4,150.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 4,055.00 | 4,055.00 | 4,050.00 | 4,050.00 | 0.0K |
| 09:05 | 4,055.00 | 4,055.00 | 4,050.00 | 4,050.00 | 0.0K |
| 09:10 | 4,045.00 | 4,045.00 | 4,045.00 | 4,045.00 | 8.7K |
| 09:15 | 4,060.00 | 4,060.00 | 4,030.00 | 4,030.00 | 0.7K |
| 09:20 | 4,035.00 | 4,035.00 | 4,030.00 | 4,030.00 | 0.7K |
| 09:25 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 0.3K |
| 09:35 | 4,035.00 | 4,040.00 | 4,035.00 | 4,040.00 | 0.2K |
| 09:55 | 4,035.00 | 4,035.00 | 4,035.00 | 4,035.00 | 0.3K |
| 10:15 | 4,057.00 | 4,057.00 | 4,057.00 | 4,057.00 | 0.1K |
| 10:30 | 4,055.00 | 4,055.00 | 4,055.00 | 4,055.00 | 0.2K |
| 10:40 | 4,052.00 | 4,052.00 | 4,052.00 | 4,052.00 | 0.1K |
| 10:45 | 4,045.00 | 4,052.00 | 4,045.00 | 4,052.00 | 0.0K |
| 11:00 | 4,060.00 | 4,060.00 | 4,060.00 | 4,060.00 | 0.1K |
| 12:25 | 4,055.00 | 4,055.00 | 4,055.00 | 4,055.00 | 0.0K |
| 12:30 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 0.0K |
| 12:35 | 4,030.00 | 4,050.00 | 4,030.00 | 4,050.00 | 0.1K |
| 12:50 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 0.0K |
| 13:00 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 0.1K |
| 13:10 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 0.0K |
| 14:10 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 0.1K |
| 14:20 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 0.3K |
| 14:40 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 0.2K |
| 15:05 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 0.2K |
| 15:25 | 4,055.00 | 4,055.00 | 4,055.00 | 4,055.00 | 0.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 4,080.00 | 4,170.00 | 4,080.00 | 4,150.00 | 0.0M |
| 2025-09-25 | 4,065.00 | 4,070.00 | 4,045.00 | 4,050.00 | 0.0M |
| 2025-09-24 | 4,030.00 | 4,075.00 | 4,025.00 | 4,050.00 | 0.0M |
| 2025-09-23 | 4,055.00 | 4,060.00 | 4,030.00 | 4,055.00 | 0.0M |
| 2025-09-22 | 4,095.00 | 4,095.00 | 4,055.00 | 4,070.00 | 0.0M |
| 2025-09-19 | 4,095.00 | 4,125.00 | 4,095.00 | 4,125.00 | 0.0M |
| 2025-09-18 | 4,140.00 | 4,140.00 | 4,095.00 | 4,105.00 | 0.0M |
| 2025-09-17 | 4,160.00 | 4,175.00 | 4,155.00 | 4,170.00 | 0.0M |
| 2025-09-16 | 4,170.00 | 4,175.00 | 4,100.00 | 4,120.00 | 0.0M |
| 2025-09-15 | 4,190.00 | 4,190.00 | 4,170.00 | 4,175.00 | 0.0M |
| 2025-09-12 | 4,225.00 | 4,250.00 | 4,200.00 | 4,220.00 | 0.0M |
| 2025-09-11 | 4,305.00 | 4,315.00 | 4,280.00 | 4,290.00 | 0.0M |
| 2025-09-10 | 4,410.00 | 4,410.00 | 4,315.00 | 4,325.00 | 0.0M |
| 2025-09-09 | 4,480.00 | 4,480.00 | 4,410.00 | 4,415.00 | 0.0M |
| 2025-09-08 | 4,510.00 | 4,510.00 | 4,475.00 | 4,480.00 | 0.0M |
| 2025-09-05 | 4,515.00 | 4,515.00 | 4,490.00 | 4,510.00 | 0.0M |
| 2025-09-04 | 4,545.00 | 4,545.00 | 4,505.00 | 4,515.00 | 0.0M |
| 2025-09-03 | 4,555.00 | 4,555.00 | 4,530.00 | 4,545.00 | 0.0M |
| 2025-09-02 | 4,605.00 | 4,605.00 | 4,550.00 | 4,550.00 | 0.0M |
| 2025-09-01 | 4,570.00 | 4,615.00 | 4,555.00 | 4,605.00 | 0.0M |
| 2025-08-29 | 4,495.00 | 4,520.00 | 4,485.00 | 4,520.00 | 0.0M |
| 2025-08-28 | 4,530.00 | 4,530.00 | 4,495.00 | 4,510.00 | 0.0M |
| 2025-08-27 | 4,560.00 | 4,560.00 | 4,530.00 | 4,545.00 | 0.0M |
| 2025-08-26 | 4,515.00 | 4,550.00 | 4,515.00 | 4,530.00 | 0.0M |
| 2025-08-25 | 4,515.00 | 4,530.00 | 4,485.00 | 4,485.00 | 0.0M |
| 2025-08-22 | 4,550.00 | 4,560.00 | 4,530.00 | 4,540.00 | 0.0M |
| 2025-08-21 | 4,575.00 | 4,580.00 | 4,550.00 | 4,580.00 | 0.0M |
| 2025-08-20 | 4,610.00 | 4,665.00 | 4,610.00 | 4,610.00 | 0.0M |
| 2025-08-19 | 4,535.00 | 4,575.00 | 4,535.00 | 4,575.00 | 0.0M |
| 2025-08-18 | 4,480.00 | 4,530.00 | 4,480.00 | 4,530.00 | 0.0M |
| 2025-08-14 | 4,450.00 | 4,480.00 | 4,440.00 | 4,465.00 | 0.0M |
| 2025-08-13 | 4,465.00 | 4,505.00 | 4,455.00 | 4,465.00 | 0.0M |
| 2025-08-12 | 4,475.00 | 4,510.00 | 4,440.00 | 4,510.00 | 0.0M |
| 2025-08-11 | 4,485.00 | 4,505.00 | 4,485.00 | 4,495.00 | 0.0M |
| 2025-08-08 | 4,495.00 | 4,510.00 | 4,470.00 | 4,495.00 | 0.0M |
| 2025-08-07 | 4,495.00 | 4,525.00 | 4,485.00 | 4,495.00 | 0.0M |
| 2025-08-06 | 4,540.00 | 4,555.00 | 4,520.00 | 4,520.00 | 0.0M |
| 2025-08-05 | 4,545.00 | 4,550.00 | 4,490.00 | 4,515.00 | 0.0M |
| 2025-08-04 | 4,635.00 | 4,670.00 | 4,570.00 | 4,590.00 | 0.0M |
| 2025-08-01 | 4,505.00 | 4,635.00 | 4,505.00 | 4,635.00 | 0.0M |
| 2025-07-31 | 4,425.00 | 4,470.00 | 4,400.00 | 4,455.00 | 0.0M |
| 2025-07-30 | 4,500.00 | 4,500.00 | 4,410.00 | 4,440.00 | 0.0M |
| 2025-07-29 | 4,565.00 | 4,565.00 | 4,485.00 | 4,485.00 | 0.0M |
| 2025-07-28 | 4,500.00 | 4,550.00 | 4,500.00 | 4,515.00 | 0.0M |
| 2025-07-25 | 4,540.00 | 4,540.00 | 4,520.00 | 4,530.00 | 0.0M |
| 2025-07-24 | 4,500.00 | 4,550.00 | 4,460.00 | 4,540.00 | 0.0M |
| 2025-07-23 | 4,535.00 | 4,590.00 | 4,520.00 | 4,540.00 | 0.0M |
| 2025-07-22 | 4,490.00 | 4,580.00 | 4,485.00 | 4,560.00 | 0.0M |
| 2025-07-21 | 4,510.00 | 4,510.00 | 4,485.00 | 4,490.00 | 0.0M |
| 2025-07-18 | 4,510.00 | 4,535.00 | 4,510.00 | 4,525.00 | 0.0M |
| 2025-07-17 | 4,530.00 | 4,585.00 | 4,525.00 | 4,525.00 | 0.0M |
| 2025-07-16 | 4,540.00 | 4,540.00 | 4,520.00 | 4,540.00 | 0.0M |
| 2025-07-15 | 4,520.00 | 4,545.00 | 4,485.00 | 4,500.00 | 0.0M |
| 2025-07-14 | 4,540.00 | 4,550.00 | 4,515.00 | 4,520.00 | 0.0M |
| 2025-07-11 | 4,565.00 | 4,565.00 | 4,495.00 | 4,565.00 | 0.0M |
| 2025-07-10 | 4,610.00 | 4,625.00 | 4,560.00 | 4,565.00 | 0.0M |
| 2025-07-09 | 4,640.00 | 4,645.00 | 4,615.00 | 4,620.00 | 0.0M |
| 2025-07-08 | 4,720.00 | 4,720.00 | 4,630.00 | 4,635.00 | 0.0M |
| 2025-07-07 | 4,760.00 | 4,760.00 | 4,705.00 | 4,705.00 | 0.0M |
| 2025-07-04 | 4,660.00 | 4,725.00 | 4,660.00 | 4,725.00 | 0.0M |
| 2025-07-03 | 4,695.00 | 4,695.00 | 4,640.00 | 4,640.00 | 0.0M |
| 2025-07-02 | 4,685.00 | 4,765.00 | 4,685.00 | 4,725.00 | 0.0M |
| 2025-07-01 | 4,665.00 | 4,685.00 | 4,610.00 | 4,680.00 | 0.0M |
| 2025-06-30 | 4,695.00 | 4,695.00 | 4,675.00 | 4,675.00 | 0.0M |
| 2025-06-27 | 4,705.00 | 4,740.00 | 4,670.00 | 4,725.00 | 0.0M |
| 2025-06-26 | 4,665.00 | 4,760.00 | 4,660.00 | 4,705.00 | 0.0M |
| 2025-06-25 | 4,650.00 | 4,690.00 | 4,630.00 | 4,650.00 | 0.0M |
| 2025-06-24 | 4,760.00 | 4,760.00 | 4,665.00 | 4,665.00 | 0.0M |
| 2025-06-23 | 4,870.00 | 4,910.00 | 4,820.00 | 4,840.00 | 0.0M |
| 2025-06-20 | 4,880.00 | 4,885.00 | 4,825.00 | 4,830.00 | 0.0M |
| 2025-06-19 | 4,870.00 | 4,930.00 | 4,860.00 | 4,895.00 | 0.0M |
| 2025-06-18 | 4,925.00 | 4,930.00 | 4,885.00 | 4,905.00 | 0.0M |
| 2025-06-17 | 4,955.00 | 4,970.00 | 4,855.00 | 4,940.00 | 0.0M |
| 2025-06-16 | 5,010.00 | 5,035.00 | 4,955.00 | 4,960.00 | 0.0M |
| 2025-06-13 | 4,975.00 | 5,065.00 | 4,975.00 | 5,050.00 | 0.0M |
| 2025-06-12 | 5,005.00 | 5,010.00 | 4,970.00 | 5,000.00 | 0.0M |
| 2025-06-11 | 5,040.00 | 5,065.00 | 5,005.00 | 5,025.00 | 0.0M |
| 2025-06-10 | 5,075.00 | 5,105.00 | 5,050.00 | 5,095.00 | 0.0M |
| 2025-06-09 | 5,135.00 | 5,135.00 | 5,075.00 | 5,110.00 | 0.0M |
| 2025-06-05 | 5,280.00 | 5,280.00 | 5,140.00 | 5,190.00 | 0.0M |
| 2025-06-04 | 5,360.00 | 5,360.00 | 5,280.00 | 5,285.00 | 0.0M |
| 2025-06-02 | 5,420.00 | 5,450.00 | 5,400.00 | 5,445.00 | 0.0M |
| 2025-05-30 | 5,385.00 | 5,455.00 | 5,385.00 | 5,455.00 | 0.0M |
| 2025-05-29 | 5,450.00 | 5,450.00 | 5,380.00 | 5,380.00 | 0.0M |
| 2025-05-28 | 5,550.00 | 5,550.00 | 5,450.00 | 5,505.00 | 0.0M |
| 2025-05-27 | 5,595.00 | 5,595.00 | 5,570.00 | 5,570.00 | 0.0M |
| 2025-05-26 | 5,645.00 | 5,645.00 | 5,585.00 | 5,600.00 | 0.0M |
| 2025-05-23 | 5,650.00 | 5,670.00 | 5,650.00 | 5,665.00 | 0.0M |
| 2025-05-22 | 5,645.00 | 5,690.00 | 5,640.00 | 5,685.00 | 0.0M |
| 2025-05-21 | 5,630.00 | 5,630.00 | 5,575.00 | 5,595.00 | 0.0M |
| 2025-05-20 | 5,600.00 | 5,630.00 | 5,595.00 | 5,630.00 | 0.0M |
| 2025-05-19 | 5,615.00 | 5,665.00 | 5,615.00 | 5,655.00 | 0.0M |
| 2025-05-16 | 5,580.00 | 5,595.00 | 5,575.00 | 5,585.00 | 0.0M |
| 2025-05-15 | 5,570.00 | 5,615.00 | 5,560.00 | 5,615.00 | 0.0M |
| 2025-05-14 | 5,600.00 | 5,600.00 | 5,550.00 | 5,570.00 | 0.0M |
| 2025-05-13 | 5,645.00 | 5,650.00 | 5,600.00 | 5,635.00 | 0.0M |
| 2025-05-12 | 5,690.00 | 5,700.00 | 5,655.00 | 5,655.00 | 0.0M |
| 2025-05-09 | 5,720.00 | 5,745.00 | 5,720.00 | 5,730.00 | 0.0M |
| 2025-05-08 | 5,705.00 | 5,715.00 | 5,700.00 | 5,700.00 | 0.0M |
| 2025-05-07 | 5,740.00 | 5,750.00 | 5,690.00 | 5,735.00 | 0.0M |
| 2025-05-02 | 5,800.00 | 5,815.00 | 5,765.00 | 5,800.00 | 0.0M |
| 2025-04-30 | 5,810.00 | 5,810.00 | 5,765.00 | 5,785.00 | 0.0M |
| 2025-04-29 | 5,820.00 | 5,820.00 | 5,745.00 | 5,780.00 | 0.0M |
| 2025-04-28 | 5,825.00 | 5,825.00 | 5,790.00 | 5,825.00 | 0.0M |
| 2025-04-25 | 5,830.00 | 5,830.00 | 5,780.00 | 5,795.00 | 0.0M |
| 2025-04-24 | 5,865.00 | 5,905.00 | 5,860.00 | 5,870.00 | 0.0M |
| 2025-04-23 | 5,890.00 | 5,890.00 | 5,850.00 | 5,850.00 | 0.0M |
| 2025-04-22 | 5,955.00 | 5,955.00 | 5,935.00 | 5,935.00 | 0.0M |
| 2025-04-21 | 5,955.00 | 5,955.00 | 5,925.00 | 5,940.00 | 0.0M |
| 2025-04-18 | 6,005.00 | 6,005.00 | 5,955.00 | 5,955.00 | 0.0M |
| 2025-04-17 | 6,025.00 | 6,030.00 | 5,985.00 | 5,985.00 | 0.0M |
| 2025-04-16 | 6,015.00 | 6,040.00 | 5,985.00 | 6,040.00 | 0.0M |
| 2025-04-15 | 6,005.00 | 6,005.00 | 5,945.00 | 5,980.00 | 0.0M |
| 2025-04-14 | 6,000.00 | 6,020.00 | 5,975.00 | 6,005.00 | 0.0M |
| 2025-04-11 | 6,160.00 | 6,160.00 | 6,060.00 | 6,060.00 | 0.0M |
| 2025-04-10 | 6,035.00 | 6,132.00 | 6,030.00 | 6,055.00 | 0.0M |
| 2025-04-09 | 6,325.00 | 6,475.00 | 6,325.00 | 6,440.00 | 0.0M |
| 2025-04-08 | 6,200.00 | 6,370.00 | 6,200.00 | 6,325.00 | 0.0M |
| 2025-04-07 | 6,285.00 | 6,345.00 | 6,250.00 | 6,330.00 | 0.0M |
| 2025-04-04 | 6,010.00 | 6,055.00 | 5,875.00 | 5,990.00 | 0.2M |
| 2025-04-03 | 6,045.00 | 6,045.00 | 5,915.00 | 5,925.00 | 0.1M |
| 2025-04-02 | 5,800.00 | 5,855.00 | 5,800.00 | 5,855.00 | 0.0M |
| 2025-04-01 | 5,850.00 | 5,885.00 | 5,790.00 | 5,800.00 | 0.0M |
| 2025-03-31 | 5,850.00 | 5,915.00 | 5,835.00 | 5,910.00 | 0.0M |
| 2025-03-28 | 5,720.00 | 5,750.00 | 5,715.00 | 5,735.00 | 0.0M |
| 2025-03-27 | 5,630.00 | 5,645.00 | 5,595.00 | 5,640.00 | 0.0M |
| 2025-03-26 | 5,585.00 | 5,605.00 | 5,550.00 | 5,560.00 | 0.0M |
| 2025-03-25 | 5,565.00 | 5,630.00 | 5,565.00 | 5,615.00 | 0.0M |
| 2025-03-24 | 5,585.00 | 5,590.00 | 5,555.00 | 5,590.00 | 0.0M |
| 2025-03-21 | 5,620.00 | 5,620.00 | 5,570.00 | 5,570.00 | 0.0M |
| 2025-03-20 | 5,595.00 | 5,610.00 | 5,575.00 | 5,600.00 | 0.0M |
| 2025-03-19 | 5,680.00 | 5,680.00 | 5,600.00 | 5,640.00 | 0.0M |
| 2025-03-18 | 5,630.00 | 5,690.00 | 5,620.00 | 5,680.00 | 0.0M |
| 2025-03-17 | 5,760.00 | 5,760.00 | 5,690.00 | 5,690.00 | 0.0M |
| 2025-03-14 | 5,835.00 | 5,835.00 | 5,800.00 | 5,805.00 | 0.0M |
| 2025-03-13 | 5,780.00 | 5,850.00 | 5,755.00 | 5,845.00 | 0.0M |
| 2025-03-12 | 5,880.00 | 5,880.00 | 5,815.00 | 5,815.00 | 0.0M |
| 2025-03-11 | 5,980.00 | 6,000.00 | 5,910.00 | 5,910.00 | 0.1M |
| 2025-03-10 | 5,875.00 | 5,875.00 | 5,835.00 | 5,855.00 | 0.0M |
| 2025-03-07 | 5,920.00 | 5,920.00 | 5,835.00 | 5,835.00 | 0.0M |
| 2025-03-06 | 5,865.00 | 5,865.00 | 5,825.00 | 5,840.00 | 0.0M |
| 2025-03-05 | 5,895.00 | 5,935.00 | 5,855.00 | 5,865.00 | 0.1M |
| 2025-03-04 | 5,965.00 | 5,970.00 | 5,900.00 | 5,930.00 | 0.0M |
| 2025-02-28 | 5,805.00 | 5,935.00 | 5,805.00 | 5,920.00 | 0.0M |
| 2025-02-27 | 5,720.00 | 5,745.00 | 5,705.00 | 5,720.00 | 0.0M |
| 2025-02-26 | 5,720.00 | 5,750.00 | 5,685.00 | 5,685.00 | 0.0M |
| 2025-02-25 | 5,750.00 | 5,765.00 | 5,705.00 | 5,715.00 | 0.0M |
| 2025-02-24 | 5,700.00 | 5,725.00 | 5,695.00 | 5,695.00 | 0.0M |
| 2025-02-21 | 5,655.00 | 5,690.00 | 5,655.00 | 5,655.00 | 0.0M |
| 2025-02-20 | 5,630.00 | 5,665.00 | 5,605.00 | 5,660.00 | 0.0M |
| 2025-02-19 | 5,710.00 | 5,710.00 | 5,585.00 | 5,610.00 | 0.0M |
| 2025-02-18 | 5,760.00 | 5,775.00 | 5,715.00 | 5,720.00 | 0.0M |
| 2025-02-17 | 5,780.00 | 5,780.00 | 5,760.00 | 5,775.00 | 0.0M |
| 2025-02-14 | 5,830.00 | 5,830.00 | 5,780.00 | 5,805.00 | 0.0M |
| 2025-02-13 | 5,885.00 | 5,885.00 | 5,840.00 | 5,840.00 | 0.0M |
| 2025-02-12 | 5,915.00 | 5,915.00 | 5,895.00 | 5,900.00 | 0.0M |
| 2025-02-11 | 5,920.00 | 5,925.00 | 5,880.00 | 5,905.00 | 0.0M |
| 2025-02-10 | 6,000.00 | 6,020.00 | 5,945.00 | 5,945.00 | 0.0M |
| 2025-02-07 | 5,925.00 | 5,955.00 | 5,920.00 | 5,955.00 | 0.0M |
| 2025-02-06 | 5,945.00 | 5,945.00 | 5,920.00 | 5,920.00 | 0.0M |
| 2025-02-05 | 5,980.00 | 5,985.00 | 5,950.00 | 5,970.00 | 0.0M |
| 2025-02-04 | 6,055.00 | 6,060.00 | 5,965.00 | 6,040.00 | 0.0M |
| 2025-02-03 | 6,110.00 | 6,175.00 | 6,110.00 | 6,130.00 | 0.0M |
| 2025-01-31 | 5,985.00 | 6,010.00 | 5,960.00 | 5,965.00 | 0.0M |
| 2025-01-24 | 5,920.00 | 5,930.00 | 5,900.00 | 5,905.00 | 0.0M |
| 2025-01-23 | 5,885.00 | 5,940.00 | 5,885.00 | 5,935.00 | 0.0M |
| 2025-01-22 | 5,895.00 | 5,920.00 | 5,855.00 | 5,860.00 | 0.0M |
| 2025-01-21 | 5,910.00 | 5,970.00 | 5,895.00 | 5,925.00 | 0.0M |
| 2025-01-20 | 5,905.00 | 5,950.00 | 5,905.00 | 5,945.00 | 0.0M |
| 2025-01-17 | 5,925.00 | 5,955.00 | 5,925.00 | 5,935.00 | 0.0M |
| 2025-01-16 | 5,915.00 | 5,925.00 | 5,910.00 | 5,925.00 | 0.0M |
| 2025-01-15 | 5,970.00 | 6,005.00 | 5,970.00 | 6,005.00 | 0.0M |
| 2025-01-14 | 6,005.00 | 6,035.00 | 5,990.00 | 5,990.00 | 0.0M |
| 2025-01-13 | 5,970.00 | 6,030.00 | 5,970.00 | 6,020.00 | 0.0M |
| 2025-01-10 | 5,940.00 | 5,950.00 | 5,915.00 | 5,915.00 | 0.0M |
| 2025-01-09 | 5,895.00 | 5,920.00 | 5,880.00 | 5,905.00 | 0.0M |
| 2025-01-08 | 6,035.00 | 6,035.00 | 5,895.00 | 5,895.00 | 0.0M |
| 2025-01-07 | 5,900.00 | 5,970.00 | 5,900.00 | 5,970.00 | 0.0M |
| 2025-01-06 | 6,080.00 | 6,100.00 | 5,970.00 | 5,990.00 | 0.0M |
| 2025-01-03 | 6,170.00 | 6,170.00 | 6,080.00 | 6,120.00 | 0.0M |
| 2025-01-02 | 6,280.00 | 6,280.00 | 6,215.00 | 6,235.00 | 0.0M |