1,072.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 1,115.00 | 1,124.00 | 1,114.00 | 1,117.00 | 3.0K |
| 09:05 | 1,101.00 | 1,101.00 | 1,098.00 | 1,098.00 | 8.3K |
| 09:10 | 1,092.00 | 1,094.00 | 1,083.00 | 1,083.00 | 8.8K |
| 09:15 | 1,082.00 | 1,084.00 | 1,077.00 | 1,082.00 | 6.4K |
| 09:20 | 1,076.00 | 1,083.00 | 1,076.00 | 1,078.00 | 4.9K |
| 09:25 | 1,080.00 | 1,082.00 | 1,080.00 | 1,081.00 | 1.0K |
| 09:30 | 1,084.00 | 1,091.00 | 1,083.00 | 1,091.00 | 2.9K |
| 09:35 | 1,094.00 | 1,096.00 | 1,094.00 | 1,095.00 | 0.9K |
| 09:40 | 1,097.00 | 1,099.00 | 1,091.00 | 1,091.00 | 0.6K |
| 09:45 | 1,092.00 | 1,093.00 | 1,090.00 | 1,090.00 | 0.8K |
| 09:50 | 1,091.00 | 1,094.00 | 1,090.00 | 1,094.00 | 0.9K |
| 09:55 | 1,095.00 | 1,098.00 | 1,093.00 | 1,095.00 | 1.9K |
| 10:00 | 1,095.00 | 1,096.00 | 1,095.00 | 1,095.00 | 0.5K |
| 10:05 | 1,095.00 | 1,096.00 | 1,093.00 | 1,093.00 | 2.8K |
| 10:10 | 1,094.00 | 1,095.00 | 1,093.00 | 1,095.00 | 0.6K |
| 10:15 | 1,094.00 | 1,097.00 | 1,094.00 | 1,097.00 | 0.4K |
| 10:20 | 1,094.00 | 1,094.00 | 1,091.00 | 1,091.00 | 1.1K |
| 10:25 | 1,093.00 | 1,093.00 | 1,089.00 | 1,090.00 | 1.0K |
| 10:30 | 1,088.00 | 1,090.00 | 1,088.00 | 1,090.00 | 0.7K |
| 10:35 | 1,089.00 | 1,089.00 | 1,086.00 | 1,086.00 | 0.6K |
| 10:40 | 1,083.00 | 1,085.00 | 1,080.00 | 1,085.00 | 2.3K |
| 10:45 | 1,085.00 | 1,086.00 | 1,085.00 | 1,086.00 | 0.2K |
| 10:50 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 0.1K |
| 10:55 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 0.1K |
| 11:00 | 1,086.00 | 1,087.00 | 1,086.00 | 1,087.00 | 0.5K |
| 11:15 | 1,089.00 | 1,090.00 | 1,089.00 | 1,090.00 | 0.3K |
| 11:20 | 1,089.00 | 1,090.00 | 1,088.00 | 1,089.00 | 0.7K |
| 11:25 | 1,088.00 | 1,088.00 | 1,081.00 | 1,083.00 | 0.8K |
| 12:30 | 1,084.00 | 1,084.00 | 1,080.00 | 1,082.00 | 2.9K |
| 12:35 | 1,080.00 | 1,082.00 | 1,080.00 | 1,082.00 | 1.0K |
| 12:40 | 1,081.00 | 1,081.00 | 1,076.00 | 1,076.00 | 3.6K |
| 12:45 | 1,075.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1.2K |
| 12:50 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 0.3K |
| 12:55 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.1K |
| 13:00 | 1,079.00 | 1,080.00 | 1,077.00 | 1,077.00 | 2.8K |
| 13:05 | 1,076.00 | 1,079.00 | 1,075.00 | 1,075.00 | 1.7K |
| 13:10 | 1,075.00 | 1,077.00 | 1,075.00 | 1,077.00 | 0.8K |
| 13:15 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 0.1K |
| 13:20 | 1,076.00 | 1,077.00 | 1,076.00 | 1,077.00 | 0.3K |
| 13:25 | 1,077.00 | 1,077.00 | 1,070.00 | 1,072.00 | 3.7K |
| 13:30 | 1,070.00 | 1,072.00 | 1,069.00 | 1,072.00 | 1.9K |
| 13:35 | 1,071.00 | 1,071.00 | 1,070.00 | 1,070.00 | 0.5K |
| 13:55 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 0.2K |
| 14:00 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 0.1K |
| 14:05 | 1,074.00 | 1,077.00 | 1,073.00 | 1,077.00 | 1.4K |
| 14:10 | 1,079.00 | 1,080.00 | 1,078.00 | 1,080.00 | 0.4K |
| 14:20 | 1,078.00 | 1,078.00 | 1,076.00 | 1,076.00 | 0.5K |
| 14:25 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 0.4K |
| 14:30 | 1,078.00 | 1,078.00 | 1,077.00 | 1,077.00 | 0.5K |
| 14:35 | 1,076.00 | 1,077.00 | 1,074.00 | 1,075.00 | 1.2K |
| 14:45 | 1,074.00 | 1,078.00 | 1,074.00 | 1,076.00 | 0.8K |
| 14:50 | 1,077.00 | 1,077.00 | 1,075.00 | 1,075.00 | 0.5K |
| 14:55 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0.1K |
| 15:00 | 1,076.00 | 1,076.00 | 1,075.00 | 1,075.00 | 0.6K |
| 15:05 | 1,075.00 | 1,075.00 | 1,073.00 | 1,073.00 | 1.1K |
| 15:10 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 0.1K |
| 15:15 | 1,073.00 | 1,074.00 | 1,073.00 | 1,074.00 | 0.2K |
| 15:20 | 1,075.00 | 1,075.00 | 1,074.00 | 1,074.00 | 1.0K |
| 15:30 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 9.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 1,114.00 | 1,124.00 | 1,069.00 | 1,072.00 | 0.1M |
| 2025-09-25 | 1,162.00 | 1,173.00 | 1,109.00 | 1,118.00 | 0.1M |
| 2025-09-24 | 1,200.00 | 1,210.00 | 1,160.00 | 1,169.00 | 0.1M |
| 2025-09-22 | 1,147.00 | 1,187.00 | 1,147.00 | 1,187.00 | 0.1M |
| 2025-09-19 | 1,142.00 | 1,147.00 | 1,115.00 | 1,139.00 | 0.1M |
| 2025-09-18 | 1,130.00 | 1,150.00 | 1,102.00 | 1,141.00 | 0.0M |
| 2025-09-17 | 1,114.00 | 1,129.00 | 1,099.00 | 1,107.00 | 0.0M |
| 2025-09-16 | 1,086.00 | 1,111.00 | 1,050.00 | 1,109.00 | 0.1M |
| 2025-09-12 | 1,128.00 | 1,130.00 | 1,084.00 | 1,086.00 | 0.1M |
| 2025-09-11 | 1,124.00 | 1,133.00 | 1,090.00 | 1,107.00 | 0.1M |
| 2025-09-10 | 1,152.00 | 1,169.00 | 1,120.00 | 1,135.00 | 0.1M |
| 2025-09-09 | 1,156.00 | 1,219.00 | 1,141.00 | 1,173.00 | 0.4M |
| 2025-09-08 | 1,062.00 | 1,151.00 | 1,055.00 | 1,147.00 | 0.3M |
| 2025-09-05 | 1,005.00 | 1,045.00 | 998.00 | 1,045.00 | 0.1M |
| 2025-09-04 | 1,055.00 | 1,059.00 | 1,018.00 | 1,019.00 | 0.1M |
| 2025-09-03 | 1,052.00 | 1,065.00 | 1,030.00 | 1,056.00 | 0.1M |
| 2025-09-02 | 1,100.00 | 1,102.00 | 1,044.00 | 1,052.00 | 0.2M |
| 2025-09-01 | 1,112.00 | 1,122.00 | 1,093.00 | 1,102.00 | 0.1M |
| 2025-08-29 | 1,112.00 | 1,135.00 | 1,091.00 | 1,120.00 | 0.1M |
| 2025-08-28 | 1,141.00 | 1,144.00 | 1,100.00 | 1,110.00 | 0.2M |
| 2025-08-27 | 1,152.00 | 1,164.00 | 1,141.00 | 1,144.00 | 0.1M |
| 2025-08-26 | 1,207.00 | 1,207.00 | 1,150.00 | 1,151.00 | 0.2M |
| 2025-08-25 | 1,210.00 | 1,220.00 | 1,179.00 | 1,213.00 | 0.1M |
| 2025-08-22 | 1,194.00 | 1,196.00 | 1,175.00 | 1,180.00 | 0.1M |
| 2025-08-21 | 1,226.00 | 1,232.00 | 1,194.00 | 1,199.00 | 0.1M |
| 2025-08-20 | 1,271.00 | 1,276.00 | 1,215.00 | 1,225.00 | 0.2M |
| 2025-08-19 | 1,242.00 | 1,308.00 | 1,231.00 | 1,289.00 | 0.1M |
| 2025-08-18 | 1,245.00 | 1,267.00 | 1,232.00 | 1,240.00 | 0.1M |
| 2025-08-15 | 1,292.00 | 1,294.00 | 1,258.00 | 1,258.00 | 0.1M |
| 2025-08-14 | 1,282.00 | 1,305.00 | 1,244.00 | 1,285.00 | 0.2M |
| 2025-08-13 | 1,380.00 | 1,385.00 | 1,300.00 | 1,312.00 | 0.1M |
| 2025-08-12 | 1,260.00 | 1,362.00 | 1,234.00 | 1,355.00 | 0.4M |
| 2025-08-08 | 1,323.00 | 1,323.00 | 1,247.00 | 1,295.00 | 0.2M |
| 2025-08-07 | 1,353.00 | 1,377.00 | 1,349.00 | 1,349.00 | 0.0M |
| 2025-08-06 | 1,345.00 | 1,370.00 | 1,335.00 | 1,360.00 | 0.1M |
| 2025-08-05 | 1,360.00 | 1,371.00 | 1,339.00 | 1,345.00 | 0.1M |
| 2025-08-04 | 1,353.00 | 1,374.00 | 1,339.00 | 1,350.00 | 0.1M |
| 2025-08-01 | 1,353.00 | 1,376.00 | 1,342.00 | 1,366.00 | 0.0M |
| 2025-07-31 | 1,359.00 | 1,363.00 | 1,330.00 | 1,345.00 | 0.0M |
| 2025-07-30 | 1,350.00 | 1,379.00 | 1,320.00 | 1,350.00 | 0.1M |
| 2025-07-29 | 1,398.00 | 1,398.00 | 1,341.00 | 1,349.00 | 0.1M |
| 2025-07-28 | 1,390.00 | 1,401.00 | 1,381.00 | 1,393.00 | 0.0M |
| 2025-07-25 | 1,383.00 | 1,385.00 | 1,360.00 | 1,382.00 | 0.0M |
| 2025-07-24 | 1,385.00 | 1,405.00 | 1,364.00 | 1,380.00 | 0.1M |
| 2025-07-23 | 1,405.00 | 1,408.00 | 1,365.00 | 1,385.00 | 0.0M |
| 2025-07-22 | 1,355.00 | 1,396.00 | 1,355.00 | 1,377.00 | 0.1M |
| 2025-07-18 | 1,413.00 | 1,413.00 | 1,348.00 | 1,352.00 | 0.1M |
| 2025-07-17 | 1,373.00 | 1,421.00 | 1,365.00 | 1,413.00 | 0.1M |
| 2025-07-16 | 1,383.00 | 1,401.00 | 1,361.00 | 1,368.00 | 0.1M |
| 2025-07-15 | 1,428.00 | 1,435.00 | 1,372.00 | 1,394.00 | 0.1M |
| 2025-07-14 | 1,412.00 | 1,442.00 | 1,383.00 | 1,405.00 | 0.2M |
| 2025-07-11 | 1,297.00 | 1,327.00 | 1,273.00 | 1,322.00 | 0.1M |
| 2025-07-10 | 1,348.00 | 1,348.00 | 1,318.00 | 1,327.00 | 0.1M |
| 2025-07-09 | 1,317.00 | 1,370.00 | 1,313.00 | 1,360.00 | 0.1M |
| 2025-07-08 | 1,299.00 | 1,340.00 | 1,294.00 | 1,331.00 | 0.1M |
| 2025-07-07 | 1,315.00 | 1,340.00 | 1,308.00 | 1,328.00 | 0.1M |
| 2025-07-04 | 1,259.00 | 1,308.00 | 1,258.00 | 1,280.00 | 0.1M |
| 2025-07-03 | 1,218.00 | 1,253.00 | 1,210.00 | 1,247.00 | 0.1M |
| 2025-07-02 | 1,216.00 | 1,238.00 | 1,208.00 | 1,212.00 | 0.0M |
| 2025-07-01 | 1,209.00 | 1,245.00 | 1,208.00 | 1,220.00 | 0.1M |
| 2025-06-30 | 1,230.00 | 1,235.00 | 1,186.00 | 1,187.00 | 0.1M |
| 2025-06-27 | 1,227.00 | 1,247.00 | 1,217.00 | 1,230.00 | 0.0M |
| 2025-06-26 | 1,248.00 | 1,248.00 | 1,213.00 | 1,216.00 | 0.0M |
| 2025-06-25 | 1,257.00 | 1,265.00 | 1,241.00 | 1,242.00 | 0.1M |
| 2025-06-24 | 1,233.00 | 1,260.00 | 1,233.00 | 1,259.00 | 0.0M |
| 2025-06-23 | 1,230.00 | 1,239.00 | 1,214.00 | 1,233.00 | 0.1M |
| 2025-06-20 | 1,247.00 | 1,258.00 | 1,220.00 | 1,247.00 | 0.1M |
| 2025-06-19 | 1,204.00 | 1,251.00 | 1,203.00 | 1,248.00 | 0.1M |
| 2025-06-18 | 1,235.00 | 1,239.00 | 1,200.00 | 1,204.00 | 0.1M |
| 2025-06-17 | 1,237.00 | 1,253.00 | 1,211.00 | 1,242.00 | 0.1M |
| 2025-06-16 | 1,225.00 | 1,262.00 | 1,225.00 | 1,249.00 | 0.1M |
| 2025-06-13 | 1,231.00 | 1,239.00 | 1,215.00 | 1,221.00 | 0.1M |
| 2025-06-12 | 1,231.00 | 1,264.00 | 1,226.00 | 1,230.00 | 0.1M |
| 2025-06-11 | 1,278.00 | 1,280.00 | 1,221.00 | 1,233.00 | 0.1M |
| 2025-06-10 | 1,235.00 | 1,261.00 | 1,183.00 | 1,261.00 | 0.3M |
| 2025-06-09 | 1,200.00 | 1,242.00 | 1,197.00 | 1,235.00 | 0.2M |
| 2025-06-06 | 1,175.00 | 1,205.00 | 1,163.00 | 1,182.00 | 0.2M |
| 2025-06-05 | 1,183.00 | 1,200.00 | 1,141.00 | 1,162.00 | 0.3M |
| 2025-06-04 | 1,230.00 | 1,244.00 | 1,158.00 | 1,158.00 | 0.6M |
| 2025-06-03 | 1,392.00 | 1,399.00 | 1,241.00 | 1,246.00 | 0.5M |
| 2025-06-02 | 1,345.00 | 1,408.00 | 1,334.00 | 1,370.00 | 0.1M |
| 2025-05-30 | 1,390.00 | 1,394.00 | 1,328.00 | 1,337.00 | 0.1M |
| 2025-05-29 | 1,390.00 | 1,438.00 | 1,381.00 | 1,390.00 | 0.1M |
| 2025-05-28 | 1,419.00 | 1,420.00 | 1,363.00 | 1,382.00 | 0.1M |
| 2025-05-27 | 1,363.00 | 1,408.00 | 1,300.00 | 1,401.00 | 0.4M |
| 2025-05-26 | 1,339.00 | 1,397.00 | 1,311.00 | 1,376.00 | 0.2M |
| 2025-05-23 | 1,360.00 | 1,370.00 | 1,310.00 | 1,332.00 | 0.3M |
| 2025-05-22 | 1,430.00 | 1,456.00 | 1,355.00 | 1,371.00 | 0.3M |
| 2025-05-21 | 1,438.00 | 1,520.00 | 1,422.00 | 1,500.00 | 0.2M |
| 2025-05-20 | 1,443.00 | 1,473.00 | 1,400.00 | 1,438.00 | 0.2M |
| 2025-05-19 | 1,470.00 | 1,539.00 | 1,411.00 | 1,443.00 | 0.3M |
| 2025-05-16 | 1,599.00 | 1,599.00 | 1,416.00 | 1,500.00 | 1.1M |
| 2025-05-15 | 1,279.00 | 1,299.00 | 1,271.00 | 1,299.00 | 0.1M |
| 2025-05-14 | 1,291.00 | 1,298.00 | 1,263.00 | 1,277.00 | 0.1M |
| 2025-05-13 | 1,297.00 | 1,300.00 | 1,260.00 | 1,282.00 | 0.0M |
| 2025-05-12 | 1,265.00 | 1,300.00 | 1,265.00 | 1,290.00 | 0.1M |
| 2025-05-09 | 1,251.00 | 1,268.00 | 1,246.00 | 1,261.00 | 0.0M |
| 2025-05-08 | 1,262.00 | 1,270.00 | 1,250.00 | 1,250.00 | 0.0M |
| 2025-05-07 | 1,270.00 | 1,270.00 | 1,248.00 | 1,252.00 | 0.0M |
| 2025-05-02 | 1,247.00 | 1,259.00 | 1,244.00 | 1,251.00 | 0.0M |
| 2025-05-01 | 1,243.00 | 1,275.00 | 1,227.00 | 1,261.00 | 0.1M |
| 2025-04-30 | 1,290.00 | 1,300.00 | 1,227.00 | 1,243.00 | 0.2M |
| 2025-04-28 | 1,265.00 | 1,308.00 | 1,256.00 | 1,307.00 | 0.4M |
| 2025-04-25 | 1,191.00 | 1,265.00 | 1,153.00 | 1,255.00 | 0.5M |
| 2025-04-24 | 1,280.00 | 1,281.00 | 1,225.00 | 1,250.00 | 1.4M |