1,861.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 1,860.00 | 1,860.00 | 1,855.00 | 1,855.00 | 0.4K |
| 09:05 | 1,854.00 | 1,856.00 | 1,854.00 | 1,856.00 | 1.3K |
| 09:10 | 1,856.00 | 1,856.00 | 1,856.00 | 1,856.00 | 0.0K |
| 09:15 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 0.0K |
| 09:50 | 1,853.00 | 1,855.00 | 1,853.00 | 1,855.00 | 0.1K |
| 10:00 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 0.0K |
| 10:20 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 0.0K |
| 10:50 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 0.0K |
| 11:10 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 0.0K |
| 14:20 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 0.0K |
| 14:40 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 0.0K |
| 14:45 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 0.0K |
| 15:05 | 1,856.00 | 1,856.00 | 1,855.00 | 1,855.00 | 0.1K |
| 15:30 | 1,856.00 | 1,856.00 | 1,856.00 | 1,856.00 | 0.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 1,859.00 | 1,861.00 | 1,851.00 | 1,861.00 | 0.0M |
| 2025-09-25 | 1,860.00 | 1,860.00 | 1,853.00 | 1,856.00 | 0.0M |
| 2025-09-24 | 1,846.00 | 1,853.00 | 1,843.00 | 1,853.00 | 0.0M |
| 2025-09-22 | 1,852.00 | 1,855.00 | 1,822.00 | 1,822.00 | 0.1M |
| 2025-09-19 | 1,843.00 | 1,847.00 | 1,833.00 | 1,838.00 | 0.0M |
| 2025-09-18 | 1,826.00 | 1,834.00 | 1,808.00 | 1,808.00 | 0.0M |
| 2025-09-17 | 1,837.00 | 1,837.00 | 1,814.00 | 1,817.00 | 0.0M |
| 2025-09-16 | 1,825.00 | 1,831.00 | 1,825.00 | 1,827.00 | 0.1M |
| 2025-09-12 | 1,818.00 | 1,824.00 | 1,818.00 | 1,823.00 | 0.0M |
| 2025-09-11 | 1,808.00 | 1,812.00 | 1,808.00 | 1,812.00 | 0.1M |
| 2025-09-10 | 1,805.00 | 1,808.00 | 1,805.00 | 1,806.00 | 0.0M |
| 2025-09-09 | 1,800.00 | 1,801.00 | 1,793.00 | 1,794.00 | 0.0M |
| 2025-09-08 | 1,815.00 | 1,818.00 | 1,809.00 | 1,811.00 | 0.1M |
| 2025-09-05 | 1,820.00 | 1,821.00 | 1,815.00 | 1,821.00 | 0.0M |
| 2025-09-04 | 1,802.00 | 1,803.00 | 1,797.00 | 1,801.00 | 0.0M |
| 2025-09-03 | 1,800.00 | 1,801.00 | 1,796.00 | 1,801.00 | 0.1M |
| 2025-09-02 | 1,790.00 | 1,798.00 | 1,789.00 | 1,798.00 | 0.0M |
| 2025-09-01 | 1,794.00 | 1,797.00 | 1,784.00 | 1,785.00 | 0.0M |
| 2025-08-29 | 1,798.00 | 1,800.00 | 1,797.00 | 1,800.00 | 0.0M |
| 2025-08-28 | 1,793.00 | 1,800.00 | 1,791.00 | 1,800.00 | 0.0M |
| 2025-08-27 | 1,796.00 | 1,803.00 | 1,795.00 | 1,799.00 | 0.0M |
| 2025-08-26 | 1,793.00 | 1,793.00 | 1,782.00 | 1,790.00 | 0.2M |
| 2025-08-25 | 1,793.00 | 1,796.00 | 1,789.00 | 1,790.00 | 0.0M |
| 2025-08-22 | 1,777.00 | 1,784.00 | 1,777.00 | 1,778.00 | 0.0M |
| 2025-08-21 | 1,773.00 | 1,777.00 | 1,772.00 | 1,777.00 | 0.0M |
| 2025-08-20 | 1,782.00 | 1,783.00 | 1,772.00 | 1,773.00 | 0.0M |
| 2025-08-19 | 1,797.00 | 1,797.00 | 1,789.00 | 1,790.00 | 0.0M |
| 2025-08-18 | 1,785.00 | 1,795.00 | 1,785.00 | 1,790.00 | 0.0M |
| 2025-08-15 | 1,795.00 | 1,799.00 | 1,794.00 | 1,797.00 | 0.0M |
| 2025-08-14 | 1,791.00 | 1,791.00 | 1,776.00 | 1,777.00 | 0.0M |
| 2025-08-13 | 1,792.00 | 1,796.00 | 1,790.00 | 1,793.00 | 0.0M |
| 2025-08-12 | 1,773.00 | 1,783.00 | 1,773.00 | 1,780.00 | 0.0M |
| 2025-08-08 | 1,774.00 | 1,774.00 | 1,754.00 | 1,762.00 | 0.0M |
| 2025-08-07 | 1,760.00 | 1,768.00 | 1,760.00 | 1,762.00 | 0.0M |
| 2025-08-06 | 1,746.00 | 1,764.00 | 1,746.00 | 1,764.00 | 0.0M |
| 2025-08-05 | 1,751.00 | 1,757.00 | 1,748.00 | 1,757.00 | 0.1M |
| 2025-08-04 | 1,731.00 | 1,746.00 | 1,731.00 | 1,746.00 | 0.0M |
| 2025-08-01 | 1,796.00 | 1,798.00 | 1,790.00 | 1,790.00 | 0.0M |
| 2025-07-31 | 1,791.00 | 1,803.00 | 1,791.00 | 1,799.00 | 0.0M |
| 2025-07-30 | 1,779.00 | 1,780.00 | 1,775.00 | 1,777.00 | 0.0M |
| 2025-07-29 | 1,786.00 | 1,788.00 | 1,784.00 | 1,785.00 | 0.0M |
| 2025-07-28 | 1,785.00 | 1,788.00 | 1,781.00 | 1,788.00 | 0.0M |
| 2025-07-25 | 1,764.00 | 1,770.00 | 1,762.00 | 1,764.00 | 0.2M |
| 2025-07-24 | 1,754.00 | 1,754.00 | 1,747.00 | 1,751.00 | 0.0M |
| 2025-07-23 | 1,747.00 | 1,754.00 | 1,737.00 | 1,748.00 | 0.0M |
| 2025-07-22 | 1,750.00 | 1,754.00 | 1,749.00 | 1,753.00 | 0.0M |
| 2025-07-18 | 1,760.00 | 1,768.00 | 1,760.00 | 1,766.00 | 0.0M |
| 2025-07-17 | 1,741.00 | 1,753.00 | 1,741.00 | 1,753.00 | 0.0M |
| 2025-07-16 | 1,737.00 | 1,749.00 | 1,737.00 | 1,743.00 | 0.0M |
| 2025-07-15 | 1,735.00 | 1,750.00 | 1,735.00 | 1,750.00 | 0.0M |
| 2025-07-14 | 1,727.00 | 1,728.00 | 1,720.00 | 1,728.00 | 0.0M |
| 2025-07-11 | 1,728.00 | 1,734.00 | 1,718.00 | 1,729.00 | 0.0M |
| 2025-07-10 | 1,720.00 | 1,720.00 | 1,714.00 | 1,718.00 | 0.0M |
| 2025-07-09 | 1,715.00 | 1,721.00 | 1,715.00 | 1,720.00 | 0.1M |
| 2025-07-08 | 1,706.00 | 1,713.00 | 1,705.00 | 1,713.00 | 0.0M |
| 2025-07-07 | 1,699.00 | 1,710.00 | 1,695.00 | 1,710.00 | 0.1M |
| 2025-07-04 | 1,705.00 | 1,707.00 | 1,696.00 | 1,696.00 | 0.2M |
| 2025-07-03 | 1,681.00 | 1,688.00 | 1,681.00 | 1,688.00 | 0.0M |
| 2025-07-02 | 1,679.00 | 1,681.00 | 1,672.00 | 1,681.00 | 0.1M |
| 2025-07-01 | 1,676.00 | 1,677.00 | 1,671.00 | 1,674.00 | 0.0M |
| 2025-06-30 | 1,680.00 | 1,683.00 | 1,675.00 | 1,679.00 | 0.1M |
| 2025-06-27 | 1,666.00 | 1,674.00 | 1,666.00 | 1,673.00 | 0.0M |
| 2025-06-26 | 1,661.00 | 1,662.00 | 1,658.00 | 1,658.00 | 0.0M |
| 2025-06-25 | 1,660.00 | 1,663.00 | 1,656.00 | 1,663.00 | 0.0M |
| 2025-06-24 | 1,654.00 | 1,660.00 | 1,649.00 | 1,649.00 | 0.1M |
| 2025-06-23 | 1,635.00 | 1,649.00 | 1,632.00 | 1,643.00 | 0.0M |
| 2025-06-20 | 1,628.00 | 1,641.00 | 1,626.00 | 1,641.00 | 0.0M |
| 2025-06-19 | 1,630.00 | 1,634.00 | 1,622.00 | 1,628.00 | 0.0M |
| 2025-06-18 | 1,636.00 | 1,636.00 | 1,631.00 | 1,633.00 | 0.0M |
| 2025-06-17 | 1,631.00 | 1,640.00 | 1,631.00 | 1,635.00 | 0.0M |
| 2025-06-16 | 1,626.00 | 1,628.00 | 1,620.00 | 1,620.00 | 0.0M |
| 2025-06-13 | 1,617.00 | 1,648.00 | 1,597.00 | 1,648.00 | 0.2M |
| 2025-06-12 | 1,636.00 | 1,636.00 | 1,620.00 | 1,634.00 | 0.0M |
| 2025-06-11 | 1,644.00 | 1,644.00 | 1,636.00 | 1,636.00 | 0.0M |
| 2025-06-10 | 1,631.00 | 1,646.00 | 1,627.00 | 1,633.00 | 1.1M |
| 2025-06-09 | 1,630.00 | 1,632.00 | 1,624.00 | 1,624.00 | 0.0M |
| 2025-06-06 | 1,614.00 | 1,614.00 | 1,603.00 | 1,612.00 | 0.0M |
| 2025-06-05 | 1,601.00 | 1,605.00 | 1,599.00 | 1,604.00 | 0.0M |
| 2025-06-04 | 1,609.00 | 1,619.00 | 1,609.00 | 1,614.00 | 0.2M |
| 2025-06-03 | 1,587.00 | 1,594.00 | 1,580.00 | 1,580.00 | 0.0M |
| 2025-06-02 | 1,590.00 | 1,650.00 | 1,580.00 | 1,650.00 | 0.0M |
| 2025-05-30 | 1,606.00 | 1,606.00 | 1,586.00 | 1,593.00 | 0.0M |
| 2025-05-29 | 1,625.00 | 1,644.00 | 1,625.00 | 1,637.00 | 0.9M |
| 2025-05-28 | 1,607.00 | 1,610.00 | 1,600.00 | 1,604.00 | 0.5M |
| 2025-05-27 | 1,583.00 | 1,583.00 | 1,564.00 | 1,577.00 | 0.0M |
| 2025-05-26 | 1,570.00 | 1,606.00 | 1,566.00 | 1,574.00 | 0.0M |
| 2025-05-23 | 1,574.00 | 1,582.00 | 1,570.00 | 1,571.00 | 0.1M |
| 2025-05-22 | 1,611.00 | 1,611.00 | 1,573.00 | 1,574.00 | 0.4M |
| 2025-05-21 | 1,609.00 | 1,609.00 | 1,594.00 | 1,594.00 | 0.0M |
| 2025-05-20 | 1,635.00 | 1,635.00 | 1,610.00 | 1,614.00 | 0.0M |
| 2025-05-19 | 1,610.00 | 1,615.00 | 1,606.00 | 1,606.00 | 0.3M |
| 2025-05-16 | 1,614.00 | 1,616.00 | 1,608.00 | 1,611.00 | 0.0M |
| 2025-05-15 | 1,616.00 | 1,620.00 | 1,608.00 | 1,608.00 | 0.1M |
| 2025-05-14 | 1,637.00 | 1,637.00 | 1,623.00 | 1,625.00 | 0.2M |
| 2025-05-13 | 1,615.00 | 1,623.00 | 1,615.00 | 1,619.00 | 0.0M |
| 2025-05-12 | 1,568.00 | 1,577.00 | 1,567.00 | 1,575.00 | 0.1M |
| 2025-05-09 | 1,549.00 | 1,560.00 | 1,546.00 | 1,560.00 | 0.0M |
| 2025-05-08 | 1,519.00 | 1,535.00 | 1,519.00 | 1,534.00 | 0.3M |
| 2025-05-07 | 1,517.00 | 1,521.00 | 1,510.00 | 1,511.00 | 0.1M |
| 2025-05-02 | 1,526.00 | 1,543.00 | 1,525.00 | 1,533.00 | 0.1M |
| 2025-05-01 | 1,506.00 | 1,539.00 | 1,494.00 | 1,539.00 | 0.1M |
| 2025-04-30 | 1,482.00 | 1,484.00 | 1,477.00 | 1,483.00 | 0.0M |
| 2025-04-28 | 1,500.00 | 1,500.00 | 1,478.00 | 1,483.00 | 0.2M |
| 2025-04-25 | 1,476.00 | 1,489.00 | 1,473.00 | 1,486.00 | 0.0M |
| 2025-04-24 | 1,447.00 | 1,450.00 | 1,434.00 | 1,439.00 | 0.2M |
| 2025-04-23 | 1,440.00 | 1,440.00 | 1,423.00 | 1,430.00 | 0.1M |
| 2025-04-22 | 1,369.00 | 1,374.00 | 1,359.00 | 1,365.00 | 0.1M |
| 2025-04-21 | 1,400.00 | 1,410.00 | 1,383.00 | 1,386.00 | 0.2M |
| 2025-04-18 | 1,404.00 | 1,420.00 | 1,404.00 | 1,419.00 | 0.0M |
| 2025-04-17 | 1,406.00 | 1,428.00 | 1,404.00 | 1,428.00 | 0.3M |
| 2025-04-16 | 1,438.00 | 1,490.00 | 1,418.00 | 1,423.00 | 0.2M |
| 2025-04-15 | 1,447.00 | 1,455.00 | 1,447.00 | 1,450.00 | 0.6M |
| 2025-04-14 | 1,454.00 | 1,454.00 | 1,438.00 | 1,448.00 | 0.5M |
| 2025-04-11 | 1,435.00 | 1,443.00 | 1,391.00 | 1,440.00 | 0.7M |
| 2025-04-10 | 1,513.00 | 1,514.00 | 1,488.00 | 1,495.00 | 0.0M |
| 2025-04-09 | 1,344.00 | 1,355.00 | 1,317.00 | 1,335.00 | 3.7M |
| 2025-04-08 | 1,416.00 | 1,425.00 | 1,412.00 | 1,419.00 | 1.1M |
| 2025-04-07 | 1,328.00 | 1,360.00 | 1,326.00 | 1,327.00 | 0.8M |
| 2025-04-04 | 1,480.00 | 1,482.00 | 1,456.00 | 1,476.00 | 0.3M |
| 2025-04-03 | 1,516.00 | 1,531.00 | 1,515.00 | 1,520.00 | 0.6M |
| 2025-04-02 | 1,584.00 | 1,584.00 | 1,579.00 | 1,583.00 | 0.1M |
| 2025-04-01 | 1,573.00 | 1,573.00 | 1,567.00 | 1,573.00 | 0.0M |
| 2025-03-31 | 1,555.00 | 1,555.00 | 1,545.00 | 1,546.00 | 0.1M |
| 2025-03-28 | 1,609.00 | 1,614.00 | 1,608.00 | 1,611.00 | 0.0M |
| 2025-03-27 | 1,609.00 | 1,613.00 | 1,605.00 | 1,612.00 | 0.1M |
| 2025-03-26 | 1,628.00 | 1,632.00 | 1,625.00 | 1,629.00 | 0.0M |
| 2025-03-25 | 1,629.00 | 1,631.00 | 1,624.00 | 1,624.00 | 0.2M |
| 2025-03-24 | 1,610.00 | 1,610.00 | 1,600.00 | 1,603.00 | 0.0M |
| 2025-03-21 | 1,558.00 | 1,590.00 | 1,558.00 | 1,587.00 | 0.0M |
| 2025-03-19 | 1,575.00 | 1,580.50 | 1,575.00 | 1,580.50 | 0.0M |
| 2025-03-18 | 1,600.00 | 1,600.00 | 1,586.00 | 1,590.00 | 0.0M |
| 2025-03-17 | 1,572.50 | 1,572.50 | 1,560.00 | 1,563.50 | 0.0M |
| 2025-03-14 | 1,541.00 | 1,552.50 | 1,537.50 | 1,547.50 | 0.2M |
| 2025-03-13 | 15,615.00 | 15,620.00 | 15,400.00 | 15,410.00 | 0.0M |
| 2025-03-12 | 15,510.00 | 15,535.00 | 15,480.00 | 15,515.00 | 0.0M |
| 2025-03-11 | 15,465.00 | 15,545.00 | 15,260.00 | 15,545.00 | 0.0M |
| 2025-03-10 | 15,845.00 | 15,915.00 | 15,800.00 | 15,865.00 | 0.0M |
| 2025-03-07 | 16,185.00 | 16,185.00 | 15,885.00 | 15,900.00 | 0.0M |
| 2025-03-06 | 16,360.00 | 16,415.00 | 16,345.00 | 16,375.00 | 0.0M |
| 2025-03-05 | 16,430.00 | 16,435.00 | 16,380.00 | 16,380.00 | 0.0M |
| 2025-03-04 | 16,685.00 | 16,840.00 | 16,375.00 | 16,505.00 | 0.0M |
| 2025-03-03 | 16,980.00 | 16,980.00 | 16,830.00 | 16,875.00 | 0.0M |
| 2025-02-28 | 16,605.00 | 16,605.00 | 16,460.00 | 16,580.00 | 0.0M |
| 2025-02-27 | 16,870.00 | 16,870.00 | 16,680.00 | 16,790.00 | 0.0M |
| 2025-02-26 | 16,800.00 | 16,825.00 | 16,705.00 | 16,820.00 | 0.0M |
| 2025-02-25 | 16,925.00 | 16,955.00 | 16,865.00 | 16,900.00 | 0.0M |
| 2025-02-21 | 17,310.00 | 17,335.00 | 17,230.00 | 17,320.00 | 0.0M |
| 2025-02-20 | 17,500.00 | 17,505.00 | 17,310.00 | 17,315.00 | 0.0M |
| 2025-02-19 | 17,465.00 | 17,570.00 | 17,465.00 | 17,535.00 | 0.0M |
| 2025-02-18 | 17,500.00 | 17,540.00 | 17,450.00 | 17,520.00 | 0.0M |
| 2025-02-17 | 17,530.00 | 17,530.00 | 17,470.00 | 17,475.00 | 0.0M |
| 2025-02-14 | 17,650.00 | 17,650.00 | 17,550.00 | 17,565.00 | 0.0M |
| 2025-02-13 | 17,545.00 | 17,630.00 | 17,545.00 | 17,630.00 | 0.0M |
| 2025-02-12 | 17,455.00 | 17,600.00 | 17,455.00 | 17,540.00 | 0.0M |
| 2025-02-10 | 17,440.00 | 17,440.00 | 17,225.00 | 17,275.00 | 0.0M |
| 2025-02-07 | 17,440.00 | 17,450.00 | 17,260.00 | 17,330.00 | 0.0M |
| 2025-02-06 | 17,425.00 | 17,440.00 | 17,335.00 | 17,440.00 | 0.0M |
| 2025-02-05 | 17,490.00 | 17,490.00 | 17,300.00 | 17,320.00 | 0.0M |
| 2025-02-04 | 17,695.00 | 17,695.00 | 17,370.00 | 17,485.00 | 0.0M |
| 2025-02-03 | 17,500.00 | 17,500.00 | 17,295.00 | 17,295.00 | 0.0M |
| 2025-01-31 | 17,690.00 | 17,735.00 | 17,600.00 | 17,725.00 | 0.0M |
| 2025-01-30 | 17,600.00 | 17,635.00 | 17,590.00 | 17,635.00 | 0.0M |
| 2025-01-29 | 17,715.00 | 17,755.00 | 17,680.00 | 17,735.00 | 0.0M |
| 2025-01-28 | 17,545.00 | 17,630.00 | 17,515.00 | 17,630.00 | 0.0M |
| 2025-01-27 | 17,855.00 | 17,855.00 | 17,665.00 | 17,690.00 | 0.0M |
| 2025-01-24 | 18,000.00 | 18,000.00 | 17,820.00 | 17,850.00 | 0.0M |
| 2025-01-23 | 17,885.00 | 17,920.00 | 17,875.00 | 17,895.00 | 0.0M |
| 2025-01-22 | 17,735.00 | 17,790.00 | 17,715.00 | 17,760.00 | 0.0M |
| 2025-01-21 | 17,600.00 | 17,615.00 | 17,480.00 | 17,515.00 | 0.1M |
| 2025-01-20 | 17,595.00 | 17,605.00 | 17,550.00 | 17,585.00 | 0.0M |
| 2025-01-17 | 17,485.00 | 17,485.00 | 17,325.00 | 17,415.00 | 0.0M |
| 2025-01-16 | 17,500.00 | 17,535.00 | 17,420.00 | 17,500.00 | 0.0M |
| 2025-01-15 | 17,440.00 | 17,440.00 | 17,310.00 | 17,310.00 | 0.0M |
| 2025-01-14 | 17,400.00 | 17,400.00 | 17,285.00 | 17,365.00 | 0.0M |
| 2025-01-10 | 17,720.00 | 17,720.00 | 17,475.00 | 17,585.00 | 0.0M |
| 2025-01-09 | 17,770.00 | 17,770.00 | 17,505.00 | 17,770.00 | 0.0M |
| 2025-01-08 | 17,550.00 | 17,630.00 | 17,550.00 | 17,615.00 | 0.0M |
| 2025-01-07 | 17,730.00 | 17,795.00 | 17,730.00 | 17,750.00 | 0.0M |
| 2025-01-06 | 17,700.00 | 17,700.00 | 17,580.00 | 17,630.00 | 0.0M |