5,995.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.1K |
| 09:05 | 6,001.00 | 6,001.00 | 6,001.00 | 6,001.00 | 0.0K |
| 09:10 | 6,001.00 | 6,001.00 | 6,001.00 | 6,001.00 | 0.1K |
| 09:15 | 5,999.00 | 5,999.00 | 5,999.00 | 5,999.00 | 0.0K |
| 09:20 | 5,998.00 | 5,998.00 | 5,998.00 | 5,998.00 | 0.0K |
| 09:25 | 6,001.00 | 6,001.00 | 6,001.00 | 6,001.00 | 0.0K |
| 09:35 | 6,001.00 | 6,001.00 | 6,001.00 | 6,001.00 | 0.0K |
| 09:55 | 6,000.00 | 6,000.00 | 5,997.00 | 5,997.00 | 0.0K |
| 10:00 | 6,001.00 | 6,001.00 | 6,001.00 | 6,001.00 | 0.0K |
| 10:15 | 6,002.00 | 6,002.00 | 6,002.00 | 6,002.00 | 0.0K |
| 10:55 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.0K |
| 11:30 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.0K |
| 12:30 | 6,037.00 | 6,037.00 | 6,004.00 | 6,004.00 | 0.0K |
| 12:40 | 6,004.00 | 6,004.00 | 6,004.00 | 6,004.00 | 0.1K |
| 12:45 | 6,005.00 | 6,005.00 | 6,005.00 | 6,005.00 | 0.0K |
| 12:50 | 6,002.00 | 6,002.00 | 6,002.00 | 6,002.00 | 0.0K |
| 12:55 | 6,003.00 | 6,003.00 | 6,003.00 | 6,003.00 | 0.0K |
| 13:00 | 6,002.00 | 6,002.00 | 6,002.00 | 6,002.00 | 2.0K |
| 13:50 | 6,003.00 | 6,003.00 | 6,003.00 | 6,003.00 | 0.1K |
| 13:55 | 6,005.00 | 6,005.00 | 6,005.00 | 6,005.00 | 0.1K |
| 14:15 | 6,004.00 | 6,004.00 | 6,004.00 | 6,004.00 | 0.0K |
| 14:20 | 6,002.00 | 6,002.00 | 6,002.00 | 6,002.00 | 0.0K |
| 14:40 | 6,001.00 | 6,001.00 | 6,001.00 | 6,001.00 | 0.0K |
| 14:45 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.0K |
| 15:00 | 5,999.00 | 5,999.00 | 5,998.00 | 5,998.00 | 0.0K |
| 15:05 | 5,995.00 | 5,995.00 | 5,995.00 | 5,995.00 | 0.0K |
| 15:30 | 5,995.00 | 5,995.00 | 5,995.00 | 5,995.00 | 0.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 5,985.00 | 6,037.00 | 5,985.00 | 5,995.00 | 0.0M |
| 2025-09-25 | 5,970.00 | 5,970.00 | 5,957.00 | 5,968.00 | 0.0M |
| 2025-09-24 | 5,930.00 | 5,952.00 | 5,930.00 | 5,943.00 | 0.0M |
| 2025-09-22 | 5,929.00 | 5,956.00 | 5,915.00 | 5,915.00 | 0.0M |
| 2025-09-19 | 5,945.00 | 5,973.00 | 5,945.00 | 5,972.00 | 0.0M |
| 2025-09-18 | 5,983.00 | 6,018.00 | 5,972.00 | 5,980.00 | 0.0M |
| 2025-09-17 | 5,901.00 | 6,000.00 | 5,901.00 | 6,000.00 | 0.0M |
| 2025-09-16 | 5,999.00 | 5,999.00 | 5,977.00 | 5,977.00 | 0.0M |
| 2025-09-12 | 6,003.00 | 6,018.00 | 6,003.00 | 6,014.00 | 0.0M |
| 2025-09-11 | 6,056.00 | 6,064.00 | 6,055.00 | 6,060.00 | 0.0M |
| 2025-09-10 | 6,073.00 | 6,165.00 | 6,063.00 | 6,165.00 | 0.0M |
| 2025-09-09 | 6,089.00 | 6,106.00 | 6,084.00 | 6,106.00 | 0.0M |
| 2025-09-08 | 6,081.00 | 6,198.00 | 6,081.00 | 6,102.00 | 0.0M |
| 2025-09-05 | 6,087.00 | 6,087.00 | 6,073.00 | 6,073.00 | 0.0M |
| 2025-09-04 | 6,142.00 | 6,142.00 | 6,126.00 | 6,135.00 | 0.0M |
| 2025-09-03 | 6,116.00 | 6,169.00 | 6,116.00 | 6,164.00 | 0.0M |
| 2025-09-02 | 6,160.00 | 6,178.00 | 6,123.00 | 6,129.00 | 0.0M |
| 2025-09-01 | 6,112.00 | 6,138.00 | 6,109.00 | 6,137.00 | 0.0M |
| 2025-08-29 | 6,088.00 | 6,199.00 | 6,083.00 | 6,199.00 | 0.0M |
| 2025-08-28 | 6,124.00 | 6,127.00 | 6,108.00 | 6,109.00 | 0.0M |
| 2025-08-27 | 6,114.00 | 6,116.00 | 6,110.00 | 6,115.00 | 0.0M |
| 2025-08-26 | 6,140.00 | 6,162.00 | 6,139.00 | 6,145.00 | 0.0M |
| 2025-08-25 | 6,113.00 | 6,176.00 | 6,113.00 | 6,117.00 | 0.0M |
| 2025-08-22 | 6,211.00 | 6,295.00 | 6,198.00 | 6,295.00 | 0.0M |
| 2025-08-21 | 6,207.00 | 6,207.00 | 6,178.00 | 6,190.00 | 0.0M |
| 2025-08-20 | 6,187.00 | 6,285.00 | 6,172.00 | 6,285.00 | 0.0M |
| 2025-08-19 | 6,131.00 | 6,146.00 | 6,131.00 | 6,142.00 | 0.0M |
| 2025-08-18 | 6,150.00 | 6,150.00 | 6,117.00 | 6,137.00 | 0.0M |
| 2025-08-15 | 6,102.00 | 6,114.00 | 6,096.00 | 6,096.00 | 0.0M |
| 2025-08-14 | 6,117.00 | 6,124.00 | 6,113.00 | 6,124.00 | 0.0M |
| 2025-08-13 | 6,133.00 | 6,141.00 | 6,130.00 | 6,140.00 | 0.0M |
| 2025-08-12 | 6,227.00 | 6,227.00 | 6,191.00 | 6,191.00 | 0.0M |
| 2025-08-08 | 6,250.00 | 6,313.00 | 6,209.00 | 6,313.00 | 0.0M |
| 2025-08-07 | 6,223.00 | 6,223.00 | 6,212.00 | 6,218.00 | 0.0M |
| 2025-08-06 | 6,283.00 | 6,283.00 | 6,250.00 | 6,254.00 | 0.0M |
| 2025-08-05 | 6,287.00 | 6,313.00 | 6,220.00 | 6,220.00 | 0.0M |
| 2025-08-04 | 6,331.00 | 6,332.00 | 6,309.00 | 6,313.00 | 0.0M |
| 2025-08-01 | 6,243.00 | 6,258.00 | 6,221.00 | 6,258.00 | 0.0M |
| 2025-07-31 | 6,192.00 | 6,208.00 | 6,148.00 | 6,148.00 | 0.0M |
| 2025-07-30 | 6,187.00 | 6,200.00 | 6,187.00 | 6,193.00 | 0.0M |
| 2025-07-29 | 6,185.00 | 6,185.00 | 6,172.00 | 6,178.00 | 0.0M |
| 2025-07-28 | 6,165.00 | 6,207.00 | 6,149.00 | 6,152.00 | 0.0M |
| 2025-07-25 | 6,198.00 | 6,198.00 | 6,188.00 | 6,194.00 | 0.0M |
| 2025-07-24 | 6,206.00 | 6,208.00 | 6,201.00 | 6,207.00 | 0.0M |
| 2025-07-23 | 6,246.00 | 6,255.00 | 6,238.00 | 6,246.00 | 0.0M |
| 2025-07-22 | 6,258.00 | 6,267.00 | 6,256.00 | 6,264.00 | 0.0M |
| 2025-07-18 | 6,284.00 | 6,284.00 | 6,250.00 | 6,250.00 | 0.0M |
| 2025-07-17 | 6,312.00 | 6,317.00 | 6,298.00 | 6,298.00 | 0.0M |
| 2025-07-16 | 6,312.00 | 6,341.00 | 6,312.00 | 6,341.00 | 0.0M |
| 2025-07-15 | 6,305.00 | 6,307.00 | 6,274.00 | 6,274.00 | 0.0M |
| 2025-07-14 | 6,334.00 | 6,347.00 | 6,332.00 | 6,345.00 | 0.0M |
| 2025-07-11 | 6,280.00 | 6,318.00 | 6,280.00 | 6,301.00 | 0.0M |
| 2025-07-10 | 6,307.00 | 6,318.00 | 6,306.00 | 6,318.00 | 0.0M |
| 2025-07-09 | 6,337.00 | 6,352.00 | 6,337.00 | 6,352.00 | 0.0M |
| 2025-07-08 | 6,342.00 | 6,342.00 | 6,326.00 | 6,328.00 | 0.0M |
| 2025-07-07 | 6,307.00 | 6,322.00 | 6,302.00 | 6,322.00 | 0.0M |
| 2025-07-04 | 6,292.00 | 6,317.00 | 6,289.00 | 6,317.00 | 0.0M |
| 2025-07-03 | 6,332.00 | 6,332.00 | 6,324.00 | 6,332.00 | 0.0M |
| 2025-07-02 | 6,358.00 | 6,420.00 | 6,341.00 | 6,420.00 | 0.0M |
| 2025-07-01 | 6,371.00 | 6,375.00 | 6,350.00 | 6,375.00 | 0.0M |
| 2025-06-30 | 6,372.00 | 6,373.00 | 6,355.00 | 6,373.00 | 0.0M |
| 2025-06-27 | 6,412.00 | 6,459.00 | 6,402.00 | 6,408.00 | 0.0M |
| 2025-06-26 | 6,469.00 | 6,573.00 | 6,454.00 | 6,573.00 | 0.0M |
| 2025-06-25 | 6,469.00 | 6,474.00 | 6,463.00 | 6,474.00 | 0.0M |
| 2025-06-24 | 6,505.00 | 6,513.00 | 6,482.00 | 6,482.00 | 0.0M |
| 2025-06-23 | 6,628.00 | 6,642.00 | 6,614.00 | 6,642.00 | 0.0M |
| 2025-06-20 | 6,638.00 | 6,638.00 | 6,595.00 | 6,618.00 | 0.0M |
| 2025-06-19 | 6,591.00 | 6,624.00 | 6,591.00 | 6,624.00 | 0.0M |
| 2025-06-18 | 6,629.00 | 6,629.00 | 6,570.00 | 6,573.00 | 0.0M |
| 2025-06-17 | 6,580.00 | 6,580.00 | 6,547.00 | 6,547.00 | 0.0M |
| 2025-06-16 | 6,626.00 | 6,626.00 | 6,570.00 | 6,570.00 | 0.0M |
| 2025-06-13 | 6,551.00 | 6,628.00 | 6,551.00 | 6,614.00 | 0.0M |
| 2025-06-12 | 6,551.00 | 6,566.00 | 6,551.00 | 6,559.00 | 0.0M |
| 2025-06-11 | 6,526.00 | 6,578.00 | 6,522.00 | 6,539.00 | 0.0M |
| 2025-06-10 | 6,555.00 | 6,572.00 | 6,525.00 | 6,555.00 | 0.0M |
| 2025-06-09 | 6,569.00 | 6,578.00 | 6,564.00 | 6,576.00 | 0.0M |
| 2025-06-06 | 6,634.00 | 6,634.00 | 6,604.00 | 6,612.00 | 0.0M |
| 2025-06-05 | 6,592.00 | 6,598.00 | 6,591.00 | 6,595.00 | 0.0M |
| 2025-06-04 | 6,586.00 | 6,598.00 | 6,585.00 | 6,591.00 | 0.0M |
| 2025-06-03 | 6,645.00 | 6,745.00 | 6,638.00 | 6,745.00 | 0.0M |
| 2025-06-02 | 6,698.00 | 6,745.00 | 6,678.00 | 6,745.00 | 0.0M |
| 2025-05-30 | 6,673.00 | 6,683.00 | 6,658.00 | 6,666.00 | 0.0M |
| 2025-05-29 | 6,576.00 | 6,591.00 | 6,559.00 | 6,559.00 | 0.0M |
| 2025-05-28 | 6,637.00 | 6,758.00 | 6,637.00 | 6,758.00 | 0.0M |
| 2025-05-27 | 6,710.00 | 6,745.00 | 6,705.00 | 6,705.00 | 0.0M |
| 2025-05-26 | 6,743.00 | 6,753.00 | 6,708.00 | 6,710.00 | 0.0M |
| 2025-05-23 | 6,735.00 | 6,753.00 | 6,725.00 | 6,753.00 | 0.0M |
| 2025-05-22 | 6,735.00 | 6,735.00 | 6,718.00 | 6,729.00 | 0.0M |
| 2025-05-21 | 6,630.00 | 6,656.00 | 6,627.00 | 6,655.00 | 0.0M |
| 2025-05-20 | 6,586.00 | 6,628.00 | 6,586.00 | 6,628.00 | 0.0M |
| 2025-05-19 | 6,675.00 | 6,678.00 | 6,648.00 | 6,668.00 | 0.0M |
| 2025-05-16 | 6,649.00 | 6,701.00 | 6,646.00 | 6,652.00 | 0.0M |
| 2025-05-15 | 6,696.00 | 6,700.00 | 6,690.00 | 6,700.00 | 0.0M |
| 2025-05-14 | 6,673.00 | 6,693.00 | 6,673.00 | 6,683.00 | 0.0M |
| 2025-05-13 | 6,742.00 | 6,767.00 | 6,685.00 | 6,685.00 | 0.0M |
| 2025-05-12 | 6,885.00 | 6,885.00 | 6,860.00 | 6,860.00 | 0.0M |
| 2025-05-09 | 7,005.00 | 7,005.00 | 6,948.00 | 6,958.00 | 0.0M |
| 2025-05-08 | 7,009.00 | 7,155.00 | 6,940.00 | 7,155.00 | 0.0M |
| 2025-05-07 | 6,976.00 | 7,017.00 | 6,964.00 | 7,017.00 | 0.0M |
| 2025-05-02 | 7,047.00 | 7,051.00 | 6,972.00 | 6,993.00 | 0.0M |
| 2025-05-01 | 7,019.00 | 7,032.00 | 6,998.00 | 7,000.00 | 0.0M |
| 2025-04-30 | 7,100.00 | 7,127.00 | 7,098.00 | 7,110.00 | 0.0M |
| 2025-04-28 | 7,158.00 | 7,173.00 | 7,155.00 | 7,159.00 | 0.0M |
| 2025-04-25 | 7,156.00 | 7,168.00 | 7,133.00 | 7,144.00 | 0.0M |
| 2025-04-24 | 7,301.00 | 7,366.00 | 7,301.00 | 7,342.00 | 0.0M |
| 2025-04-23 | 7,312.00 | 7,397.00 | 7,310.00 | 7,325.00 | 0.0M |
| 2025-04-22 | 7,621.00 | 7,621.00 | 7,599.00 | 7,601.00 | 0.0M |
| 2025-04-21 | 7,537.00 | 7,545.00 | 7,494.00 | 7,523.00 | 0.0M |
| 2025-04-18 | 7,426.00 | 7,474.00 | 7,426.00 | 7,437.00 | 0.0M |
| 2025-04-17 | 7,507.00 | 7,507.00 | 7,409.00 | 7,421.00 | 0.0M |
| 2025-04-16 | 7,390.00 | 7,550.00 | 7,370.00 | 7,550.00 | 0.0M |
| 2025-04-15 | 7,324.00 | 7,324.00 | 7,300.00 | 7,304.00 | 0.0M |
| 2025-04-14 | 7,295.00 | 7,330.00 | 7,280.00 | 7,295.00 | 0.0M |
| 2025-04-11 | 7,565.00 | 7,605.00 | 7,401.00 | 7,401.00 | 0.0M |
| 2025-04-10 | 7,245.00 | 7,346.00 | 7,244.00 | 7,321.00 | 0.1M |
| 2025-04-09 | 8,156.00 | 8,265.00 | 8,071.00 | 8,174.00 | 0.1M |
| 2025-04-08 | 7,846.00 | 7,873.00 | 7,785.00 | 7,814.00 | 0.1M |
| 2025-04-07 | 8,209.00 | 8,271.00 | 8,050.00 | 8,250.00 | 0.1M |
| 2025-04-04 | 7,483.00 | 7,529.00 | 7,464.00 | 7,529.00 | 0.0M |
| 2025-04-03 | 7,364.00 | 7,400.00 | 7,309.00 | 7,400.00 | 0.0M |
| 2025-04-02 | 7,190.00 | 7,190.00 | 7,163.00 | 7,182.00 | 0.0M |
| 2025-04-01 | 7,190.00 | 7,239.00 | 7,190.00 | 7,222.00 | 0.0M |
| 2025-03-31 | 7,283.00 | 7,296.00 | 7,277.00 | 7,292.00 | 0.0M |
| 2025-03-28 | 7,098.00 | 7,109.00 | 7,089.00 | 7,092.00 | 0.0M |
| 2025-03-27 | 7,088.00 | 7,118.00 | 7,060.00 | 7,061.00 | 0.0M |
| 2025-03-26 | 7,000.00 | 7,029.00 | 6,980.00 | 7,029.00 | 0.0M |
| 2025-03-25 | 7,013.00 | 7,019.00 | 7,005.00 | 7,019.00 | 0.0M |
| 2025-03-24 | 7,085.00 | 7,087.00 | 7,080.00 | 7,085.00 | 0.0M |
| 2025-03-21 | 7,133.00 | 7,149.00 | 7,123.00 | 7,147.00 | 0.0M |
| 2025-03-19 | 7,180.00 | 7,190.00 | 7,170.00 | 7,187.00 | 0.0M |
| 2025-03-18 | 7,117.00 | 7,144.00 | 7,117.00 | 7,138.00 | 0.0M |
| 2025-03-17 | 7,210.00 | 7,280.00 | 7,197.00 | 7,280.00 | 0.0M |
| 2025-03-14 | 7,286.00 | 7,286.00 | 7,259.00 | 7,274.00 | 0.0M |
| 2025-03-13 | 7,280.00 | 7,280.00 | 7,195.00 | 7,280.00 | 0.0M |
| 2025-03-12 | 7,236.00 | 7,250.00 | 7,226.00 | 7,238.00 | 0.0M |
| 2025-03-11 | 7,218.00 | 7,274.00 | 7,051.00 | 7,051.00 | 0.0M |
| 2025-03-10 | 7,061.00 | 7,068.00 | 7,035.00 | 7,051.00 | 0.0M |
| 2025-03-07 | 7,023.00 | 7,043.00 | 7,018.00 | 7,040.00 | 0.0M |
| 2025-03-06 | 6,928.00 | 6,997.00 | 6,923.00 | 6,941.00 | 0.0M |
| 2025-03-05 | 6,998.00 | 6,999.00 | 6,939.00 | 6,999.00 | 0.0M |
| 2025-03-04 | 6,904.00 | 6,910.00 | 6,888.00 | 6,910.00 | 0.0M |
| 2025-03-03 | 6,786.00 | 6,804.00 | 6,762.00 | 6,762.00 | 0.0M |
| 2025-02-28 | 6,856.00 | 6,913.00 | 6,856.00 | 6,900.00 | 0.0M |
| 2025-02-27 | 6,779.00 | 6,800.00 | 6,704.00 | 6,770.00 | 0.0M |
| 2025-02-26 | 6,774.00 | 6,780.00 | 6,759.00 | 6,759.00 | 0.0M |
| 2025-02-25 | 6,753.00 | 6,800.00 | 6,740.00 | 6,800.00 | 0.0M |
| 2025-02-21 | 6,637.00 | 6,637.00 | 6,605.00 | 6,615.00 | 0.0M |
| 2025-02-20 | 6,585.00 | 6,603.00 | 6,585.00 | 6,600.00 | 0.0M |
| 2025-02-19 | 6,600.00 | 6,600.00 | 6,589.00 | 6,593.00 | 0.0M |
| 2025-02-18 | 6,605.00 | 6,607.00 | 6,600.00 | 6,605.00 | 0.0M |
| 2025-02-17 | 6,613.00 | 6,613.00 | 6,600.00 | 6,603.00 | 0.0M |
| 2025-02-14 | 6,638.00 | 6,638.00 | 6,602.00 | 6,613.00 | 0.0M |
| 2025-02-13 | 6,633.00 | 6,670.00 | 6,633.00 | 6,667.00 | 0.0M |
| 2025-02-12 | 6,690.00 | 6,690.00 | 6,656.00 | 6,665.00 | 0.0M |
| 2025-02-10 | 6,690.00 | 6,756.00 | 6,684.00 | 6,756.00 | 0.0M |
| 2025-02-07 | 6,654.00 | 6,669.00 | 6,645.00 | 6,669.00 | 0.0M |
| 2025-02-06 | 6,656.00 | 6,661.00 | 6,650.00 | 6,659.00 | 0.0M |
| 2025-02-05 | 6,700.00 | 6,727.00 | 6,700.00 | 6,720.00 | 0.0M |
| 2025-02-04 | 6,700.00 | 6,769.00 | 6,700.00 | 6,760.00 | 0.0M |
| 2025-02-03 | 6,801.00 | 6,831.00 | 6,795.00 | 6,831.00 | 0.0M |
| 2025-01-31 | 6,640.00 | 6,649.00 | 6,630.00 | 6,630.00 | 0.0M |
| 2025-01-30 | 6,724.00 | 6,724.00 | 6,661.00 | 6,663.00 | 0.0M |
| 2025-01-29 | 6,668.00 | 6,668.00 | 6,643.00 | 6,643.00 | 0.0M |
| 2025-01-28 | 6,793.00 | 6,797.00 | 6,706.00 | 6,723.00 | 0.0M |
| 2025-01-27 | 6,650.00 | 6,703.00 | 6,650.00 | 6,701.00 | 0.0M |
| 2025-01-24 | 6,635.00 | 6,635.00 | 6,598.00 | 6,598.00 | 0.0M |
| 2025-01-23 | 6,640.00 | 6,648.00 | 6,636.00 | 6,648.00 | 0.0M |
| 2025-01-22 | 6,662.00 | 6,856.00 | 6,651.00 | 6,856.00 | 0.0M |
| 2025-01-21 | 6,695.00 | 6,742.00 | 6,691.00 | 6,724.00 | 0.0M |
| 2025-01-20 | 6,715.00 | 6,743.00 | 6,715.00 | 6,734.00 | 0.0M |
| 2025-01-17 | 6,803.00 | 6,803.00 | 6,784.00 | 6,789.00 | 0.0M |
| 2025-01-16 | 6,780.00 | 6,789.00 | 6,772.00 | 6,782.00 | 0.0M |
| 2025-01-15 | 6,902.00 | 6,910.00 | 6,900.00 | 6,900.00 | 0.0M |
| 2025-01-14 | 6,899.00 | 6,907.00 | 6,892.00 | 6,902.00 | 0.0M |
| 2025-01-10 | 6,835.00 | 6,862.00 | 6,835.00 | 6,842.00 | 0.0M |
| 2025-01-09 | 6,832.00 | 6,844.00 | 6,832.00 | 6,835.00 | 0.0M |
| 2025-01-08 | 6,822.00 | 6,823.00 | 6,806.00 | 6,806.00 | 0.0M |
| 2025-01-07 | 6,779.00 | 6,779.00 | 6,745.00 | 6,756.00 | 0.0M |
| 2025-01-06 | 6,797.00 | 6,799.00 | 6,785.00 | 6,790.00 | 0.0M |