2,080.00
Letzte Aktualisierung: 2025-10-01
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:10 | 2,190.00 | 2,190.00 | 2,010.00 | 2,180.00 | 0.7K |
| 09:15 | 2,010.00 | 2,180.00 | 2,010.00 | 2,150.00 | 4.3K |
| 09:20 | 2,070.00 | 2,150.00 | 2,050.00 | 2,140.00 | 4.9K |
| 09:35 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 0.1K |
| 09:50 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 0.1K |
| 10:05 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 0.4K |
| 11:10 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 0.1K |
| 14:35 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 0.1K |
| 16:35 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 0.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-10-01 | 2,170.00 | 2,170.00 | 2,080.00 | 2,080.00 | 0.0M |
| 2025-09-30 | 2,170.00 | 2,170.00 | 2,080.00 | 2,140.00 | 0.0M |
| 2025-09-29 | 2,180.00 | 2,180.00 | 2,100.00 | 2,170.00 | 0.0M |
| 2025-09-26 | 2,200.00 | 2,200.00 | 2,010.00 | 2,130.00 | 0.0M |
| 2025-09-25 | 2,110.00 | 2,160.00 | 2,100.00 | 2,150.00 | 0.0M |
| 2025-09-24 | 2,190.00 | 2,190.00 | 2,020.00 | 2,120.00 | 0.0M |
| 2025-09-23 | 2,180.00 | 2,180.00 | 2,110.00 | 2,110.00 | 0.0M |
| 2025-09-22 | 2,150.00 | 2,190.00 | 2,100.00 | 2,110.00 | 0.0M |
| 2025-09-19 | 2,150.00 | 2,190.00 | 2,120.00 | 2,170.00 | 0.0M |
| 2025-09-18 | 2,120.00 | 2,160.00 | 2,120.00 | 2,160.00 | 0.0M |
| 2025-09-17 | 2,180.00 | 2,180.00 | 2,110.00 | 2,130.00 | 0.0M |
| 2025-09-16 | 2,230.00 | 2,230.00 | 2,110.00 | 2,120.00 | 0.0M |
| 2025-09-15 | 2,230.00 | 2,250.00 | 2,150.00 | 2,150.00 | 0.0M |
| 2025-09-12 | 2,150.00 | 2,200.00 | 2,110.00 | 2,200.00 | 0.0M |
| 2025-09-11 | 2,280.00 | 2,280.00 | 2,150.00 | 2,210.00 | 0.0M |
| 2025-09-10 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0.0M |
| 2025-09-09 | 2,190.00 | 2,190.00 | 2,100.00 | 2,190.00 | 0.0M |
| 2025-09-08 | 2,190.00 | 2,230.00 | 2,190.00 | 2,230.00 | 0.0M |
| 2025-09-04 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 0.0M |
| 2025-09-03 | 2,280.00 | 2,280.00 | 2,260.00 | 2,260.00 | 0.0M |
| 2025-09-02 | 2,180.00 | 2,240.00 | 2,180.00 | 2,240.00 | 0.0M |
| 2025-09-01 | 2,200.00 | 2,280.00 | 2,150.00 | 2,220.00 | 0.0M |
| 2025-08-29 | 2,240.00 | 2,310.00 | 2,180.00 | 2,200.00 | 0.0M |
| 2025-08-28 | 2,290.00 | 2,290.00 | 2,210.00 | 2,240.00 | 0.0M |
| 2025-08-27 | 2,360.00 | 2,360.00 | 2,190.00 | 2,300.00 | 0.0M |
| 2025-08-25 | 2,270.00 | 2,270.00 | 2,200.00 | 2,270.00 | 0.0M |
| 2025-08-22 | 2,270.00 | 2,270.00 | 2,260.00 | 2,270.00 | 0.0M |
| 2025-08-21 | 2,200.00 | 2,370.00 | 2,150.00 | 2,190.00 | 0.0M |
| 2025-08-20 | 2,310.00 | 2,310.00 | 2,190.00 | 2,200.00 | 0.0M |
| 2025-08-19 | 2,270.00 | 2,400.00 | 2,200.00 | 2,220.00 | 0.0M |
| 2025-08-15 | 2,220.00 | 2,280.00 | 2,220.00 | 2,270.00 | 0.0M |
| 2025-08-14 | 2,250.00 | 2,250.00 | 2,180.00 | 2,240.00 | 0.0M |
| 2025-08-13 | 2,240.00 | 2,240.00 | 2,170.00 | 2,230.00 | 0.0M |
| 2025-08-12 | 2,210.00 | 2,240.00 | 2,160.00 | 2,200.00 | 0.0M |
| 2025-08-11 | 2,220.00 | 2,220.00 | 2,190.00 | 2,190.00 | 0.0M |
| 2025-08-08 | 2,170.00 | 2,200.00 | 2,160.00 | 2,200.00 | 0.0M |
| 2025-08-07 | 2,190.00 | 2,220.00 | 2,030.00 | 2,180.00 | 0.0M |
| 2025-08-06 | 2,190.00 | 2,280.00 | 2,180.00 | 2,180.00 | 0.0M |
| 2025-08-05 | 2,250.00 | 2,250.00 | 2,220.00 | 2,220.00 | 0.0M |
| 2025-08-04 | 2,210.00 | 2,220.00 | 2,210.00 | 2,220.00 | 0.0M |
| 2025-08-01 | 2,160.00 | 2,290.00 | 2,160.00 | 2,220.00 | 0.0M |
| 2025-07-31 | 2,290.00 | 2,290.00 | 2,180.00 | 2,250.00 | 0.0M |
| 2025-07-30 | 2,190.00 | 2,240.00 | 2,160.00 | 2,220.00 | 0.0M |
| 2025-07-29 | 2,290.00 | 2,290.00 | 2,190.00 | 2,200.00 | 0.0M |
| 2025-07-28 | 2,270.00 | 2,340.00 | 2,180.00 | 2,210.00 | 0.0M |
| 2025-07-25 | 2,340.00 | 2,340.00 | 2,220.00 | 2,220.00 | 0.0M |
| 2025-07-24 | 2,220.00 | 2,320.00 | 2,170.00 | 2,270.00 | 0.0M |
| 2025-07-23 | 2,260.00 | 2,260.00 | 2,150.00 | 2,150.00 | 0.0M |
| 2025-07-22 | 2,240.00 | 2,240.00 | 2,100.00 | 2,200.00 | 0.0M |
| 2025-07-21 | 2,240.00 | 2,250.00 | 2,150.00 | 2,190.00 | 0.0M |
| 2025-07-18 | 2,220.00 | 2,380.00 | 2,220.00 | 2,230.00 | 0.0M |
| 2025-07-17 | 2,270.00 | 2,360.00 | 2,220.00 | 2,290.00 | 0.0M |
| 2025-07-16 | 2,340.00 | 2,920.00 | 2,150.00 | 2,270.00 | 0.2M |
| 2025-07-15 | 2,130.00 | 2,440.00 | 2,130.00 | 2,340.00 | 0.0M |
| 2025-07-14 | 2,570.00 | 2,570.00 | 2,460.00 | 2,470.00 | 0.0M |
| 2025-07-11 | 2,550.00 | 2,590.00 | 2,450.00 | 2,570.00 | 0.0M |
| 2025-07-10 | 2,500.00 | 2,590.00 | 2,460.00 | 2,520.00 | 0.0M |
| 2025-07-07 | 2,440.00 | 2,500.00 | 2,440.00 | 2,500.00 | 0.0M |
| 2025-07-03 | 2,490.00 | 2,490.00 | 2,440.00 | 2,440.00 | 0.0M |
| 2025-07-02 | 2,450.00 | 2,580.00 | 2,450.00 | 2,450.00 | 0.0M |
| 2025-06-30 | 2,440.00 | 2,520.00 | 2,440.00 | 2,520.00 | 0.0M |
| 2025-06-26 | 2,460.00 | 2,540.00 | 2,460.00 | 2,540.00 | 0.0M |
| 2025-06-25 | 2,560.00 | 2,560.00 | 2,540.00 | 2,540.00 | 0.0M |
| 2025-06-24 | 2,510.00 | 2,560.00 | 2,450.00 | 2,560.00 | 0.0M |
| 2025-06-23 | 2,440.00 | 2,570.00 | 2,440.00 | 2,510.00 | 0.0M |
| 2025-06-20 | 2,500.00 | 2,500.00 | 2,450.00 | 2,490.00 | 0.0M |
| 2025-06-19 | 2,500.00 | 2,500.00 | 2,440.00 | 2,440.00 | 0.0M |
| 2025-06-18 | 2,560.00 | 2,760.00 | 2,510.00 | 2,510.00 | 0.0M |
| 2025-06-17 | 2,580.00 | 2,610.00 | 2,440.00 | 2,560.00 | 0.0M |
| 2025-06-16 | 2,580.00 | 2,650.00 | 2,540.00 | 2,540.00 | 0.0M |
| 2025-06-13 | 2,560.00 | 2,770.00 | 2,530.00 | 2,580.00 | 0.0M |
| 2025-06-12 | 2,470.00 | 2,490.00 | 2,470.00 | 2,490.00 | 0.0M |
| 2025-06-11 | 2,500.00 | 2,520.00 | 2,420.00 | 2,470.00 | 0.0M |
| 2025-06-10 | 2,500.00 | 2,630.00 | 2,500.00 | 2,500.00 | 0.0M |
| 2025-06-04 | 2,400.00 | 2,730.00 | 2,310.00 | 2,640.00 | 0.0M |
| 2025-06-03 | 2,650.00 | 2,710.00 | 2,650.00 | 2,710.00 | 0.0M |
| 2025-06-02 | 2,750.00 | 2,750.00 | 2,650.00 | 2,650.00 | 0.0M |
| 2025-05-28 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 0.0M |
| 2025-05-27 | 2,780.00 | 2,820.00 | 2,720.00 | 2,760.00 | 0.0M |
| 2025-05-26 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 0.0M |
| 2025-05-23 | 2,840.00 | 2,840.00 | 2,830.00 | 2,830.00 | 0.0M |
| 2025-05-22 | 2,750.00 | 2,850.00 | 2,750.00 | 2,850.00 | 0.0M |
| 2025-05-21 | 2,820.00 | 2,820.00 | 2,670.00 | 2,750.00 | 0.0M |
| 2025-05-20 | 2,890.00 | 2,890.00 | 2,600.00 | 2,720.00 | 0.0M |
| 2025-05-19 | 2,810.00 | 2,900.00 | 2,800.00 | 2,800.00 | 0.0M |
| 2025-05-16 | 2,770.00 | 2,940.00 | 2,770.00 | 2,930.00 | 0.0M |
| 2025-05-15 | 2,940.00 | 2,940.00 | 2,880.00 | 2,900.00 | 0.0M |
| 2025-05-14 | 2,880.00 | 2,890.00 | 2,860.00 | 2,880.00 | 0.0M |
| 2025-05-09 | 2,900.00 | 2,900.00 | 2,850.00 | 2,900.00 | 0.0M |
| 2025-05-08 | 2,770.00 | 3,030.00 | 2,700.00 | 2,900.00 | 0.0M |
| 2025-05-07 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 0.0M |
| 2025-05-06 | 2,930.00 | 2,960.00 | 2,930.00 | 2,930.00 | 0.0M |
| 2025-05-05 | 2,900.00 | 2,900.00 | 2,820.00 | 2,890.00 | 0.0M |
| 2025-05-02 | 2,880.00 | 2,940.00 | 2,880.00 | 2,920.00 | 0.0M |
| 2025-04-30 | 2,860.00 | 2,880.00 | 2,850.00 | 2,880.00 | 0.0M |
| 2025-04-29 | 2,850.00 | 2,860.00 | 2,850.00 | 2,860.00 | 0.0M |
| 2025-04-28 | 2,800.00 | 2,890.00 | 2,800.00 | 2,870.00 | 0.0M |
| 2025-04-25 | 2,810.00 | 2,880.00 | 2,810.00 | 2,860.00 | 0.0M |
| 2025-04-24 | 2,870.00 | 2,870.00 | 2,700.00 | 2,830.00 | 0.0M |
| 2025-04-23 | 2,850.00 | 2,940.00 | 2,850.00 | 2,850.00 | 0.0M |
| 2025-04-22 | 2,960.00 | 2,960.00 | 2,960.00 | 2,960.00 | 0.0M |
| 2025-04-21 | 2,990.00 | 2,990.00 | 2,730.00 | 2,970.00 | 0.0M |
| 2025-04-17 | 2,920.00 | 3,000.00 | 2,710.00 | 2,990.00 | 0.0M |
| 2025-04-16 | 2,780.00 | 2,950.00 | 2,550.00 | 2,920.00 | 0.0M |
| 2025-04-15 | 2,600.00 | 2,750.00 | 2,570.00 | 2,710.00 | 0.0M |
| 2025-04-14 | 2,550.00 | 2,570.00 | 2,520.00 | 2,570.00 | 0.0M |
| 2025-04-11 | 2,370.00 | 2,490.00 | 2,370.00 | 2,480.00 | 0.0M |
| 2025-04-10 | 2,360.00 | 2,390.00 | 2,330.00 | 2,360.00 | 0.0M |
| 2025-04-09 | 2,260.00 | 2,360.00 | 2,260.00 | 2,300.00 | 0.0M |
| 2025-04-08 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 0.0M |
| 2025-03-27 | 2,320.00 | 2,490.00 | 2,300.00 | 2,400.00 | 0.0M |
| 2025-03-26 | 2,340.00 | 2,340.00 | 2,310.00 | 2,330.00 | 0.0M |
| 2025-03-25 | 2,280.00 | 2,340.00 | 2,280.00 | 2,340.00 | 0.0M |
| 2025-03-24 | 2,350.00 | 2,350.00 | 2,240.00 | 2,260.00 | 0.0M |
| 2025-03-21 | 2,360.00 | 2,360.00 | 2,330.00 | 2,330.00 | 0.0M |
| 2025-03-20 | 2,370.00 | 2,370.00 | 2,290.00 | 2,310.00 | 0.0M |
| 2025-03-19 | 2,410.00 | 2,410.00 | 2,250.00 | 2,370.00 | 0.0M |
| 2025-03-18 | 2,730.00 | 2,730.00 | 2,400.00 | 2,490.00 | 0.0M |
| 2025-03-17 | 2,750.00 | 2,800.00 | 2,700.00 | 2,760.00 | 0.0M |
| 2025-03-14 | 2,780.00 | 2,780.00 | 2,750.00 | 2,750.00 | 0.0M |
| 2025-03-13 | 2,720.00 | 2,940.00 | 2,700.00 | 2,830.00 | 0.0M |
| 2025-03-12 | 2,800.00 | 2,820.00 | 2,790.00 | 2,790.00 | 0.0M |
| 2025-03-11 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0.0M |
| 2025-03-10 | 2,990.00 | 3,090.00 | 2,920.00 | 2,920.00 | 0.0M |
| 2025-03-07 | 2,890.00 | 3,300.00 | 2,890.00 | 2,890.00 | 0.0M |
| 2025-03-06 | 2,880.00 | 2,960.00 | 2,810.00 | 2,890.00 | 0.0M |
| 2025-03-05 | 2,850.00 | 2,880.00 | 2,850.00 | 2,880.00 | 0.0M |
| 2025-03-04 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | 0.0M |
| 2025-03-03 | 2,840.00 | 2,940.00 | 2,840.00 | 2,890.00 | 0.0M |
| 2025-02-28 | 2,530.00 | 2,970.00 | 2,530.00 | 2,840.00 | 0.0M |
| 2025-02-27 | 2,950.00 | 3,070.00 | 2,950.00 | 2,950.00 | 0.0M |
| 2025-02-26 | 3,060.00 | 3,090.00 | 2,700.00 | 2,950.00 | 0.0M |
| 2025-02-25 | 3,220.00 | 3,220.00 | 3,000.00 | 3,050.00 | 0.0M |
| 2025-02-24 | 3,150.00 | 3,180.00 | 3,090.00 | 3,120.00 | 0.0M |
| 2025-02-21 | 3,170.00 | 3,270.00 | 3,070.00 | 3,100.00 | 0.0M |
| 2025-02-20 | 3,140.00 | 3,240.00 | 3,070.00 | 3,070.00 | 0.0M |
| 2025-02-19 | 3,120.00 | 3,130.00 | 3,020.00 | 3,100.00 | 0.0M |
| 2025-02-18 | 3,150.00 | 3,170.00 | 3,100.00 | 3,140.00 | 0.0M |
| 2025-02-17 | 3,090.00 | 3,120.00 | 3,070.00 | 3,100.00 | 0.0M |
| 2025-02-14 | 3,010.00 | 3,130.00 | 3,010.00 | 3,070.00 | 0.0M |
| 2025-02-13 | 3,190.00 | 3,350.00 | 3,060.00 | 3,060.00 | 0.0M |
| 2025-02-12 | 3,160.00 | 3,180.00 | 3,000.00 | 3,180.00 | 0.0M |
| 2025-02-11 | 3,240.00 | 3,240.00 | 3,020.00 | 3,120.00 | 0.0M |
| 2025-02-10 | 3,240.00 | 3,240.00 | 3,100.00 | 3,160.00 | 0.0M |
| 2025-02-07 | 3,260.00 | 3,290.00 | 3,200.00 | 3,200.00 | 0.0M |
| 2025-02-06 | 3,210.00 | 3,330.00 | 3,210.00 | 3,330.00 | 0.0M |
| 2025-02-05 | 3,330.00 | 3,360.00 | 3,260.00 | 3,280.00 | 0.0M |
| 2025-02-04 | 3,300.00 | 3,340.00 | 3,250.00 | 3,330.00 | 0.0M |
| 2025-02-03 | 3,370.00 | 3,370.00 | 3,240.00 | 3,300.00 | 0.0M |
| 2025-01-31 | 3,310.00 | 3,360.00 | 3,230.00 | 3,320.00 | 0.0M |
| 2025-01-30 | 3,450.00 | 3,450.00 | 3,170.00 | 3,300.00 | 0.0M |
| 2025-01-24 | 3,420.00 | 3,450.00 | 3,320.00 | 3,380.00 | 0.0M |
| 2025-01-23 | 3,390.00 | 3,500.00 | 3,390.00 | 3,420.00 | 0.0M |
| 2025-01-22 | 3,410.00 | 3,500.00 | 3,390.00 | 3,420.00 | 0.0M |
| 2025-01-21 | 3,400.00 | 3,430.00 | 3,300.00 | 3,410.00 | 0.0M |
| 2025-01-20 | 3,460.00 | 3,460.00 | 3,370.00 | 3,400.00 | 0.0M |
| 2025-01-17 | 3,510.00 | 3,560.00 | 3,390.00 | 3,460.00 | 0.0M |
| 2025-01-16 | 3,500.00 | 3,550.00 | 3,450.00 | 3,530.00 | 0.0M |
| 2025-01-15 | 3,480.00 | 3,560.00 | 3,480.00 | 3,520.00 | 0.0M |
| 2025-01-14 | 3,570.00 | 3,610.00 | 3,500.00 | 3,550.00 | 0.0M |
| 2025-01-13 | 3,850.00 | 3,990.00 | 3,530.00 | 3,700.00 | 0.1M |
| 2025-01-10 | 4,980.00 | 5,750.00 | 3,500.00 | 3,850.00 | 0.4M |
| 2025-01-09 | 4,530.00 | 4,760.00 | 4,520.00 | 4,660.00 | 0.0M |
| 2025-01-08 | 4,570.00 | 5,000.00 | 4,520.00 | 4,630.00 | 0.0M |
| 2025-01-07 | 4,410.00 | 4,750.00 | 4,410.00 | 4,660.00 | 0.2M |
| 2025-01-06 | 4,660.00 | 5,000.00 | 4,490.00 | 4,560.00 | 0.0M |
| 2025-01-03 | 4,630.00 | 4,660.00 | 4,410.00 | 4,650.00 | 0.2M |
| 2025-01-02 | 4,680.00 | 4,680.00 | 4,320.00 | 4,630.00 | 0.0M |