1,623.25
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:15 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.0K |
| 09:25 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.0K |
| 09:35 | 1,588.15 | 1,588.15 | 1,588.15 | 1,588.15 | 0.0K |
| 14:05 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0K |
| 15:10 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.0K |
| 15:25 | 1,689.95 | 1,689.95 | 1,623.25 | 1,623.25 | 0.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 1,589.00 | 1,689.95 | 1,588.00 | 1,623.25 | 0.0M |
| 2025-09-25 | 1,688.75 | 1,695.00 | 1,506.00 | 1,596.15 | 0.0M |
| 2025-09-24 | 1,656.75 | 1,680.00 | 1,630.00 | 1,680.00 | 0.0M |
| 2025-09-23 | 1,619.75 | 1,679.65 | 1,600.00 | 1,609.75 | 0.0M |
| 2025-09-22 | 1,646.00 | 1,679.70 | 1,600.00 | 1,679.70 | 0.0M |
| 2025-09-19 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 0.0M |
| 2025-09-18 | 1,665.00 | 1,700.00 | 1,635.05 | 1,675.00 | 0.0M |
| 2025-09-17 | 1,675.00 | 1,675.00 | 1,627.00 | 1,675.00 | 0.0M |
| 2025-09-16 | 1,750.00 | 1,750.00 | 1,641.00 | 1,641.00 | 0.0M |
| 2025-09-15 | 1,650.05 | 1,729.00 | 1,650.00 | 1,651.00 | 0.0M |
| 2025-09-12 | 1,651.05 | 1,692.00 | 1,650.05 | 1,650.05 | 0.0M |
| 2025-09-11 | 1,700.00 | 1,700.00 | 1,650.05 | 1,650.05 | 0.0M |
| 2025-09-10 | 1,730.00 | 1,730.00 | 1,650.05 | 1,660.75 | 0.0M |
| 2025-09-09 | 1,670.00 | 1,730.00 | 1,645.00 | 1,730.00 | 0.0M |
| 2025-09-08 | 1,643.00 | 1,690.00 | 1,640.00 | 1,670.00 | 0.0M |
| 2025-09-05 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 0.0M |
| 2025-09-04 | 1,650.00 | 1,730.85 | 1,650.00 | 1,700.00 | 0.0M |
| 2025-09-03 | 1,716.90 | 1,716.95 | 1,641.05 | 1,650.00 | 0.0M |
| 2025-09-02 | 1,430.05 | 1,728.00 | 1,430.05 | 1,716.95 | 0.0M |
| 2025-09-01 | 1,665.05 | 1,678.00 | 1,630.00 | 1,672.25 | 0.0M |
| 2025-08-29 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.0M |
| 2025-08-28 | 1,642.05 | 1,642.05 | 1,642.05 | 1,642.05 | 0.0M |
| 2025-08-26 | 1,642.05 | 1,642.05 | 1,642.05 | 1,642.05 | 0.0M |
| 2025-08-25 | 1,701.00 | 1,720.00 | 1,600.00 | 1,640.35 | 0.0M |
| 2025-08-22 | 1,701.00 | 1,725.00 | 1,649.95 | 1,725.00 | 0.0M |
| 2025-08-21 | 1,767.90 | 1,767.90 | 1,705.00 | 1,705.00 | 0.0M |
| 2025-08-20 | 1,701.00 | 1,739.80 | 1,625.05 | 1,671.40 | 0.0M |
| 2025-08-18 | 1,720.05 | 1,748.95 | 1,714.00 | 1,748.95 | 0.0M |
| 2025-08-14 | 1,701.10 | 1,730.00 | 1,700.00 | 1,719.00 | 0.0M |
| 2025-08-13 | 1,646.60 | 1,725.60 | 1,635.00 | 1,689.35 | 0.0M |
| 2025-08-12 | 1,689.25 | 1,765.00 | 1,689.00 | 1,765.00 | 0.0M |
| 2025-08-11 | 1,777.00 | 1,777.00 | 1,651.00 | 1,689.25 | 0.0M |
| 2025-08-08 | 1,788.70 | 1,790.00 | 1,700.00 | 1,701.50 | 0.0M |
| 2025-08-07 | 1,769.95 | 1,769.95 | 1,739.95 | 1,739.95 | 0.0M |
| 2025-08-06 | 1,749.90 | 1,777.80 | 1,678.50 | 1,678.50 | 0.0M |
| 2025-08-05 | 1,699.00 | 1,779.95 | 1,699.00 | 1,749.70 | 0.0M |
| 2025-08-04 | 1,725.00 | 1,735.00 | 1,700.00 | 1,700.00 | 0.0M |
| 2025-08-01 | 1,870.00 | 1,870.00 | 1,720.00 | 1,724.25 | 0.0M |
| 2025-07-31 | 1,810.00 | 1,810.00 | 1,800.00 | 1,800.00 | 0.0M |
| 2025-07-30 | 1,765.00 | 1,870.00 | 1,764.90 | 1,830.00 | 0.0M |
| 2025-07-29 | 1,780.00 | 1,780.00 | 1,662.00 | 1,772.00 | 0.0M |
| 2025-07-28 | 1,775.00 | 1,775.00 | 1,705.00 | 1,775.00 | 0.0M |
| 2025-07-25 | 1,761.55 | 1,855.00 | 1,750.00 | 1,814.00 | 0.0M |
| 2025-07-24 | 1,800.00 | 1,820.00 | 1,736.30 | 1,761.55 | 0.0M |
| 2025-07-23 | 1,887.00 | 1,887.00 | 1,723.00 | 1,800.00 | 0.0M |
| 2025-07-22 | 1,740.00 | 1,886.50 | 1,740.00 | 1,787.00 | 0.0M |
| 2025-07-18 | 1,780.00 | 1,780.00 | 1,687.00 | 1,732.00 | 0.0M |
| 2025-07-17 | 1,787.00 | 1,787.00 | 1,780.00 | 1,780.00 | 0.0M |
| 2025-07-16 | 1,787.00 | 1,787.00 | 1,737.00 | 1,737.00 | 0.0M |
| 2025-07-15 | 1,740.10 | 1,740.10 | 1,737.15 | 1,737.15 | 0.0M |
| 2025-07-14 | 1,680.00 | 1,746.80 | 1,680.00 | 1,737.15 | 0.0M |
| 2025-07-11 | 1,765.00 | 1,765.00 | 1,686.00 | 1,687.55 | 0.0M |
| 2025-07-10 | 1,749.60 | 1,749.60 | 1,700.00 | 1,734.00 | 0.0M |
| 2025-07-09 | 1,675.00 | 1,764.95 | 1,675.00 | 1,718.75 | 0.0M |
| 2025-07-08 | 1,737.30 | 1,737.30 | 1,695.00 | 1,725.00 | 0.0M |
| 2025-07-07 | 1,748.00 | 1,834.90 | 1,735.00 | 1,737.30 | 0.0M |
| 2025-07-04 | 1,694.40 | 1,755.00 | 1,680.00 | 1,701.60 | 0.0M |
| 2025-07-03 | 1,682.00 | 1,694.50 | 1,651.00 | 1,694.50 | 0.0M |
| 2025-07-02 | 1,700.00 | 1,707.60 | 1,615.00 | 1,690.00 | 0.0M |
| 2025-07-01 | 1,707.90 | 1,707.90 | 1,627.05 | 1,682.95 | 0.0M |
| 2025-06-30 | 1,708.80 | 1,708.80 | 1,645.00 | 1,677.00 | 0.0M |
| 2025-06-27 | 1,808.70 | 1,808.75 | 1,625.00 | 1,659.65 | 0.0M |
| 2025-06-26 | 1,784.55 | 1,800.00 | 1,755.05 | 1,792.80 | 0.0M |
| 2025-06-25 | 1,642.00 | 1,808.00 | 1,640.00 | 1,784.55 | 0.0M |
| 2025-06-24 | 1,810.00 | 1,824.95 | 1,583.50 | 1,617.30 | 0.0M |
| 2025-06-23 | 1,829.00 | 1,829.85 | 1,790.00 | 1,800.00 | 0.0M |
| 2025-06-20 | 1,829.90 | 1,829.90 | 1,829.90 | 1,829.90 | 0.0M |
| 2025-06-19 | 1,830.00 | 1,830.00 | 1,829.90 | 1,829.90 | 0.0M |
| 2025-06-18 | 1,829.90 | 1,830.00 | 1,815.00 | 1,826.65 | 0.0M |
| 2025-06-17 | 1,845.00 | 1,883.90 | 1,789.95 | 1,790.00 | 0.0M |
| 2025-06-16 | 1,808.00 | 1,808.00 | 1,806.00 | 1,808.00 | 0.0M |
| 2025-06-13 | 1,766.00 | 1,819.80 | 1,766.00 | 1,810.65 | 0.0M |
| 2025-06-12 | 1,780.10 | 1,834.85 | 1,771.00 | 1,802.00 | 0.0M |
| 2025-06-11 | 1,860.00 | 1,860.00 | 1,780.05 | 1,835.15 | 0.0M |
| 2025-06-10 | 1,869.00 | 1,869.00 | 1,775.85 | 1,812.70 | 0.0M |
| 2025-06-09 | 1,751.20 | 1,830.00 | 1,740.05 | 1,830.00 | 0.0M |
| 2025-06-06 | 1,711.00 | 1,760.00 | 1,650.05 | 1,760.00 | 0.0M |
| 2025-06-05 | 1,736.05 | 1,736.05 | 1,736.05 | 1,736.05 | 0.0M |
| 2025-06-04 | 1,774.45 | 1,774.45 | 1,660.10 | 1,736.05 | 0.0M |
| 2025-06-03 | 1,741.85 | 1,741.85 | 1,725.00 | 1,741.20 | 0.0M |
| 2025-06-02 | 1,743.80 | 1,743.80 | 1,690.00 | 1,690.00 | 0.0M |
| 2025-05-30 | 1,774.95 | 1,774.95 | 1,685.00 | 1,690.00 | 0.0M |
| 2025-05-29 | 1,667.80 | 1,667.80 | 1,667.00 | 1,667.00 | 0.0M |
| 2025-05-28 | 1,743.40 | 1,743.40 | 1,699.00 | 1,699.00 | 0.0M |
| 2025-05-27 | 1,718.00 | 1,753.45 | 1,670.05 | 1,691.95 | 0.0M |
| 2025-05-26 | 1,734.70 | 1,774.75 | 1,711.30 | 1,715.00 | 0.0M |
| 2025-05-23 | 1,800.00 | 1,850.00 | 1,701.10 | 1,734.70 | 0.0M |
| 2025-05-22 | 1,805.50 | 1,900.00 | 1,700.00 | 1,812.55 | 0.0M |
| 2025-05-21 | 1,830.80 | 1,830.80 | 1,805.55 | 1,805.55 | 0.0M |
| 2025-05-20 | 1,839.00 | 1,899.60 | 1,830.80 | 1,830.80 | 0.0M |
| 2025-05-19 | 1,722.00 | 1,935.00 | 1,722.00 | 1,840.00 | 0.0M |
| 2025-05-16 | 1,790.00 | 1,800.00 | 1,760.00 | 1,780.00 | 0.0M |
| 2025-05-15 | 1,780.00 | 1,819.00 | 1,750.00 | 1,750.00 | 0.0M |
| 2025-05-14 | 1,799.80 | 1,799.80 | 1,795.00 | 1,795.00 | 0.0M |
| 2025-05-13 | 1,804.95 | 1,805.00 | 1,780.00 | 1,788.95 | 0.0M |
| 2025-05-12 | 1,700.05 | 1,799.40 | 1,689.00 | 1,786.70 | 0.0M |
| 2025-05-08 | 1,712.50 | 1,843.65 | 1,680.00 | 1,843.65 | 0.0M |
| 2025-05-06 | 1,769.95 | 1,770.00 | 1,761.15 | 1,769.70 | 0.0M |
| 2025-05-05 | 1,740.05 | 1,850.00 | 1,722.00 | 1,722.00 | 0.0M |
| 2025-05-02 | 1,740.05 | 1,740.05 | 1,740.00 | 1,740.05 | 0.0M |
| 2025-04-29 | 1,800.00 | 1,800.00 | 1,750.00 | 1,795.50 | 0.0M |
| 2025-04-25 | 1,800.00 | 1,800.00 | 1,750.00 | 1,750.00 | 0.0M |
| 2025-04-24 | 1,885.00 | 1,885.00 | 1,752.15 | 1,800.00 | 0.0M |
| 2025-04-23 | 1,750.05 | 1,800.00 | 1,750.00 | 1,795.00 | 0.0M |
| 2025-04-22 | 1,798.80 | 1,799.00 | 1,730.00 | 1,730.00 | 0.0M |
| 2025-04-21 | 1,775.00 | 1,775.00 | 1,720.05 | 1,720.05 | 0.0M |
| 2025-04-17 | 1,601.70 | 1,797.50 | 1,601.70 | 1,775.00 | 0.0M |
| 2025-04-15 | 1,780.00 | 1,795.00 | 1,780.00 | 1,795.00 | 0.0M |
| 2025-04-11 | 1,798.40 | 1,798.40 | 1,749.00 | 1,749.00 | 0.0M |
| 2025-04-09 | 1,620.00 | 1,708.50 | 1,620.00 | 1,708.50 | 0.0M |
| 2025-04-08 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0.0M |
| 2025-04-07 | 1,665.00 | 1,699.90 | 1,665.00 | 1,699.90 | 0.0M |
| 2025-04-04 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 0.0M |
| 2025-04-03 | 1,698.80 | 1,698.80 | 1,663.00 | 1,695.00 | 0.0M |
| 2025-04-02 | 1,601.25 | 1,787.80 | 1,566.70 | 1,689.95 | 0.0M |
| 2025-03-28 | 1,675.00 | 1,700.00 | 1,675.00 | 1,677.25 | 0.0M |
| 2025-03-27 | 1,852.00 | 1,852.00 | 1,665.00 | 1,673.05 | 0.0M |
| 2025-03-26 | 1,754.00 | 1,780.00 | 1,750.00 | 1,751.65 | 0.0M |
| 2025-03-25 | 1,850.00 | 1,850.00 | 1,703.00 | 1,712.35 | 0.0M |
| 2025-03-24 | 1,650.00 | 1,750.00 | 1,610.35 | 1,700.35 | 0.0M |
| 2025-03-21 | 1,600.35 | 1,620.00 | 1,600.35 | 1,620.00 | 0.0M |
| 2025-03-20 | 1,602.00 | 1,602.00 | 1,600.35 | 1,600.35 | 0.0M |
| 2025-03-19 | 1,570.00 | 1,599.00 | 1,570.00 | 1,599.00 | 0.0M |
| 2025-03-18 | 1,588.75 | 1,588.75 | 1,522.00 | 1,580.00 | 0.0M |
| 2025-03-17 | 1,520.00 | 1,526.00 | 1,500.00 | 1,523.00 | 0.0M |
| 2025-03-13 | 1,522.10 | 1,524.00 | 1,522.00 | 1,524.00 | 0.0M |
| 2025-03-12 | 1,633.80 | 1,633.80 | 1,633.80 | 1,633.80 | 0.0M |
| 2025-03-11 | 1,640.00 | 1,648.60 | 1,620.00 | 1,625.70 | 0.0M |
| 2025-03-10 | 1,580.00 | 1,580.00 | 1,572.70 | 1,572.70 | 0.0M |
| 2025-03-07 | 1,578.80 | 1,639.00 | 1,525.00 | 1,602.00 | 0.0M |
| 2025-03-06 | 1,547.95 | 1,648.00 | 1,547.95 | 1,610.00 | 0.0M |
| 2025-03-05 | 1,535.00 | 1,578.50 | 1,510.00 | 1,510.85 | 0.0M |
| 2025-03-04 | 1,425.15 | 1,525.00 | 1,425.15 | 1,525.00 | 0.0M |
| 2025-03-03 | 1,502.60 | 1,550.00 | 1,502.60 | 1,525.00 | 0.0M |
| 2025-02-28 | 1,553.00 | 1,590.00 | 1,500.00 | 1,502.60 | 0.0M |
| 2025-02-27 | 1,620.00 | 1,620.00 | 1,580.00 | 1,590.30 | 0.0M |
| 2025-02-25 | 1,650.00 | 1,650.00 | 1,636.00 | 1,638.00 | 0.0M |
| 2025-02-24 | 1,626.00 | 1,670.00 | 1,600.00 | 1,627.00 | 0.0M |
| 2025-02-21 | 1,744.00 | 1,745.00 | 1,602.30 | 1,619.70 | 0.0M |
| 2025-02-20 | 1,651.00 | 1,689.90 | 1,634.95 | 1,689.90 | 0.0M |
| 2025-02-19 | 1,685.00 | 1,690.00 | 1,651.00 | 1,679.35 | 0.0M |
| 2025-02-17 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 0.0M |
| 2025-02-14 | 1,695.00 | 1,695.00 | 1,690.00 | 1,690.00 | 0.0M |
| 2025-02-13 | 1,700.00 | 1,755.00 | 1,700.00 | 1,750.00 | 0.0M |
| 2025-02-12 | 1,701.30 | 1,701.30 | 1,652.30 | 1,680.00 | 0.0M |
| 2025-02-11 | 1,780.00 | 1,800.00 | 1,702.00 | 1,745.00 | 0.0M |
| 2025-02-10 | 1,780.00 | 1,818.80 | 1,769.00 | 1,802.65 | 0.0M |
| 2025-02-07 | 1,705.00 | 1,748.05 | 1,705.00 | 1,725.85 | 0.0M |
| 2025-02-06 | 1,770.55 | 1,770.55 | 1,770.55 | 1,770.55 | 0.0M |
| 2025-02-05 | 1,751.00 | 1,800.00 | 1,750.05 | 1,770.55 | 0.0M |
| 2025-02-01 | 1,800.00 | 1,830.00 | 1,800.00 | 1,830.00 | 0.0M |
| 2025-01-31 | 1,849.95 | 1,849.95 | 1,849.00 | 1,849.10 | 0.0M |
| 2025-01-30 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0.0M |
| 2025-01-29 | 1,700.05 | 1,760.00 | 1,653.00 | 1,760.00 | 0.0M |
| 2025-01-27 | 1,651.00 | 1,869.95 | 1,651.00 | 1,750.00 | 0.0M |
| 2025-01-23 | 1,815.00 | 1,845.00 | 1,801.05 | 1,845.00 | 0.0M |
| 2025-01-22 | 1,755.00 | 1,850.00 | 1,755.00 | 1,760.10 | 0.0M |
| 2025-01-21 | 1,854.95 | 1,855.00 | 1,854.95 | 1,855.00 | 0.0M |
| 2025-01-20 | 1,810.00 | 1,825.00 | 1,810.00 | 1,825.00 | 0.0M |
| 2025-01-17 | 1,836.00 | 1,836.00 | 1,810.00 | 1,810.00 | 0.0M |
| 2025-01-16 | 1,870.55 | 1,889.95 | 1,836.00 | 1,836.05 | 0.0M |
| 2025-01-15 | 1,842.35 | 1,850.00 | 1,842.35 | 1,850.00 | 0.0M |
| 2025-01-14 | 1,766.35 | 1,766.35 | 1,766.35 | 1,766.35 | 0.0M |
| 2025-01-10 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | 0.0M |
| 2025-01-09 | 1,820.00 | 1,824.00 | 1,820.00 | 1,821.00 | 0.0M |
| 2025-01-08 | 1,822.00 | 1,822.00 | 1,819.95 | 1,819.95 | 0.0M |
| 2025-01-07 | 1,795.00 | 1,795.00 | 1,721.10 | 1,745.50 | 0.0M |
| 2025-01-06 | 1,781.10 | 1,810.00 | 1,766.00 | 1,795.00 | 0.0M |
| 2025-01-03 | 1,810.10 | 1,810.10 | 1,810.00 | 1,810.05 | 0.0M |
| 2025-01-02 | 1,810.90 | 1,873.75 | 1,805.10 | 1,805.10 | 0.0M |
| 2025-01-01 | 1,802.75 | 1,849.00 | 1,800.05 | 1,820.00 | 0.0M |