2,244.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 0.2K |
| 09:15 | 2,207.00 | 2,207.00 | 2,207.00 | 2,207.00 | 0.1K |
| 09:30 | 2,215.00 | 2,215.00 | 2,215.00 | 2,215.00 | 0.1K |
| 09:50 | 2,215.00 | 2,222.00 | 2,215.00 | 2,222.00 | 0.9K |
| 09:55 | 2,228.00 | 2,228.00 | 2,228.00 | 2,228.00 | 0.1K |
| 10:05 | 2,223.00 | 2,223.00 | 2,223.00 | 2,223.00 | 0.1K |
| 10:30 | 2,232.00 | 2,232.00 | 2,232.00 | 2,232.00 | 0.5K |
| 10:40 | 2,233.00 | 2,234.00 | 2,233.00 | 2,234.00 | 0.3K |
| 10:45 | 2,234.00 | 2,250.00 | 2,234.00 | 2,250.00 | 0.2K |
| 10:55 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 0.1K |
| 11:00 | 2,248.00 | 2,248.00 | 2,234.00 | 2,234.00 | 0.2K |
| 11:15 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 0.4K |
| 11:25 | 2,246.00 | 2,246.00 | 2,246.00 | 2,246.00 | 0.3K |
| 12:30 | 2,264.00 | 2,267.00 | 2,264.00 | 2,267.00 | 0.8K |
| 12:35 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 0.1K |
| 12:45 | 2,247.00 | 2,247.00 | 2,242.00 | 2,242.00 | 0.3K |
| 13:10 | 2,244.00 | 2,244.00 | 2,244.00 | 2,244.00 | 0.1K |
| 13:15 | 2,245.00 | 2,245.00 | 2,239.00 | 2,239.00 | 1.0K |
| 13:20 | 2,239.00 | 2,239.00 | 2,238.00 | 2,238.00 | 0.2K |
| 13:35 | 2,237.00 | 2,237.00 | 2,233.00 | 2,233.00 | 0.5K |
| 13:55 | 2,228.00 | 2,228.00 | 2,228.00 | 2,228.00 | 0.1K |
| 14:35 | 2,228.00 | 2,228.00 | 2,228.00 | 2,228.00 | 0.1K |
| 14:40 | 2,245.00 | 2,245.00 | 2,228.00 | 2,228.00 | 0.3K |
| 15:05 | 2,228.00 | 2,228.00 | 2,228.00 | 2,228.00 | 0.1K |
| 15:10 | 2,225.00 | 2,225.00 | 2,225.00 | 2,225.00 | 0.1K |
| 15:20 | 2,220.00 | 2,220.00 | 2,210.00 | 2,217.00 | 0.5K |
| 15:30 | 2,244.00 | 2,244.00 | 2,244.00 | 2,244.00 | 0.5K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 2,200.00 | 2,270.00 | 2,200.00 | 2,244.00 | 0.0M |
| 2025-09-25 | 2,200.00 | 2,214.00 | 2,187.00 | 2,200.00 | 0.0M |
| 2025-09-24 | 2,187.00 | 2,200.00 | 2,182.00 | 2,200.00 | 0.0M |
| 2025-09-22 | 2,192.00 | 2,196.00 | 2,181.00 | 2,181.00 | 0.0M |
| 2025-09-19 | 2,193.00 | 2,195.00 | 2,175.00 | 2,179.00 | 0.0M |
| 2025-09-18 | 2,181.00 | 2,199.00 | 2,181.00 | 2,196.00 | 0.0M |
| 2025-09-17 | 2,191.00 | 2,197.00 | 2,175.00 | 2,189.00 | 0.0M |
| 2025-09-16 | 2,199.00 | 2,199.00 | 2,168.00 | 2,190.00 | 0.0M |
| 2025-09-12 | 2,199.00 | 2,199.00 | 2,183.00 | 2,199.00 | 0.0M |
| 2025-09-11 | 2,195.00 | 2,198.00 | 2,190.00 | 2,194.00 | 0.0M |
| 2025-09-10 | 2,207.00 | 2,216.00 | 2,189.00 | 2,200.00 | 0.0M |
| 2025-09-09 | 2,206.00 | 2,209.00 | 2,202.00 | 2,203.00 | 0.0M |
| 2025-09-08 | 2,209.00 | 2,217.00 | 2,204.00 | 2,205.00 | 0.0M |
| 2025-09-05 | 2,205.00 | 2,210.00 | 2,195.00 | 2,201.00 | 0.0M |
| 2025-09-04 | 2,202.00 | 2,218.00 | 2,200.00 | 2,200.00 | 0.0M |
| 2025-09-03 | 2,206.00 | 2,219.00 | 2,201.00 | 2,209.00 | 0.0M |
| 2025-09-02 | 2,209.00 | 2,228.00 | 2,200.00 | 2,212.00 | 0.0M |
| 2025-09-01 | 2,216.00 | 2,216.00 | 2,197.00 | 2,209.00 | 0.0M |
| 2025-08-29 | 2,219.00 | 2,219.00 | 2,202.00 | 2,218.00 | 0.0M |
| 2025-08-28 | 2,200.00 | 2,219.00 | 2,197.00 | 2,218.00 | 0.0M |
| 2025-08-27 | 2,207.00 | 2,210.00 | 2,195.00 | 2,208.00 | 0.0M |
| 2025-08-26 | 2,229.00 | 2,229.00 | 2,198.00 | 2,204.00 | 0.0M |
| 2025-08-25 | 2,227.00 | 2,249.00 | 2,208.00 | 2,215.00 | 0.0M |
| 2025-08-22 | 2,257.00 | 2,257.00 | 2,237.00 | 2,237.00 | 0.0M |
| 2025-08-21 | 2,267.00 | 2,267.00 | 2,240.00 | 2,257.00 | 0.0M |
| 2025-08-20 | 2,229.00 | 2,275.00 | 2,217.00 | 2,267.00 | 0.0M |
| 2025-08-19 | 2,226.00 | 2,245.00 | 2,217.00 | 2,223.00 | 0.0M |
| 2025-08-18 | 2,249.00 | 2,249.00 | 2,228.00 | 2,247.00 | 0.0M |
| 2025-08-15 | 2,255.00 | 2,269.00 | 2,228.00 | 2,228.00 | 0.0M |
| 2025-08-14 | 2,255.00 | 2,291.00 | 2,254.00 | 2,272.00 | 0.0M |
| 2025-08-13 | 2,242.00 | 2,278.00 | 2,228.00 | 2,269.00 | 0.0M |
| 2025-08-12 | 2,273.00 | 2,274.00 | 2,226.00 | 2,242.00 | 0.0M |
| 2025-08-08 | 2,263.00 | 2,275.00 | 2,263.00 | 2,273.00 | 0.0M |
| 2025-08-07 | 2,269.00 | 2,300.00 | 2,258.00 | 2,264.00 | 0.0M |
| 2025-08-06 | 2,267.00 | 2,269.00 | 2,260.00 | 2,269.00 | 0.0M |
| 2025-08-05 | 2,268.00 | 2,268.00 | 2,256.00 | 2,257.00 | 0.0M |
| 2025-08-04 | 2,265.00 | 2,279.00 | 2,244.00 | 2,255.00 | 0.0M |
| 2025-08-01 | 2,277.00 | 2,285.00 | 2,261.00 | 2,265.00 | 0.0M |
| 2025-07-31 | 2,240.00 | 2,261.00 | 2,240.00 | 2,261.00 | 0.0M |
| 2025-07-30 | 2,270.00 | 2,270.00 | 2,233.00 | 2,252.00 | 0.0M |
| 2025-07-29 | 2,271.00 | 2,272.00 | 2,257.00 | 2,272.00 | 0.0M |
| 2025-07-28 | 2,249.00 | 2,271.00 | 2,245.00 | 2,267.00 | 0.0M |
| 2025-07-25 | 2,265.00 | 2,268.00 | 2,240.00 | 2,251.00 | 0.0M |
| 2025-07-24 | 2,258.00 | 2,296.00 | 2,234.00 | 2,267.00 | 0.0M |
| 2025-07-23 | 2,236.00 | 2,274.00 | 2,208.00 | 2,208.00 | 0.0M |
| 2025-07-22 | 2,214.00 | 2,231.00 | 2,207.00 | 2,218.00 | 0.0M |
| 2025-07-18 | 2,208.00 | 2,242.00 | 2,208.00 | 2,214.00 | 0.0M |
| 2025-07-17 | 2,225.00 | 2,239.00 | 2,202.00 | 2,204.00 | 0.0M |
| 2025-07-16 | 2,242.00 | 2,251.00 | 2,223.00 | 2,223.00 | 0.0M |
| 2025-07-15 | 2,275.00 | 2,275.00 | 2,239.00 | 2,248.00 | 0.0M |
| 2025-07-14 | 2,273.00 | 2,295.00 | 2,250.00 | 2,275.00 | 0.0M |
| 2025-07-11 | 2,320.00 | 2,320.00 | 2,273.00 | 2,273.00 | 0.0M |
| 2025-07-10 | 2,320.00 | 2,320.00 | 2,262.00 | 2,271.00 | 0.0M |
| 2025-07-09 | 2,304.00 | 2,345.00 | 2,296.00 | 2,300.00 | 0.0M |
| 2025-07-08 | 2,279.00 | 2,308.00 | 2,274.00 | 2,308.00 | 0.0M |
| 2025-07-07 | 2,303.00 | 2,309.00 | 2,277.00 | 2,277.00 | 0.0M |
| 2025-07-04 | 2,312.00 | 2,339.00 | 2,301.00 | 2,312.00 | 0.0M |
| 2025-07-03 | 2,350.00 | 2,361.00 | 2,306.00 | 2,336.00 | 0.0M |
| 2025-07-02 | 2,388.00 | 2,388.00 | 2,343.00 | 2,349.00 | 0.0M |
| 2025-07-01 | 2,478.00 | 2,490.00 | 2,325.00 | 2,338.00 | 0.1M |
| 2025-06-30 | 2,726.00 | 2,820.00 | 2,706.00 | 2,716.00 | 0.0M |
| 2025-06-27 | 2,777.00 | 2,840.00 | 2,704.00 | 2,739.00 | 0.0M |
| 2025-06-26 | 2,703.00 | 2,800.00 | 2,703.00 | 2,761.00 | 0.0M |
| 2025-06-25 | 2,705.00 | 2,727.00 | 2,669.00 | 2,727.00 | 0.0M |
| 2025-06-24 | 2,745.00 | 2,745.00 | 2,670.00 | 2,709.00 | 0.0M |
| 2025-06-23 | 2,703.00 | 2,731.00 | 2,634.00 | 2,695.00 | 0.0M |
| 2025-06-20 | 2,788.00 | 2,850.00 | 2,707.00 | 2,735.00 | 0.0M |
| 2025-06-19 | 2,706.00 | 2,820.00 | 2,679.00 | 2,820.00 | 0.0M |
| 2025-06-18 | 2,808.00 | 2,809.00 | 2,692.00 | 2,722.00 | 0.0M |
| 2025-06-17 | 2,630.00 | 2,785.00 | 2,624.00 | 2,785.00 | 0.0M |
| 2025-06-16 | 2,589.00 | 2,634.00 | 2,553.00 | 2,624.00 | 0.0M |
| 2025-06-13 | 2,639.00 | 2,639.00 | 2,556.00 | 2,570.00 | 0.0M |
| 2025-06-12 | 2,533.00 | 2,591.00 | 2,533.00 | 2,589.00 | 0.0M |
| 2025-06-11 | 2,577.00 | 2,605.00 | 2,531.00 | 2,533.00 | 0.0M |
| 2025-06-10 | 2,454.00 | 2,629.00 | 2,428.00 | 2,605.00 | 0.0M |
| 2025-06-09 | 2,471.00 | 2,484.00 | 2,449.00 | 2,454.00 | 0.0M |
| 2025-06-06 | 2,503.00 | 2,528.00 | 2,475.00 | 2,484.00 | 0.0M |
| 2025-06-05 | 2,467.00 | 2,520.00 | 2,467.00 | 2,518.00 | 0.0M |
| 2025-06-04 | 2,430.00 | 2,530.00 | 2,430.00 | 2,517.00 | 0.0M |
| 2025-06-03 | 2,464.00 | 2,488.00 | 2,431.00 | 2,444.00 | 0.0M |
| 2025-06-02 | 2,451.00 | 2,474.00 | 2,436.00 | 2,474.00 | 0.0M |
| 2025-05-30 | 2,420.00 | 2,489.00 | 2,420.00 | 2,475.00 | 0.0M |
| 2025-05-29 | 2,401.00 | 2,438.00 | 2,368.00 | 2,421.00 | 0.0M |
| 2025-05-28 | 2,437.00 | 2,464.00 | 2,410.00 | 2,410.00 | 0.0M |
| 2025-05-27 | 2,399.00 | 2,473.00 | 2,396.00 | 2,417.00 | 0.0M |
| 2025-05-26 | 2,500.00 | 2,519.00 | 2,361.00 | 2,371.00 | 0.1M |
| 2025-05-23 | 2,706.00 | 2,740.00 | 2,700.00 | 2,740.00 | 0.0M |
| 2025-05-22 | 2,720.00 | 2,721.00 | 2,694.00 | 2,710.00 | 0.0M |
| 2025-05-21 | 2,695.00 | 2,720.00 | 2,671.00 | 2,720.00 | 0.0M |
| 2025-05-20 | 2,688.00 | 2,768.00 | 2,688.00 | 2,693.00 | 0.0M |
| 2025-05-19 | 2,674.00 | 2,739.00 | 2,674.00 | 2,721.00 | 0.0M |
| 2025-05-16 | 2,718.00 | 2,718.00 | 2,669.00 | 2,681.00 | 0.0M |
| 2025-05-15 | 2,706.00 | 2,720.00 | 2,680.00 | 2,695.00 | 0.0M |
| 2025-05-14 | 2,718.00 | 2,731.00 | 2,685.00 | 2,705.00 | 0.0M |
| 2025-05-13 | 2,770.00 | 2,793.00 | 2,716.00 | 2,717.00 | 0.0M |
| 2025-05-12 | 2,691.00 | 2,755.00 | 2,691.00 | 2,720.00 | 0.0M |
| 2025-05-09 | 2,679.00 | 2,750.00 | 2,679.00 | 2,685.00 | 0.0M |
| 2025-05-08 | 2,713.00 | 2,713.00 | 2,673.00 | 2,697.00 | 0.0M |
| 2025-05-07 | 2,681.00 | 2,740.00 | 2,680.00 | 2,693.00 | 0.0M |
| 2025-05-02 | 2,739.00 | 2,739.00 | 2,680.00 | 2,680.00 | 0.0M |
| 2025-05-01 | 2,719.00 | 2,776.00 | 2,668.00 | 2,720.00 | 0.0M |
| 2025-04-30 | 2,670.00 | 2,696.00 | 2,651.00 | 2,670.00 | 0.0M |
| 2025-04-28 | 2,720.00 | 2,820.00 | 2,657.00 | 2,657.00 | 0.0M |
| 2025-04-25 | 2,643.00 | 2,790.00 | 2,625.00 | 2,720.00 | 0.0M |
| 2025-04-24 | 2,731.00 | 3,070.00 | 2,589.00 | 2,604.00 | 0.2M |
| 2025-04-23 | 2,699.00 | 2,752.00 | 2,698.00 | 2,723.00 | 0.0M |
| 2025-04-22 | 2,695.00 | 2,730.00 | 2,671.00 | 2,677.00 | 0.0M |
| 2025-04-21 | 2,700.00 | 2,755.00 | 2,697.00 | 2,701.00 | 0.0M |
| 2025-04-18 | 2,647.00 | 2,728.00 | 2,647.00 | 2,711.00 | 0.0M |
| 2025-04-17 | 2,628.00 | 2,667.00 | 2,628.00 | 2,647.00 | 0.0M |
| 2025-04-16 | 2,673.00 | 2,673.00 | 2,630.00 | 2,646.00 | 0.0M |
| 2025-04-15 | 2,647.00 | 2,687.00 | 2,621.00 | 2,623.00 | 0.0M |
| 2025-04-14 | 2,698.00 | 2,730.00 | 2,629.00 | 2,646.00 | 0.0M |
| 2025-04-11 | 2,501.00 | 2,677.00 | 2,500.00 | 2,676.00 | 0.0M |
| 2025-04-10 | 2,538.00 | 2,659.00 | 2,537.00 | 2,601.00 | 0.0M |
| 2025-04-09 | 2,467.00 | 2,467.00 | 2,334.00 | 2,388.00 | 0.0M |
| 2025-04-08 | 2,550.00 | 2,555.00 | 2,394.00 | 2,467.00 | 0.1M |
| 2025-04-07 | 2,280.00 | 2,316.00 | 2,170.00 | 2,200.00 | 0.1M |
| 2025-04-04 | 2,642.00 | 2,782.00 | 2,478.00 | 2,550.00 | 0.1M |
| 2025-04-03 | 2,539.00 | 2,760.00 | 2,525.00 | 2,669.00 | 0.1M |
| 2025-04-02 | 2,875.00 | 2,875.00 | 2,606.00 | 2,622.00 | 0.1M |
| 2025-04-01 | 2,925.00 | 2,969.00 | 2,925.00 | 2,925.00 | 0.1M |
| 2025-03-31 | 3,730.00 | 3,765.00 | 3,585.00 | 3,625.00 | 0.1M |
| 2025-03-28 | 3,755.00 | 3,855.00 | 3,730.00 | 3,795.00 | 0.0M |
| 2025-03-27 | 3,730.00 | 3,775.00 | 3,715.00 | 3,735.00 | 0.0M |
| 2025-03-26 | 3,795.00 | 3,855.00 | 3,710.00 | 3,770.00 | 0.0M |
| 2025-03-25 | 3,770.00 | 3,825.00 | 3,720.00 | 3,725.00 | 0.0M |
| 2025-03-24 | 3,730.00 | 3,770.00 | 3,700.00 | 3,760.00 | 0.0M |
| 2025-03-21 | 3,790.00 | 3,800.00 | 3,700.00 | 3,720.00 | 0.0M |
| 2025-03-19 | 3,565.00 | 3,770.00 | 3,565.00 | 3,735.00 | 0.0M |
| 2025-03-18 | 3,665.00 | 3,720.00 | 3,585.00 | 3,620.00 | 0.0M |
| 2025-03-17 | 3,670.00 | 3,670.00 | 3,620.00 | 3,660.00 | 0.0M |
| 2025-03-14 | 3,575.00 | 3,635.00 | 3,565.00 | 3,615.00 | 0.0M |
| 2025-03-13 | 3,640.00 | 3,660.00 | 3,605.00 | 3,605.00 | 0.0M |
| 2025-03-12 | 3,580.00 | 3,645.00 | 3,580.00 | 3,605.00 | 0.0M |
| 2025-03-11 | 3,500.00 | 3,680.00 | 3,480.00 | 3,620.00 | 0.0M |
| 2025-03-10 | 3,570.00 | 3,575.00 | 3,540.00 | 3,550.00 | 0.0M |
| 2025-03-07 | 3,565.00 | 3,640.00 | 3,550.00 | 3,560.00 | 0.0M |
| 2025-03-06 | 3,630.00 | 3,630.00 | 3,545.00 | 3,585.00 | 0.0M |
| 2025-03-05 | 3,585.00 | 3,635.00 | 3,565.00 | 3,580.00 | 0.0M |
| 2025-03-04 | 3,610.00 | 3,655.00 | 3,570.00 | 3,640.00 | 0.0M |
| 2025-03-03 | 3,755.00 | 3,815.00 | 3,640.00 | 3,675.00 | 0.0M |
| 2025-02-28 | 3,730.00 | 3,760.00 | 3,640.00 | 3,730.00 | 0.0M |
| 2025-02-27 | 3,805.00 | 3,860.00 | 3,765.00 | 3,800.00 | 0.0M |
| 2025-02-26 | 3,840.00 | 3,880.00 | 3,795.00 | 3,805.00 | 0.0M |
| 2025-02-25 | 3,825.00 | 3,935.00 | 3,795.00 | 3,880.00 | 0.0M |
| 2025-02-21 | 3,780.00 | 3,895.00 | 3,765.00 | 3,885.00 | 0.0M |
| 2025-02-20 | 3,715.00 | 3,880.00 | 3,715.00 | 3,820.00 | 0.0M |
| 2025-02-19 | 3,820.00 | 3,830.00 | 3,745.00 | 3,770.00 | 0.0M |
| 2025-02-18 | 3,790.00 | 3,885.00 | 3,715.00 | 3,825.00 | 0.0M |
| 2025-02-17 | 3,870.00 | 3,950.00 | 3,815.00 | 3,815.00 | 0.0M |
| 2025-02-14 | 3,965.00 | 3,965.00 | 3,850.00 | 3,855.00 | 0.0M |
| 2025-02-13 | 4,020.00 | 4,030.00 | 3,965.00 | 3,965.00 | 0.0M |
| 2025-02-12 | 4,040.00 | 4,055.00 | 3,915.00 | 3,965.00 | 0.0M |
| 2025-02-10 | 3,805.00 | 4,015.00 | 3,805.00 | 3,970.00 | 0.0M |
| 2025-02-07 | 3,800.00 | 3,825.00 | 3,755.00 | 3,800.00 | 0.0M |
| 2025-02-06 | 3,795.00 | 3,890.00 | 3,780.00 | 3,780.00 | 0.0M |
| 2025-02-05 | 3,895.00 | 3,895.00 | 3,790.00 | 3,815.00 | 0.0M |
| 2025-02-04 | 3,830.00 | 3,830.00 | 3,750.00 | 3,775.00 | 0.0M |
| 2025-02-03 | 3,865.00 | 3,865.00 | 3,760.00 | 3,760.00 | 0.0M |
| 2025-01-31 | 3,770.00 | 3,940.00 | 3,760.00 | 3,935.00 | 0.0M |
| 2025-01-30 | 3,900.00 | 3,900.00 | 3,775.00 | 3,870.00 | 0.0M |
| 2025-01-29 | 3,890.00 | 3,995.00 | 3,835.00 | 3,865.00 | 0.0M |
| 2025-01-28 | 3,760.00 | 3,850.00 | 3,755.00 | 3,820.00 | 0.0M |
| 2025-01-27 | 3,770.00 | 3,830.00 | 3,610.00 | 3,830.00 | 0.0M |
| 2025-01-24 | 3,705.00 | 3,785.00 | 3,630.00 | 3,700.00 | 0.0M |
| 2025-01-23 | 3,605.00 | 3,740.00 | 3,595.00 | 3,635.00 | 0.0M |
| 2025-01-22 | 3,535.00 | 3,600.00 | 3,510.00 | 3,540.00 | 0.0M |
| 2025-01-21 | 3,675.00 | 3,675.00 | 3,485.00 | 3,530.00 | 0.0M |
| 2025-01-20 | 3,595.00 | 3,665.00 | 3,545.00 | 3,650.00 | 0.0M |
| 2025-01-17 | 3,540.00 | 3,630.00 | 3,485.00 | 3,600.00 | 0.0M |
| 2025-01-16 | 3,680.00 | 3,755.00 | 3,540.00 | 3,595.00 | 0.0M |
| 2025-01-15 | 3,680.00 | 3,770.00 | 3,635.00 | 3,655.00 | 0.0M |
| 2025-01-14 | 3,850.00 | 3,905.00 | 3,685.00 | 3,690.00 | 0.0M |
| 2025-01-10 | 3,870.00 | 3,900.00 | 3,780.00 | 3,820.00 | 0.0M |
| 2025-01-09 | 3,965.00 | 4,030.00 | 3,860.00 | 3,920.00 | 0.1M |
| 2025-01-08 | 4,050.00 | 4,165.00 | 4,030.00 | 4,030.00 | 0.0M |
| 2025-01-07 | 4,185.00 | 4,220.00 | 4,065.00 | 4,105.00 | 0.0M |
| 2025-01-06 | 4,310.00 | 4,355.00 | 4,140.00 | 4,140.00 | 0.0M |