | 1,060.00 | 1,120.00 | 0.1M |
| 2025-03-10 | 1,000.00 | 1,304.00 | 1,000.00 | 1,068.00 | 0.6M |
| 2025-03-07 | 1,023.00 | 1,035.00 | 985.00 | 1,010.00 | 0.1M |
| 2025-03-06 | 1,061.00 | 1,061.00 | 1,020.00 | 1,023.00 | 0.1M |
| 2025-03-05 | 1,073.00 | 1,099.00 | 1,020.00 | 1,070.00 | 0.1M |
| 2025-03-04 | 950.00 | 1,129.00 | 950.00 | 1,083.00 | 0.3M |
| 2025-02-28 | 1,090.00 | 1,090.00 | 1,028.00 | 1,055.00 | 0.1M |
| 2025-02-27 | 1,190.00 | 1,190.00 | 1,072.00 | 1,090.00 | 0.1M |
| 2025-02-26 | 1,139.00 | 1,159.00 | 1,106.00 | 1,139.00 | 0.1M |
| 2025-02-25 | 1,141.00 | 1,150.00 | 1,096.00 | 1,150.00 | 0.1M |
| 2025-02-24 | 1,198.00 | 1,198.00 | 1,085.00 | 1,142.00 | 0.3M |
| 2025-02-21 | 1,111.00 | 1,144.00 | 1,050.00 | 1,115.00 | 0.2M |
| 2025-02-20 | 1,031.00 | 1,180.00 | 1,002.00 | 1,108.00 | 0.9M |
| 2025-02-19 | 989.00 | 1,031.00 | 935.00 | 1,031.00 | 0.4M |
| 2025-02-18 | 833.00 | 1,035.00 | 833.00 | 989.00 | 1.5M |
| 2025-02-17 | 801.00 | 890.00 | 795.00 | 863.00 | 0.5M |
| 2025-02-14 | 805.00 | 815.00 | 764.00 | 811.00 | 0.2M |
| 2025-02-13 | 781.00 | 827.00 | 765.00 | 805.00 | 0.3M |
| 2025-02-12 | 811.00 | 811.00 | 745.00 | 788.00 | 0.5M |
| 2025-02-11 | 895.00 | 1,000.00 | 796.00 | 800.00 | 3.3M |
| 2025-02-10 | 778.00 | 872.00 | 739.00 | 872.00 | 1.1M |
| 2025-02-07 | 675.00 | 681.00 | 663.00 | 671.00 | 0.0M |
| 2025-02-06 | 678.00 | 687.00 | 657.00 | 675.00 | 0.0M |
| 2025-02-05 | 682.00 | 705.00 | 632.00 | 655.00 | 0.3M |
| 2025-02-04 | 677.00 | 704.00 | 662.00 | 678.00 | 0.1M |
| 2025-02-03 | 690.00 | 690.00 | 660.00 | 677.00 | 0.1M |
| 2025-01-31 | 700.00 | 739.00 | 685.00 | 693.00 | 0.1M |
| 2025-01-24 | 689.00 | 709.00 | 680.00 | 692.00 | 0.1M |
| 2025-01-23 | 662.00 | 766.00 | 662.00 | 690.00 | 0.6M |
| 2025-01-22 | 682.00 | 693.00 | 645.00 | 661.00 | 0.2M |
| 2025-01-21 | 623.00 | 750.00 | 613.00 | 682.00 | 1.2M |
| 2025-01-20 | 668.00 | 669.00 | 623.00 | 623.00 | 0.3M |
| 2025-01-17 | 683.00 | 691.00 | 640.00 | 643.00 | 0.5M |
| 2025-01-16 | 712.00 | 759.00 | 701.00 | 701.00 | 3.1M |
| 2025-01-15 | 605.00 | 786.00 | 605.00 | 786.00 | 7.3M |
| 2025-01-14 | 594.00 | 698.00 | 582.00 | 605.00 | 0.7M |
| 2025-01-13 | 577.00 | 590.00 | 561.00 | 582.00 | 0.1M |
| 2025-01-10 | 582.00 | 589.00 | 565.00 | 580.00 | 0.1M |
| 2025-01-09 | 601.00 | 616.00 | 541.00 | 583.00 | 0.4M |
| 2025-01-08 | 530.00 | 657.00 | 509.00 | 606.00 | 2.6M |
| 2025-01-07 | 551.00 | 565.00 | 489.00 | 506.00 | 0.5M |
| 2025-01-06 | 594.00 | 594.00 | 550.00 | 550.00 | 0.1M |
| 2025-01-03 | 589.00 | 607.00 | 580.00 | 582.00 | 0.0M |
| 2025-01-02 | 595.00 | 618.00 | 589.00 | 589.00 | 0.0M |