21,420.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 21,485.00 | 21,505.00 | 21,485.00 | 21,505.00 | 0.1K |
| 09:05 | 21,505.00 | 21,505.00 | 21,505.00 | 21,505.00 | 0.0K |
| 09:15 | 21,510.00 | 21,510.00 | 21,510.00 | 21,510.00 | 0.0K |
| 09:20 | 21,520.00 | 21,520.00 | 21,510.00 | 21,510.00 | 0.0K |
| 09:25 | 21,510.00 | 21,510.00 | 21,505.00 | 21,505.00 | 0.0K |
| 09:30 | 21,495.00 | 21,495.00 | 21,495.00 | 21,495.00 | 0.0K |
| 09:35 | 21,495.00 | 21,500.00 | 21,495.00 | 21,500.00 | 0.0K |
| 09:55 | 21,515.00 | 21,515.00 | 21,515.00 | 21,515.00 | 0.0K |
| 10:00 | 21,510.00 | 21,510.00 | 21,510.00 | 21,510.00 | 0.5K |
| 10:05 | 21,505.00 | 21,505.00 | 21,505.00 | 21,505.00 | 0.0K |
| 10:10 | 21,495.00 | 21,495.00 | 21,495.00 | 21,495.00 | 0.0K |
| 10:15 | 21,495.00 | 21,495.00 | 21,495.00 | 21,495.00 | 0.0K |
| 10:55 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 0.0K |
| 11:25 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 0.1K |
| 12:30 | 21,485.00 | 21,485.00 | 21,475.00 | 21,475.00 | 0.1K |
| 12:55 | 21,485.00 | 21,485.00 | 21,485.00 | 21,485.00 | 0.0K |
| 13:00 | 21,485.00 | 21,485.00 | 21,470.00 | 21,470.00 | 0.0K |
| 13:30 | 21,490.00 | 21,490.00 | 21,490.00 | 21,490.00 | 0.0K |
| 13:50 | 21,475.00 | 21,475.00 | 21,475.00 | 21,475.00 | 0.0K |
| 13:55 | 21,470.00 | 21,470.00 | 21,470.00 | 21,470.00 | 0.0K |
| 14:25 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 0.0K |
| 15:10 | 21,550.00 | 21,550.00 | 21,550.00 | 21,550.00 | 0.0K |
| 15:30 | 21,420.00 | 21,420.00 | 21,420.00 | 21,420.00 | 0.2K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 21,485.00 | 21,550.00 | 21,420.00 | 21,420.00 | 0.0M |
| 2025-09-25 | 21,765.00 | 21,805.00 | 21,520.00 | 21,520.00 | 0.0M |
| 2025-09-24 | 21,890.00 | 21,940.00 | 21,865.00 | 21,930.00 | 0.0M |
| 2025-09-22 | 21,865.00 | 21,895.00 | 21,835.00 | 21,895.00 | 0.0M |
| 2025-09-19 | 21,830.00 | 21,830.00 | 21,685.00 | 21,770.00 | 0.0M |
| 2025-09-18 | 21,780.00 | 21,800.00 | 21,625.00 | 21,665.00 | 0.0M |
| 2025-09-17 | 21,550.00 | 21,605.00 | 21,530.00 | 21,600.00 | 0.0M |
| 2025-09-16 | 21,535.00 | 21,800.00 | 21,535.00 | 21,800.00 | 0.0M |
| 2025-09-12 | 21,425.00 | 21,450.00 | 21,400.00 | 21,420.00 | 0.0M |
| 2025-09-11 | 21,130.00 | 21,155.00 | 21,090.00 | 21,145.00 | 0.0M |
| 2025-09-10 | 21,030.00 | 21,100.00 | 21,030.00 | 21,090.00 | 0.0M |
| 2025-09-09 | 20,920.00 | 20,945.00 | 20,890.00 | 20,940.00 | 0.0M |
| 2025-09-08 | 20,965.00 | 20,965.00 | 20,815.00 | 20,895.00 | 0.0M |
| 2025-09-05 | 20,955.00 | 21,045.00 | 20,940.00 | 21,045.00 | 0.0M |
| 2025-09-04 | 20,510.00 | 20,660.00 | 20,510.00 | 20,610.00 | 0.0M |
| 2025-09-03 | 20,430.00 | 20,495.00 | 20,385.00 | 20,495.00 | 0.0M |
| 2025-09-02 | 20,770.00 | 20,770.00 | 20,630.00 | 20,630.00 | 0.0M |
| 2025-09-01 | 20,775.00 | 20,800.00 | 20,500.00 | 20,500.00 | 0.0M |
| 2025-08-29 | 20,945.00 | 20,960.00 | 20,920.00 | 20,935.00 | 0.0M |
| 2025-08-28 | 20,770.00 | 20,815.00 | 20,670.00 | 20,680.00 | 0.0M |
| 2025-08-27 | 20,775.00 | 20,785.00 | 20,745.00 | 20,770.00 | 0.0M |
| 2025-08-26 | 20,605.00 | 20,610.00 | 20,470.00 | 20,555.00 | 0.0M |
| 2025-08-25 | 20,780.00 | 20,780.00 | 20,515.00 | 20,515.00 | 0.0M |
| 2025-08-22 | 20,230.00 | 20,230.00 | 20,120.00 | 20,120.00 | 0.0M |
| 2025-08-21 | 20,310.00 | 20,425.00 | 20,240.00 | 20,425.00 | 0.0M |
| 2025-08-20 | 20,500.00 | 20,500.00 | 20,300.00 | 20,325.00 | 0.0M |
| 2025-08-19 | 20,700.00 | 21,000.00 | 20,590.00 | 21,000.00 | 0.0M |
| 2025-08-18 | 20,815.00 | 21,765.00 | 20,690.00 | 20,845.00 | 0.0M |
| 2025-08-15 | 20,785.00 | 20,920.00 | 20,785.00 | 20,915.00 | 0.0M |
| 2025-08-14 | 20,780.00 | 20,800.00 | 20,720.00 | 20,775.00 | 0.0M |
| 2025-08-13 | 20,680.00 | 20,680.00 | 20,620.00 | 20,645.00 | 0.0M |
| 2025-08-12 | 20,225.00 | 20,295.00 | 20,205.00 | 20,255.00 | 0.0M |
| 2025-08-08 | 20,180.00 | 20,180.00 | 20,050.00 | 20,060.00 | 0.0M |
| 2025-08-07 | 20,130.00 | 20,180.00 | 20,070.00 | 20,070.00 | 0.0M |
| 2025-08-06 | 19,730.00 | 19,955.00 | 19,730.00 | 19,955.00 | 0.0M |
| 2025-08-05 | 19,995.00 | 20,085.00 | 19,990.00 | 20,070.00 | 0.0M |
| 2025-08-04 | 19,435.00 | 19,565.00 | 19,435.00 | 19,550.00 | 0.0M |
| 2025-08-01 | 20,170.00 | 20,170.00 | 19,915.00 | 19,930.00 | 0.0M |
| 2025-07-31 | 20,460.00 | 20,610.00 | 20,460.00 | 20,590.00 | 0.0M |
| 2025-07-30 | 20,340.00 | 20,345.00 | 20,290.00 | 20,325.00 | 0.0M |
| 2025-07-29 | 20,500.00 | 20,500.00 | 20,385.00 | 20,450.00 | 0.0M |
| 2025-07-28 | 20,505.00 | 20,610.00 | 20,505.00 | 20,590.00 | 0.0M |
| 2025-07-25 | 20,300.00 | 20,360.00 | 20,295.00 | 20,300.00 | 0.0M |
| 2025-07-24 | 20,260.00 | 20,345.00 | 20,230.00 | 20,255.00 | 0.0M |
| 2025-07-23 | 19,985.00 | 20,015.00 | 19,930.00 | 20,010.00 | 0.0M |
| 2025-07-22 | 19,910.00 | 19,930.00 | 19,860.00 | 19,900.00 | 0.0M |
| 2025-07-18 | 19,770.00 | 19,970.00 | 19,770.00 | 19,960.00 | 0.0M |
| 2025-07-17 | 19,580.00 | 19,670.00 | 19,550.00 | 19,660.00 | 0.0M |
| 2025-07-16 | 19,755.00 | 19,755.00 | 19,400.00 | 19,430.00 | 0.0M |
| 2025-07-15 | 19,595.00 | 19,840.00 | 19,595.00 | 19,795.00 | 0.0M |
| 2025-07-14 | 19,465.00 | 19,480.00 | 19,370.00 | 19,440.00 | 0.0M |
| 2025-07-11 | 19,680.00 | 19,790.00 | 19,535.00 | 19,670.00 | 0.0M |
| 2025-07-10 | 19,640.00 | 19,640.00 | 19,535.00 | 19,535.00 | 0.0M |
| 2025-07-09 | 19,410.00 | 19,425.00 | 19,370.00 | 19,425.00 | 0.0M |
| 2025-07-08 | 19,405.00 | 19,505.00 | 19,390.00 | 19,505.00 | 0.0M |
| 2025-07-07 | 19,640.00 | 19,645.00 | 19,560.00 | 19,595.00 | 0.0M |
| 2025-07-04 | 19,705.00 | 19,720.00 | 19,635.00 | 19,645.00 | 0.0M |
| 2025-07-03 | 19,405.00 | 19,500.00 | 19,405.00 | 19,495.00 | 0.0M |
| 2025-07-02 | 19,310.00 | 19,410.00 | 19,270.00 | 19,300.00 | 0.0M |
| 2025-07-01 | 19,390.00 | 19,390.00 | 19,195.00 | 19,195.00 | 0.0M |
| 2025-06-30 | 19,230.00 | 19,395.00 | 19,220.00 | 19,325.00 | 0.0M |
| 2025-06-27 | 18,900.00 | 19,050.00 | 18,900.00 | 19,050.00 | 0.0M |
| 2025-06-26 | 18,640.00 | 18,725.00 | 18,640.00 | 18,725.00 | 0.0M |
| 2025-06-25 | 18,840.00 | 18,840.00 | 18,640.00 | 18,695.00 | 0.0M |
| 2025-06-24 | 18,455.00 | 18,630.00 | 18,425.00 | 18,630.00 | 0.0M |
| 2025-06-23 | 17,810.00 | 17,880.00 | 17,745.00 | 17,875.00 | 0.0M |
| 2025-06-20 | 17,905.00 | 17,980.00 | 17,865.00 | 17,970.00 | 0.0M |
| 2025-06-19 | 18,000.00 | 18,005.00 | 17,830.00 | 17,900.00 | 0.0M |
| 2025-06-18 | 18,060.00 | 18,120.00 | 17,970.00 | 18,105.00 | 0.0M |
| 2025-06-17 | 18,270.00 | 18,270.00 | 18,130.00 | 18,250.00 | 0.0M |
| 2025-06-16 | 18,050.00 | 18,160.00 | 18,035.00 | 18,160.00 | 0.0M |
| 2025-06-13 | 18,260.00 | 18,260.00 | 17,790.00 | 17,880.00 | 0.0M |
| 2025-06-12 | 18,250.00 | 18,255.00 | 18,145.00 | 18,225.00 | 0.0M |
| 2025-06-11 | 18,415.00 | 18,415.00 | 18,280.00 | 18,315.00 | 0.0M |
| 2025-06-10 | 18,165.00 | 18,375.00 | 18,125.00 | 18,205.00 | 0.0M |
| 2025-06-09 | 18,150.00 | 18,170.00 | 17,910.00 | 17,910.00 | 0.0M |
| 2025-06-06 | 17,775.00 | 17,945.00 | 17,775.00 | 17,945.00 | 0.0M |
| 2025-06-05 | 18,065.00 | 18,065.00 | 17,975.00 | 17,980.00 | 0.0M |
| 2025-06-04 | 18,030.00 | 18,050.00 | 17,950.00 | 17,950.00 | 0.0M |
| 2025-06-03 | 17,715.00 | 17,755.00 | 17,660.00 | 17,680.00 | 0.0M |
| 2025-06-02 | 17,600.00 | 17,600.00 | 17,430.00 | 17,510.00 | 0.0M |
| 2025-05-30 | 17,610.00 | 17,715.00 | 17,515.00 | 17,620.00 | 0.0M |
| 2025-05-29 | 18,080.00 | 18,160.00 | 18,040.00 | 18,160.00 | 0.0M |
| 2025-05-28 | 17,780.00 | 17,780.00 | 17,710.00 | 17,740.00 | 0.0M |
| 2025-05-27 | 17,415.00 | 17,450.00 | 17,330.00 | 17,450.00 | 0.0M |
| 2025-05-26 | 17,330.00 | 17,430.00 | 17,320.00 | 17,430.00 | 0.0M |
| 2025-05-23 | 17,340.00 | 17,350.00 | 17,045.00 | 17,045.00 | 0.0M |
| 2025-05-22 | 17,305.00 | 17,380.00 | 17,300.00 | 17,345.00 | 0.0M |
| 2025-05-21 | 17,875.00 | 17,885.00 | 17,735.00 | 17,735.00 | 0.0M |
| 2025-05-20 | 18,050.00 | 18,085.00 | 17,875.00 | 17,875.00 | 0.0M |
| 2025-05-19 | 17,720.00 | 17,780.00 | 17,605.00 | 17,650.00 | 0.0M |
| 2025-05-16 | 17,760.00 | 17,790.00 | 17,695.00 | 17,735.00 | 0.0M |
| 2025-05-15 | 17,530.00 | 17,560.00 | 17,465.00 | 17,465.00 | 0.0M |
| 2025-05-14 | 17,600.00 | 17,620.00 | 17,545.00 | 17,600.00 | 0.0M |
| 2025-05-13 | 17,290.00 | 17,290.00 | 17,075.00 | 17,075.00 | 0.0M |
| 2025-05-12 | 16,660.00 | 16,765.00 | 16,640.00 | 16,765.00 | 0.0M |
| 2025-05-09 | 16,475.00 | 16,475.00 | 16,190.00 | 16,340.00 | 0.0M |
| 2025-05-08 | 16,080.00 | 16,980.00 | 16,045.00 | 16,980.00 | 0.0M |
| 2025-05-07 | 16,145.00 | 16,260.00 | 16,080.00 | 16,080.00 | 0.0M |
| 2025-05-02 | 15,890.00 | 16,230.00 | 15,850.00 | 16,145.00 | 0.0M |
| 2025-05-01 | 16,020.00 | 16,115.00 | 16,015.00 | 16,035.00 | 0.0M |
| 2025-04-30 | 15,655.00 | 15,685.00 | 15,550.00 | 15,580.00 | 0.0M |
| 2025-04-28 | 15,440.00 | 15,495.00 | 15,355.00 | 15,495.00 | 0.0M |
| 2025-04-25 | 15,430.00 | 15,545.00 | 15,395.00 | 15,460.00 | 0.0M |
| 2025-04-24 | 14,795.00 | 14,835.00 | 14,600.00 | 14,665.00 | 0.0M |
| 2025-04-23 | 14,805.00 | 14,805.00 | 14,620.00 | 14,775.00 | 0.0M |
| 2025-04-22 | 13,685.00 | 13,765.00 | 13,655.00 | 13,725.00 | 0.0M |
| 2025-04-21 | 14,345.00 | 14,345.00 | 14,000.00 | 14,055.00 | 0.0M |
| 2025-04-18 | 14,540.00 | 14,540.00 | 14,335.00 | 14,350.00 | 0.0M |
| 2025-04-17 | 14,225.00 | 14,500.00 | 14,210.00 | 14,465.00 | 0.0M |
| 2025-04-16 | 14,660.00 | 14,675.00 | 14,420.00 | 14,520.00 | 0.0M |
| 2025-04-15 | 14,860.00 | 14,950.00 | 14,850.00 | 14,850.00 | 0.0M |
| 2025-04-14 | 14,920.00 | 15,045.00 | 14,835.00 | 15,035.00 | 0.0M |
| 2025-04-11 | 13,965.00 | 14,635.00 | 13,795.00 | 14,500.00 | 0.0M |
| 2025-04-10 | 15,365.00 | 15,365.00 | 15,040.00 | 15,185.00 | 0.0M |
| 2025-04-09 | 12,440.00 | 12,800.00 | 12,140.00 | 12,455.00 | 0.0M |
| 2025-04-08 | 13,620.00 | 13,750.00 | 13,460.00 | 13,630.00 | 0.0M |
| 2025-04-07 | 13,175.00 | 13,175.00 | 12,250.00 | 12,295.00 | 0.0M |
| 2025-04-04 | 15,110.00 | 15,185.00 | 14,850.00 | 15,075.00 | 0.1M |
| 2025-04-03 | 15,650.00 | 15,895.00 | 15,620.00 | 15,740.00 | 0.0M |
| 2025-04-02 | 16,590.00 | 16,590.00 | 16,475.00 | 16,515.00 | 0.0M |
| 2025-04-01 | 16,305.00 | 16,370.00 | 16,235.00 | 16,370.00 | 0.0M |
| 2025-03-31 | 16,035.00 | 16,060.00 | 15,970.00 | 16,040.00 | 0.0M |
| 2025-03-28 | 16,910.00 | 16,965.00 | 16,865.00 | 16,930.00 | 0.0M |
| 2025-03-27 | 16,955.00 | 17,105.00 | 16,955.00 | 17,090.00 | 0.0M |
| 2025-03-26 | 17,480.00 | 17,505.00 | 17,400.00 | 17,410.00 | 0.0M |
| 2025-03-25 | 17,360.00 | 17,385.00 | 17,260.00 | 17,260.00 | 0.0M |
| 2025-03-24 | 17,000.00 | 17,040.00 | 17,000.00 | 17,035.00 | 0.0M |
| 2025-03-21 | 16,785.00 | 16,850.00 | 16,710.00 | 16,730.00 | 0.0M |
| 2025-03-19 | 16,550.00 | 16,630.00 | 16,540.00 | 16,550.00 | 0.0M |
| 2025-03-18 | 16,885.00 | 16,890.00 | 16,770.00 | 16,890.00 | 0.0M |
| 2025-03-17 | 16,475.00 | 16,530.00 | 16,455.00 | 16,455.00 | 0.0M |
| 2025-03-14 | 16,150.00 | 16,260.00 | 16,140.00 | 16,200.00 | 0.0M |
| 2025-03-13 | 16,560.00 | 16,565.00 | 16,215.00 | 16,215.00 | 0.0M |
| 2025-03-12 | 16,400.00 | 16,420.00 | 16,355.00 | 16,380.00 | 0.0M |
| 2025-03-11 | 16,465.00 | 16,675.00 | 16,195.00 | 16,675.00 | 0.1M |
| 2025-03-10 | 17,240.00 | 17,345.00 | 17,200.00 | 17,330.00 | 0.0M |
| 2025-03-07 | 17,410.00 | 17,490.00 | 17,340.00 | 17,380.00 | 0.0M |
| 2025-03-06 | 17,905.00 | 17,940.00 | 17,875.00 | 17,930.00 | 0.0M |
| 2025-03-05 | 17,850.00 | 17,860.00 | 17,700.00 | 17,780.00 | 0.0M |
| 2025-03-04 | 18,065.00 | 18,150.00 | 18,010.00 | 18,150.00 | 0.0M |
| 2025-03-03 | 18,690.00 | 18,730.00 | 18,555.00 | 18,720.00 | 0.0M |
| 2025-02-28 | 18,180.00 | 18,195.00 | 18,005.00 | 18,160.00 | 0.0M |
| 2025-02-27 | 18,760.00 | 18,860.00 | 18,650.00 | 18,705.00 | 0.0M |
| 2025-02-26 | 18,955.00 | 18,955.00 | 18,750.00 | 18,835.00 | 0.0M |
| 2025-02-25 | 18,910.00 | 18,975.00 | 18,910.00 | 18,965.00 | 0.0M |
| 2025-02-21 | 19,765.00 | 19,780.00 | 19,725.00 | 19,740.00 | 0.0M |
| 2025-02-20 | 19,900.00 | 19,900.00 | 19,815.00 | 19,855.00 | 0.0M |
| 2025-02-19 | 19,850.00 | 19,895.00 | 19,850.00 | 19,880.00 | 0.0M |
| 2025-02-18 | 19,820.00 | 19,830.00 | 19,790.00 | 19,825.00 | 0.0M |
| 2025-02-17 | 19,800.00 | 19,825.00 | 19,750.00 | 19,820.00 | 0.0M |
| 2025-02-14 | 19,750.00 | 19,820.00 | 19,735.00 | 19,795.00 | 0.0M |
| 2025-02-13 | 19,455.00 | 19,470.00 | 19,420.00 | 19,450.00 | 0.0M |
| 2025-02-12 | 19,645.00 | 19,645.00 | 19,450.00 | 19,465.00 | 0.0M |
| 2025-02-10 | 19,295.00 | 19,355.00 | 19,275.00 | 19,340.00 | 0.0M |
| 2025-02-07 | 19,550.00 | 19,600.00 | 19,310.00 | 19,310.00 | 0.0M |
| 2025-02-06 | 19,480.00 | 19,565.00 | 19,475.00 | 19,550.00 | 0.0M |
| 2025-02-05 | 19,275.00 | 19,275.00 | 19,075.00 | 19,125.00 | 0.0M |
| 2025-02-04 | 19,265.00 | 19,265.00 | 18,850.00 | 18,965.00 | 0.0M |
| 2025-02-03 | 18,735.00 | 18,740.00 | 18,515.00 | 18,595.00 | 0.0M |
| 2025-01-31 | 19,605.00 | 19,680.00 | 19,555.00 | 19,680.00 | 0.0M |
| 2025-01-30 | 19,595.00 | 19,595.00 | 19,345.00 | 19,485.00 | 0.0M |
| 2025-01-29 | 19,545.00 | 19,600.00 | 19,470.00 | 19,595.00 | 0.0M |
| 2025-01-28 | 19,240.00 | 19,550.00 | 19,125.00 | 19,280.00 | 0.0M |
| 2025-01-27 | 19,590.00 | 19,590.00 | 19,275.00 | 19,275.00 | 0.0M |
| 2025-01-24 | 19,865.00 | 19,915.00 | 19,840.00 | 19,860.00 | 0.0M |
| 2025-01-23 | 19,670.00 | 19,675.00 | 19,625.00 | 19,650.00 | 0.0M |
| 2025-01-22 | 19,535.00 | 19,575.00 | 19,525.00 | 19,575.00 | 0.0M |
| 2025-01-21 | 19,370.00 | 19,370.00 | 18,905.00 | 19,065.00 | 0.0M |
| 2025-01-20 | 19,245.00 | 19,500.00 | 19,025.00 | 19,140.00 | 0.0M |
| 2025-01-17 | 18,765.00 | 18,905.00 | 18,760.00 | 18,845.00 | 0.0M |
| 2025-01-16 | 18,910.00 | 18,930.00 | 18,840.00 | 18,870.00 | 0.0M |
| 2025-01-15 | 18,245.00 | 18,255.00 | 18,210.00 | 18,220.00 | 0.0M |
| 2025-01-14 | 18,265.00 | 18,345.00 | 18,220.00 | 18,345.00 | 0.0M |
| 2025-01-10 | 18,530.00 | 18,735.00 | 18,460.00 | 18,700.00 | 0.0M |
| 2025-01-09 | 18,700.00 | 19,040.00 | 18,580.00 | 18,700.00 | 0.0M |
| 2025-01-08 | 18,700.00 | 19,100.00 | 18,685.00 | 19,100.00 | 0.0M |
| 2025-01-07 | 19,180.00 | 19,180.00 | 19,015.00 | 19,075.00 | 0.0M |
| 2025-01-06 | 18,990.00 | 19,105.00 | 18,845.00 | 18,900.00 | 0.0M |