1,621.00
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 1,634.00 | 1,634.00 | 1,611.00 | 1,612.00 | 0.1K |
| 09:05 | 1,609.00 | 1,612.00 | 1,609.00 | 1,609.00 | 0.7K |
| 09:10 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.4K |
| 09:15 | 1,610.00 | 1,610.00 | 1,600.00 | 1,600.00 | 0.0K |
| 09:20 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.1K |
| 09:25 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0K |
| 09:30 | 1,600.00 | 1,611.00 | 1,600.00 | 1,600.00 | 0.3K |
| 09:35 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.5K |
| 09:40 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.0K |
| 10:35 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.0K |
| 10:40 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.0K |
| 10:55 | 1,612.00 | 1,612.00 | 1,611.00 | 1,611.00 | 0.0K |
| 11:40 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.1K |
| 12:20 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.0K |
| 12:50 | 1,612.00 | 1,612.00 | 1,611.00 | 1,611.00 | 0.0K |
| 12:55 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.0K |
| 13:05 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.2K |
| 13:40 | 1,612.00 | 1,612.00 | 1,611.00 | 1,611.00 | 0.1K |
| 13:55 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.9K |
| 14:05 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.1K |
| 14:15 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.0K |
| 14:40 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.0K |
| 15:10 | 1,612.00 | 1,612.00 | 1,611.00 | 1,611.00 | 2.6K |
| 15:25 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.1K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 1,626.00 | 1,648.00 | 1,612.00 | 1,621.00 | 0.0M |
| 2025-09-26 | 1,634.00 | 1,634.00 | 1,600.00 | 1,612.00 | 0.0M |
| 2025-09-25 | 1,625.00 | 1,638.00 | 1,611.00 | 1,612.00 | 0.0M |
| 2025-09-24 | 1,660.00 | 1,660.00 | 1,638.00 | 1,639.00 | 0.0M |
| 2025-09-23 | 1,670.00 | 1,670.00 | 1,640.00 | 1,660.00 | 0.0M |
| 2025-09-22 | 1,671.00 | 1,678.00 | 1,656.00 | 1,671.00 | 0.0M |
| 2025-09-19 | 1,649.00 | 1,680.00 | 1,649.00 | 1,671.00 | 0.0M |
| 2025-09-18 | 1,645.00 | 1,686.00 | 1,645.00 | 1,649.00 | 0.0M |
| 2025-09-17 | 1,670.00 | 1,670.00 | 1,628.00 | 1,645.00 | 0.0M |
| 2025-09-16 | 1,652.00 | 1,673.00 | 1,652.00 | 1,670.00 | 0.0M |
| 2025-09-15 | 1,644.00 | 1,650.00 | 1,640.00 | 1,650.00 | 0.0M |
| 2025-09-12 | 1,640.00 | 1,645.00 | 1,626.00 | 1,644.00 | 0.0M |
| 2025-09-11 | 1,642.00 | 1,680.00 | 1,630.00 | 1,631.00 | 0.0M |
| 2025-09-10 | 1,636.00 | 1,673.00 | 1,636.00 | 1,638.00 | 0.0M |
| 2025-09-09 | 1,615.00 | 1,638.00 | 1,615.00 | 1,636.00 | 0.0M |
| 2025-09-08 | 1,660.00 | 1,676.00 | 1,600.00 | 1,615.00 | 0.0M |
| 2025-09-05 | 1,660.00 | 1,661.00 | 1,645.00 | 1,660.00 | 0.0M |
| 2025-09-04 | 1,677.00 | 1,677.00 | 1,642.00 | 1,660.00 | 0.0M |
| 2025-09-03 | 1,659.00 | 1,693.00 | 1,659.00 | 1,660.00 | 0.0M |
| 2025-09-02 | 1,644.00 | 1,659.00 | 1,625.00 | 1,659.00 | 0.0M |
| 2025-09-01 | 1,628.00 | 1,643.00 | 1,623.00 | 1,630.00 | 0.0M |
| 2025-08-29 | 1,617.00 | 1,659.00 | 1,617.00 | 1,628.00 | 0.0M |
| 2025-08-28 | 1,632.00 | 1,657.00 | 1,600.00 | 1,602.00 | 0.0M |
| 2025-08-27 | 1,594.00 | 1,686.00 | 1,590.00 | 1,611.00 | 0.0M |
| 2025-08-26 | 1,595.00 | 1,610.00 | 1,580.00 | 1,595.00 | 0.0M |
| 2025-08-25 | 1,590.00 | 1,599.00 | 1,589.00 | 1,589.00 | 0.0M |
| 2025-08-22 | 1,587.00 | 1,591.00 | 1,572.00 | 1,580.00 | 0.0M |
| 2025-08-21 | 1,607.00 | 1,614.00 | 1,570.00 | 1,571.00 | 0.0M |
| 2025-08-20 | 1,625.00 | 1,625.00 | 1,596.00 | 1,600.00 | 0.0M |
| 2025-08-19 | 1,664.00 | 1,664.00 | 1,625.00 | 1,625.00 | 0.0M |
| 2025-08-18 | 1,667.00 | 1,682.00 | 1,664.00 | 1,664.00 | 0.0M |
| 2025-08-14 | 1,680.00 | 1,701.00 | 1,671.00 | 1,685.00 | 0.0M |
| 2025-08-13 | 1,700.00 | 1,700.00 | 1,684.00 | 1,685.00 | 0.0M |
| 2025-08-12 | 1,692.00 | 1,697.00 | 1,683.00 | 1,689.00 | 0.0M |
| 2025-08-11 | 1,692.00 | 1,695.00 | 1,680.00 | 1,683.00 | 0.0M |
| 2025-08-08 | 1,669.00 | 1,689.00 | 1,669.00 | 1,685.00 | 0.0M |
| 2025-08-07 | 1,683.00 | 1,700.00 | 1,591.00 | 1,669.00 | 0.0M |
| 2025-08-06 | 1,683.00 | 1,710.00 | 1,621.00 | 1,683.00 | 0.0M |
| 2025-08-05 | 1,664.00 | 1,689.00 | 1,659.00 | 1,664.00 | 0.0M |
| 2025-08-04 | 1,664.00 | 1,669.00 | 1,634.00 | 1,664.00 | 0.0M |
| 2025-08-01 | 1,712.00 | 1,712.00 | 1,651.00 | 1,653.00 | 0.0M |
| 2025-07-31 | 1,718.00 | 1,718.00 | 1,705.00 | 1,712.00 | 0.0M |
| 2025-07-30 | 1,714.00 | 1,724.00 | 1,700.00 | 1,711.00 | 0.0M |
| 2025-07-29 | 1,707.00 | 1,728.00 | 1,682.00 | 1,714.00 | 0.0M |
| 2025-07-28 | 1,704.00 | 1,720.00 | 1,687.00 | 1,707.00 | 0.0M |
| 2025-07-25 | 1,717.00 | 1,954.00 | 1,685.00 | 1,685.00 | 0.6M |
| 2025-07-24 | 1,738.00 | 1,779.00 | 1,699.00 | 1,708.00 | 0.0M |
| 2025-07-23 | 1,722.00 | 1,779.00 | 1,687.00 | 1,723.00 | 0.0M |
| 2025-07-22 | 1,750.00 | 1,750.00 | 1,707.00 | 1,722.00 | 0.0M |
| 2025-07-21 | 1,758.00 | 1,789.00 | 1,731.00 | 1,750.00 | 0.0M |
| 2025-07-18 | 1,731.00 | 1,760.00 | 1,731.00 | 1,750.00 | 0.0M |
| 2025-07-17 | 1,762.00 | 1,762.00 | 1,720.00 | 1,720.00 | 0.0M |
| 2025-07-16 | 1,756.00 | 1,765.00 | 1,728.00 | 1,764.00 | 0.0M |
| 2025-07-15 | 1,749.00 | 1,759.00 | 1,707.00 | 1,756.00 | 0.0M |
| 2025-07-14 | 1,763.00 | 1,763.00 | 1,700.00 | 1,700.00 | 0.0M |
| 2025-07-11 | 1,670.00 | 1,776.00 | 1,668.00 | 1,763.00 | 0.1M |
| 2025-07-10 | 1,675.00 | 1,686.00 | 1,659.00 | 1,667.00 | 0.0M |
| 2025-07-09 | 1,649.00 | 1,680.00 | 1,637.00 | 1,675.00 | 0.0M |
| 2025-07-08 | 1,636.00 | 1,657.00 | 1,621.00 | 1,636.00 | 0.0M |
| 2025-07-07 | 1,755.00 | 1,784.00 | 1,624.00 | 1,624.00 | 0.4M |
| 2025-07-04 | 1,781.00 | 2,285.00 | 1,751.00 | 1,755.00 | 3.4M |
| 2025-07-03 | 1,793.00 | 1,810.00 | 1,780.00 | 1,781.00 | 0.0M |
| 2025-07-02 | 1,825.00 | 2,005.00 | 1,787.00 | 1,812.00 | 0.1M |
| 2025-07-01 | 1,699.00 | 1,868.00 | 1,699.00 | 1,816.00 | 0.1M |
| 2025-06-30 | 1,655.00 | 1,717.00 | 1,650.00 | 1,696.00 | 0.0M |
| 2025-06-27 | 1,677.00 | 1,678.00 | 1,661.00 | 1,663.00 | 0.0M |
| 2025-06-26 | 1,700.00 | 1,707.00 | 1,640.00 | 1,684.00 | 0.0M |
| 2025-06-25 | 1,684.00 | 1,711.00 | 1,659.00 | 1,700.00 | 0.0M |
| 2025-06-24 | 1,686.00 | 1,686.00 | 1,650.00 | 1,679.00 | 0.0M |
| 2025-06-23 | 1,682.00 | 1,684.00 | 1,633.00 | 1,653.00 | 0.0M |
| 2025-06-20 | 1,681.00 | 1,709.00 | 1,680.00 | 1,696.00 | 0.0M |
| 2025-06-19 | 1,660.00 | 1,689.00 | 1,650.00 | 1,680.00 | 0.0M |
| 2025-06-18 | 1,640.00 | 1,659.00 | 1,623.00 | 1,654.00 | 0.0M |
| 2025-06-17 | 1,640.00 | 1,650.00 | 1,633.00 | 1,640.00 | 0.0M |
| 2025-06-16 | 1,665.00 | 1,665.00 | 1,613.00 | 1,644.00 | 0.0M |
| 2025-06-13 | 1,698.00 | 1,709.00 | 1,647.00 | 1,651.00 | 0.0M |
| 2025-06-12 | 1,666.00 | 1,687.00 | 1,660.00 | 1,676.00 | 0.0M |
| 2025-06-11 | 1,649.00 | 1,670.00 | 1,649.00 | 1,666.00 | 0.0M |
| 2025-06-10 | 1,698.00 | 1,698.00 | 1,640.00 | 1,649.00 | 0.0M |
| 2025-06-09 | 1,644.00 | 1,683.00 | 1,641.00 | 1,670.00 | 0.0M |
| 2025-06-05 | 1,780.00 | 1,780.00 | 1,640.00 | 1,644.00 | 0.0M |
| 2025-06-04 | 1,639.00 | 1,650.00 | 1,630.00 | 1,650.00 | 0.0M |
| 2025-06-02 | 1,637.00 | 1,639.00 | 1,605.00 | 1,639.00 | 0.0M |
| 2025-05-30 | 1,576.00 | 1,618.00 | 1,576.00 | 1,604.00 | 0.0M |
| 2025-05-29 | 1,577.00 | 1,579.00 | 1,490.00 | 1,578.00 | 0.0M |
| 2025-05-28 | 1,570.00 | 1,589.00 | 1,567.00 | 1,577.00 | 0.0M |
| 2025-05-27 | 1,581.00 | 1,608.00 | 1,520.00 | 1,570.00 | 0.0M |
| 2025-05-26 | 1,580.00 | 1,646.00 | 1,580.00 | 1,581.00 | 0.0M |
| 2025-05-23 | 1,584.00 | 1,590.00 | 1,561.00 | 1,575.00 | 0.0M |
| 2025-05-22 | 1,585.00 | 1,585.00 | 1,553.00 | 1,553.00 | 0.0M |
| 2025-05-21 | 1,578.00 | 1,578.00 | 1,549.00 | 1,555.00 | 0.0M |
| 2025-05-20 | 1,602.00 | 1,604.00 | 1,565.00 | 1,566.00 | 0.0M |
| 2025-05-19 | 1,589.00 | 1,595.00 | 1,578.00 | 1,582.00 | 0.0M |
| 2025-05-16 | 1,595.00 | 1,600.00 | 1,583.00 | 1,583.00 | 0.0M |
| 2025-05-15 | 1,594.00 | 1,605.00 | 1,571.00 | 1,600.00 | 0.0M |
| 2025-05-14 | 1,598.00 | 1,601.00 | 1,582.00 | 1,586.00 | 0.0M |
| 2025-05-13 | 1,592.00 | 1,604.00 | 1,581.00 | 1,600.00 | 0.0M |
| 2025-05-12 | 1,619.00 | 1,620.00 | 1,588.00 | 1,592.00 | 0.0M |
| 2025-05-09 | 1,601.00 | 1,625.00 | 1,599.00 | 1,613.00 | 0.0M |
| 2025-05-08 | 1,678.00 | 1,678.00 | 1,563.00 | 1,563.00 | 0.0M |
| 2025-05-07 | 1,626.00 | 1,632.00 | 1,615.00 | 1,616.00 | 0.0M |
| 2025-05-02 | 1,674.00 | 1,676.00 | 1,617.00 | 1,618.00 | 0.0M |
| 2025-04-30 | 1,667.00 | 1,671.00 | 1,647.00 | 1,650.00 | 0.0M |
| 2025-04-29 | 1,671.00 | 1,671.00 | 1,656.00 | 1,667.00 | 0.0M |
| 2025-04-28 | 1,650.00 | 1,668.00 | 1,650.00 | 1,650.00 | 0.0M |
| 2025-04-25 | 1,644.00 | 1,672.00 | 1,640.00 | 1,650.00 | 0.0M |
| 2025-04-24 | 1,623.00 | 1,648.00 | 1,611.00 | 1,645.00 | 0.0M |
| 2025-04-23 | 1,610.00 | 1,625.00 | 1,600.00 | 1,622.00 | 0.0M |
| 2025-04-22 | 1,614.00 | 1,614.00 | 1,589.00 | 1,601.00 | 0.0M |
| 2025-04-21 | 1,616.00 | 1,619.00 | 1,589.00 | 1,589.00 | 0.0M |
| 2025-04-18 | 1,659.00 | 1,910.00 | 1,597.00 | 1,606.00 | 0.3M |
| 2025-04-17 | 1,601.00 | 1,657.00 | 1,596.00 | 1,657.00 | 0.0M |
| 2025-04-16 | 1,655.00 | 1,655.00 | 1,600.00 | 1,601.00 | 0.0M |
| 2025-04-15 | 1,687.00 | 1,687.00 | 1,608.00 | 1,608.00 | 0.0M |
| 2025-04-14 | 1,677.00 | 1,677.00 | 1,656.00 | 1,663.00 | 0.0M |
| 2025-04-11 | 1,745.00 | 1,745.00 | 1,632.00 | 1,655.00 | 0.0M |
| 2025-04-10 | 1,750.00 | 1,750.00 | 1,595.00 | 1,615.00 | 0.0M |
| 2025-04-09 | 1,672.00 | 1,672.00 | 1,591.00 | 1,591.00 | 0.0M |
| 2025-04-08 | 1,647.00 | 1,709.00 | 1,603.00 | 1,672.00 | 0.0M |
| 2025-04-07 | 1,719.00 | 1,719.00 | 1,553.00 | 1,553.00 | 0.0M |
| 2025-04-04 | 1,721.00 | 1,721.00 | 1,711.00 | 1,719.00 | 0.0M |
| 2025-04-03 | 1,711.00 | 1,749.00 | 1,710.00 | 1,710.00 | 0.0M |
| 2025-04-02 | 1,741.00 | 1,750.00 | 1,702.00 | 1,705.00 | 0.0M |
| 2025-04-01 | 1,710.00 | 1,741.00 | 1,700.00 | 1,724.00 | 0.0M |
| 2025-03-31 | 1,716.00 | 1,716.00 | 1,701.00 | 1,710.00 | 0.0M |
| 2025-03-28 | 1,781.00 | 1,782.00 | 1,700.00 | 1,716.00 | 0.0M |
| 2025-03-27 | 1,803.00 | 1,803.00 | 1,700.00 | 1,752.00 | 0.0M |
| 2025-03-26 | 1,831.00 | 1,831.00 | 1,753.00 | 1,804.00 | 0.0M |
| 2025-03-25 | 1,810.00 | 1,832.00 | 1,810.00 | 1,820.00 | 0.0M |
| 2025-03-24 | 1,825.00 | 1,825.00 | 1,790.00 | 1,790.00 | 0.0M |
| 2025-03-21 | 1,814.00 | 1,829.00 | 1,795.00 | 1,797.00 | 0.0M |
| 2025-03-20 | 1,865.00 | 1,874.00 | 1,814.00 | 1,814.00 | 0.0M |
| 2025-03-19 | 1,871.00 | 1,880.00 | 1,855.00 | 1,863.00 | 0.0M |
| 2025-03-18 | 1,878.00 | 1,878.00 | 1,852.00 | 1,858.00 | 0.0M |
| 2025-03-17 | 1,913.00 | 1,913.00 | 1,852.00 | 1,852.00 | 0.0M |
| 2025-03-14 | 1,897.00 | 1,964.00 | 1,890.00 | 1,895.00 | 0.0M |
| 2025-03-13 | 1,905.00 | 1,910.00 | 1,893.00 | 1,896.00 | 0.0M |
| 2025-03-12 | 1,909.00 | 1,915.00 | 1,899.00 | 1,899.00 | 0.0M |
| 2025-03-11 | 1,905.00 | 1,920.00 | 1,900.00 | 1,900.00 | 0.0M |
| 2025-03-10 | 1,930.00 | 1,930.00 | 1,900.00 | 1,905.00 | 0.0M |
| 2025-03-07 | 1,923.00 | 1,931.00 | 1,900.00 | 1,927.00 | 0.0M |
| 2025-03-06 | 1,920.00 | 1,926.00 | 1,918.00 | 1,920.00 | 0.0M |
| 2025-03-05 | 1,953.00 | 1,955.00 | 1,920.00 | 1,920.00 | 0.0M |
| 2025-03-04 | 1,950.00 | 1,959.00 | 1,950.00 | 1,956.00 | 0.0M |
| 2025-02-28 | 2,010.00 | 2,010.00 | 1,950.00 | 1,969.00 | 0.0M |
| 2025-02-27 | 1,937.00 | 1,959.00 | 1,925.00 | 1,953.00 | 0.0M |
| 2025-02-26 | 1,939.00 | 1,946.00 | 1,912.00 | 1,934.00 | 0.0M |
| 2025-02-25 | 1,904.00 | 1,940.00 | 1,904.00 | 1,922.00 | 0.0M |
| 2025-02-24 | 1,990.00 | 1,990.00 | 1,933.00 | 1,949.00 | 0.0M |
| 2025-02-21 | 1,963.00 | 1,966.00 | 1,950.00 | 1,950.00 | 0.0M |
| 2025-02-20 | 1,961.00 | 1,965.00 | 1,949.00 | 1,956.00 | 0.0M |
| 2025-02-19 | 1,995.00 | 2,000.00 | 1,900.00 | 1,932.00 | 0.0M |
| 2025-02-18 | 1,998.00 | 2,000.00 | 1,977.00 | 1,979.00 | 0.0M |
| 2025-02-17 | 1,959.00 | 2,000.00 | 1,959.00 | 1,998.00 | 0.0M |
| 2025-02-14 | 2,000.00 | 2,000.00 | 1,880.00 | 1,971.00 | 0.0M |
| 2025-02-13 | 2,000.00 | 2,000.00 | 1,994.00 | 1,998.00 | 0.0M |
| 2025-02-12 | 2,015.00 | 2,020.00 | 1,991.00 | 2,000.00 | 0.0M |
| 2025-02-11 | 2,000.00 | 2,020.00 | 1,995.00 | 2,015.00 | 0.0M |
| 2025-02-10 | 2,020.00 | 2,025.00 | 1,993.00 | 2,000.00 | 0.0M |
| 2025-02-07 | 2,030.00 | 2,045.00 | 2,000.00 | 2,020.00 | 0.0M |
| 2025-02-06 | 2,035.00 | 2,035.00 | 2,005.00 | 2,020.00 | 0.0M |
| 2025-02-05 | 2,055.00 | 2,055.00 | 2,005.00 | 2,020.00 | 0.0M |
| 2025-02-04 | 2,040.00 | 2,045.00 | 2,015.00 | 2,035.00 | 0.0M |
| 2025-02-03 | 2,050.00 | 2,080.00 | 2,020.00 | 2,025.00 | 0.0M |
| 2025-01-31 | 2,065.00 | 2,075.00 | 2,035.00 | 2,035.00 | 0.0M |
| 2025-01-24 | 2,060.00 | 2,085.00 | 2,060.00 | 2,080.00 | 0.0M |
| 2025-01-23 | 2,060.00 | 2,100.00 | 2,060.00 | 2,065.00 | 0.0M |
| 2025-01-22 | 2,060.00 | 2,075.00 | 2,055.00 | 2,055.00 | 0.0M |
| 2025-01-21 | 2,075.00 | 2,090.00 | 2,035.00 | 2,055.00 | 0.0M |
| 2025-01-20 | 2,065.00 | 2,095.00 | 2,035.00 | 2,035.00 | 0.0M |
| 2025-01-17 | 2,155.00 | 2,170.00 | 2,065.00 | 2,065.00 | 0.0M |
| 2025-01-16 | 2,120.00 | 2,250.00 | 2,120.00 | 2,160.00 | 0.0M |
| 2025-01-15 | 2,125.00 | 2,260.00 | 2,125.00 | 2,145.00 | 0.0M |
| 2025-01-14 | 2,085.00 | 2,175.00 | 2,040.00 | 2,140.00 | 0.0M |
| 2025-01-13 | 1,993.00 | 2,085.00 | 1,993.00 | 2,085.00 | 0.0M |
| 2025-01-10 | 1,965.00 | 2,025.00 | 1,900.00 | 1,996.00 | 0.0M |
| 2025-01-09 | 1,958.00 | 1,986.00 | 1,958.00 | 1,960.00 | 0.0M |
| 2025-01-08 | 1,914.00 | 1,963.00 | 1,914.00 | 1,958.00 | 0.0M |
| 2025-01-07 | 1,872.00 | 2,050.00 | 1,872.00 | 1,911.00 | 0.0M |
| 2025-01-06 | 1,856.00 | 1,870.00 | 1,851.00 | 1,870.00 | 0.0M |
| 2025-01-03 | 1,832.00 | 1,890.00 | 1,832.00 | 1,845.00 | 0.0M |
| 2025-01-02 | 1,813.00 | 1,837.00 | 1,813.00 | 1,821.00 | 0.0M |