5,685.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 5,689.00 | 5,689.00 | 5,689.00 | 5,689.00 | 0.0K |
| 10:20 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | 0.0K |
| 15:30 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | 0.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 5,689.00 | 5,689.00 | 5,685.00 | 5,685.00 | 0.0M |
| 2025-09-25 | 5,659.00 | 5,673.00 | 5,652.00 | 5,673.00 | 0.0M |
| 2025-09-24 | 5,632.00 | 5,636.00 | 5,632.00 | 5,636.00 | 0.0M |
| 2025-09-22 | 5,641.00 | 5,646.00 | 5,636.00 | 5,646.00 | 0.0M |
| 2025-09-18 | 5,614.00 | 5,630.00 | 5,614.00 | 5,630.00 | 0.0M |
| 2025-09-16 | 5,642.00 | 5,651.00 | 5,642.00 | 5,651.00 | 0.0M |
| 2025-09-12 | 5,647.00 | 5,647.00 | 5,646.00 | 5,646.00 | 0.0M |
| 2025-09-11 | 5,642.00 | 5,642.00 | 5,642.00 | 5,642.00 | 0.0M |
| 2025-09-10 | 5,627.00 | 5,627.00 | 5,627.00 | 5,627.00 | 0.0M |
| 2025-09-09 | 5,649.00 | 5,649.00 | 5,627.00 | 5,631.00 | 0.0M |
| 2025-09-08 | 5,650.00 | 5,651.00 | 5,647.00 | 5,647.00 | 0.0M |
| 2025-09-05 | 5,622.00 | 5,628.00 | 5,622.00 | 5,625.00 | 0.0M |
| 2025-09-04 | 5,587.00 | 5,601.00 | 5,587.00 | 5,601.00 | 0.0M |
| 2025-09-03 | 5,655.00 | 5,656.00 | 5,643.00 | 5,643.00 | 0.0M |
| 2025-09-02 | 5,622.00 | 5,622.00 | 5,622.00 | 5,622.00 | 0.0M |
| 2025-09-01 | 5,610.00 | 5,610.00 | 5,597.00 | 5,597.00 | 0.0M |
| 2025-08-29 | 5,603.00 | 5,603.00 | 5,603.00 | 5,603.00 | 0.0M |
| 2025-08-28 | 5,604.00 | 5,612.00 | 5,604.00 | 5,612.00 | 0.0M |
| 2025-08-27 | 5,605.00 | 5,623.00 | 5,601.00 | 5,623.00 | 0.0M |
| 2025-08-26 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.0M |
| 2025-08-25 | 5,582.00 | 5,604.00 | 5,582.00 | 5,598.00 | 0.0M |
| 2025-08-20 | 5,594.00 | 5,594.00 | 5,582.00 | 5,582.00 | 0.0M |
| 2025-08-19 | 5,585.00 | 5,585.00 | 5,582.00 | 5,582.00 | 0.0M |
| 2025-08-18 | 5,568.00 | 5,576.00 | 5,568.00 | 5,576.00 | 0.0M |
| 2025-08-15 | 5,586.00 | 5,588.00 | 5,579.00 | 5,579.00 | 0.0M |
| 2025-08-14 | 5,593.00 | 5,593.00 | 5,571.00 | 5,572.00 | 0.0M |
| 2025-08-13 | 5,592.00 | 5,606.00 | 5,592.00 | 5,606.00 | 0.0M |
| 2025-08-12 | 5,597.00 | 5,603.00 | 5,597.00 | 5,603.00 | 0.0M |
| 2025-08-07 | 5,598.00 | 5,600.00 | 5,597.00 | 5,597.00 | 0.0M |
| 2025-08-06 | 5,587.00 | 5,595.00 | 5,587.00 | 5,595.00 | 0.0M |
| 2025-08-05 | 5,594.00 | 5,594.00 | 5,586.00 | 5,588.00 | 0.0M |
| 2025-08-04 | 5,607.00 | 5,607.00 | 5,595.00 | 5,595.00 | 0.0M |
| 2025-08-01 | 5,644.00 | 5,644.00 | 5,641.00 | 5,641.00 | 0.0M |
| 2025-07-31 | 5,597.00 | 5,597.00 | 5,597.00 | 5,597.00 | 0.0M |
| 2025-07-30 | 5,574.00 | 5,574.00 | 5,567.00 | 5,567.00 | 0.0M |
| 2025-07-28 | 5,533.00 | 5,533.00 | 5,525.00 | 5,525.00 | 0.0M |
| 2025-07-25 | 5,509.00 | 5,509.00 | 5,509.00 | 5,509.00 | 0.0M |
| 2025-07-24 | 5,468.00 | 5,468.00 | 5,460.00 | 5,460.00 | 0.0M |
| 2025-07-23 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.0M |
| 2025-07-22 | 5,524.00 | 5,529.00 | 5,522.00 | 5,529.00 | 0.0M |
| 2025-07-17 | 5,526.00 | 5,526.00 | 5,526.00 | 5,526.00 | 0.0M |
| 2025-07-16 | 5,524.00 | 5,524.00 | 5,519.00 | 5,519.00 | 0.0M |
| 2025-07-10 | 5,482.00 | 5,482.00 | 5,473.00 | 5,473.00 | 0.0M |
| 2025-07-04 | 5,411.00 | 5,411.00 | 5,407.00 | 5,407.00 | 0.0M |
| 2025-07-03 | 5,419.00 | 5,419.00 | 5,419.00 | 5,419.00 | 0.0M |
| 2025-06-27 | 5,459.00 | 5,459.00 | 5,437.00 | 5,445.00 | 0.0M |
| 2025-06-26 | 5,449.00 | 5,449.00 | 5,440.00 | 5,440.00 | 0.0M |
| 2025-06-25 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.0M |
| 2025-06-24 | 5,505.00 | 5,505.00 | 5,441.00 | 5,441.00 | 0.0M |
| 2025-06-20 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 0.0M |
| 2025-06-19 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 0.0M |
| 2025-06-18 | 5,400.00 | 5,400.00 | 5,384.00 | 5,390.00 | 0.0M |
| 2025-06-17 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.0M |
| 2025-06-16 | 5,348.00 | 5,348.00 | 5,348.00 | 5,348.00 | 0.0M |
| 2025-06-13 | 5,358.00 | 5,358.00 | 5,340.00 | 5,345.00 | 0.0M |
| 2025-06-12 | 5,338.00 | 5,338.00 | 5,338.00 | 5,338.00 | 0.0M |
| 2025-06-10 | 5,352.00 | 5,352.00 | 5,342.00 | 5,342.00 | 0.0M |
| 2025-06-06 | 5,346.00 | 5,346.00 | 5,339.00 | 5,339.00 | 0.0M |
| 2025-06-05 | 5,338.00 | 5,338.00 | 5,328.00 | 5,328.00 | 0.0M |
| 2025-06-03 | 5,342.00 | 5,342.00 | 5,342.00 | 5,342.00 | 0.0M |
| 2025-05-30 | 5,389.00 | 5,389.00 | 5,364.00 | 5,378.00 | 0.0M |
| 2025-05-27 | 5,309.00 | 5,309.00 | 5,309.00 | 5,309.00 | 0.0M |
| 2025-05-23 | 5,349.00 | 5,349.00 | 5,349.00 | 5,349.00 | 0.0M |
| 2025-05-22 | 5,300.00 | 5,300.00 | 5,295.00 | 5,295.00 | 0.0M |
| 2025-05-21 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.0M |
| 2025-05-19 | 5,384.00 | 5,389.00 | 5,384.00 | 5,389.00 | 0.0M |
| 2025-05-16 | 5,433.00 | 5,433.00 | 5,414.00 | 5,414.00 | 0.0M |
| 2025-05-15 | 5,429.00 | 5,429.00 | 5,429.00 | 5,429.00 | 0.0M |
| 2025-05-14 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 0.0M |
| 2025-05-13 | 5,499.00 | 5,499.00 | 5,493.00 | 5,493.00 | 0.0M |
| 2025-05-12 | 5,438.00 | 5,438.00 | 5,438.00 | 5,438.00 | 0.0M |
| 2025-05-09 | 5,451.00 | 5,464.00 | 5,444.00 | 5,444.00 | 0.0M |
| 2025-05-07 | 5,375.00 | 5,375.00 | 5,368.00 | 5,368.00 | 0.0M |
| 2025-05-02 | 5,512.00 | 5,512.00 | 5,476.00 | 5,480.00 | 0.0M |
| 2025-05-01 | 5,410.00 | 5,417.00 | 5,410.00 | 5,417.00 | 0.0M |
| 2025-04-30 | 5,403.00 | 5,403.00 | 5,400.00 | 5,400.00 | 0.0M |
| 2025-04-28 | 5,407.00 | 5,407.00 | 5,407.00 | 5,407.00 | 0.0M |
| 2025-04-25 | 5,363.00 | 5,392.00 | 5,357.00 | 5,387.00 | 0.0M |
| 2025-04-24 | 5,331.00 | 5,331.00 | 5,331.00 | 5,331.00 | 0.0M |
| 2025-04-23 | 5,297.00 | 5,319.00 | 5,297.00 | 5,297.00 | 0.0M |
| 2025-04-22 | 5,251.00 | 5,251.00 | 5,211.00 | 5,211.00 | 0.0M |
| 2025-04-21 | 5,315.00 | 5,315.00 | 5,255.00 | 5,257.00 | 0.0M |
| 2025-04-18 | 5,346.00 | 5,346.00 | 5,346.00 | 5,346.00 | 0.0M |
| 2025-04-17 | 5,315.00 | 5,446.00 | 5,315.00 | 5,446.00 | 0.0M |
| 2025-04-16 | 5,360.00 | 5,360.00 | 5,339.00 | 5,339.00 | 0.0M |
| 2025-04-15 | 5,344.00 | 5,344.00 | 5,344.00 | 5,344.00 | 0.0M |
| 2025-04-14 | 5,300.00 | 5,301.00 | 5,259.00 | 5,278.00 | 0.0M |
| 2025-04-11 | 5,330.00 | 5,330.00 | 5,288.00 | 5,306.00 | 0.0M |
| 2025-04-10 | 5,506.00 | 5,506.00 | 5,495.00 | 5,495.00 | 0.0M |
| 2025-04-09 | 5,470.00 | 5,470.00 | 5,360.00 | 5,360.00 | 0.0M |
| 2025-04-08 | 5,506.00 | 5,569.00 | 5,506.00 | 5,569.00 | 0.0M |
| 2025-04-07 | 5,621.00 | 5,621.00 | 5,601.00 | 5,606.00 | 0.0M |
| 2025-04-04 | 5,581.00 | 5,583.00 | 5,562.00 | 5,562.00 | 0.0M |
| 2025-04-03 | 5,639.00 | 5,639.00 | 5,639.00 | 5,639.00 | 0.0M |
| 2025-04-02 | 5,644.00 | 5,644.00 | 5,644.00 | 5,644.00 | 0.0M |
| 2025-04-01 | 5,641.00 | 5,641.00 | 5,641.00 | 5,641.00 | 0.0M |
| 2025-03-31 | 5,605.00 | 5,605.00 | 5,605.00 | 5,605.00 | 0.0M |
| 2025-03-28 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.0M |
| 2025-03-27 | 5,590.00 | 5,590.00 | 5,588.00 | 5,588.00 | 0.0M |
| 2025-03-26 | 5,596.00 | 5,596.00 | 5,579.00 | 5,579.00 | 0.0M |
| 2025-03-25 | 5,617.00 | 5,617.00 | 5,617.00 | 5,617.00 | 0.0M |
| 2025-03-24 | 5,604.00 | 5,604.00 | 5,595.00 | 5,595.00 | 0.0M |
| 2025-03-21 | 5,577.00 | 5,674.00 | 5,577.00 | 5,592.00 | 0.0M |
| 2025-03-17 | 5,551.00 | 5,551.00 | 5,546.00 | 5,546.00 | 0.0M |
| 2025-03-14 | 5,532.00 | 5,534.00 | 5,532.00 | 5,534.00 | 0.0M |
| 2025-03-12 | 5,523.00 | 5,628.00 | 5,523.00 | 5,530.00 | 0.0M |
| 2025-03-11 | 5,519.00 | 5,525.00 | 5,519.00 | 5,525.00 | 0.0M |
| 2025-03-10 | 5,499.00 | 5,514.00 | 5,499.00 | 5,500.00 | 0.0M |
| 2025-03-07 | 5,532.00 | 5,832.00 | 5,511.00 | 5,511.00 | 0.0M |
| 2025-03-06 | 5,546.00 | 5,738.00 | 5,540.00 | 5,550.00 | 0.0M |
| 2025-03-05 | 5,660.00 | 5,660.00 | 5,652.00 | 5,653.00 | 0.0M |
| 2025-03-04 | 5,674.00 | 5,674.00 | 5,674.00 | 5,674.00 | 0.0M |
| 2025-03-03 | 5,657.00 | 5,657.00 | 5,657.00 | 5,657.00 | 0.0M |
| 2025-02-28 | 5,655.00 | 5,655.00 | 5,636.00 | 5,638.00 | 0.0M |
| 2025-02-27 | 5,597.00 | 5,603.00 | 5,597.00 | 5,603.00 | 0.0M |
| 2025-02-26 | 5,594.00 | 5,594.00 | 5,594.00 | 5,594.00 | 0.0M |
| 2025-02-25 | 5,594.00 | 5,594.00 | 5,577.00 | 5,577.00 | 0.0M |
| 2025-02-21 | 5,529.00 | 5,564.00 | 5,529.00 | 5,564.00 | 0.0M |
| 2025-02-20 | 5,563.00 | 5,563.00 | 5,550.00 | 5,550.00 | 0.0M |
| 2025-02-19 | 5,579.00 | 5,592.00 | 5,579.00 | 5,592.00 | 0.0M |
| 2025-02-14 | 5,642.00 | 5,642.00 | 5,642.00 | 5,642.00 | 0.0M |
| 2025-02-12 | 5,610.00 | 5,622.00 | 5,610.00 | 5,622.00 | 0.0M |
| 2025-02-10 | 5,608.00 | 5,616.00 | 5,606.00 | 5,616.00 | 0.0M |
| 2025-02-07 | 5,614.00 | 5,614.00 | 5,600.00 | 5,600.00 | 0.0M |
| 2025-02-06 | 5,648.00 | 5,649.00 | 5,648.00 | 5,649.00 | 0.0M |
| 2025-02-05 | 5,667.00 | 5,667.00 | 5,654.00 | 5,654.00 | 0.0M |
| 2025-02-04 | 5,710.00 | 5,710.00 | 5,699.00 | 5,699.00 | 0.0M |
| 2025-02-03 | 5,692.00 | 5,745.00 | 5,692.00 | 5,726.00 | 0.0M |
| 2025-01-31 | 5,683.00 | 5,683.00 | 5,683.00 | 5,683.00 | 0.0M |
| 2025-01-30 | 5,695.00 | 5,695.00 | 5,695.00 | 5,695.00 | 0.0M |
| 2025-01-29 | 5,732.00 | 5,732.00 | 5,717.00 | 5,718.00 | 0.0M |
| 2025-01-28 | 5,693.00 | 5,728.00 | 5,693.00 | 5,725.00 | 0.0M |
| 2025-01-24 | 5,688.00 | 5,700.00 | 5,659.00 | 5,660.00 | 0.0M |
| 2025-01-23 | 5,701.00 | 5,710.00 | 5,701.00 | 5,710.00 | 0.0M |
| 2025-01-21 | 5,690.00 | 5,711.00 | 5,690.00 | 5,711.00 | 0.0M |
| 2025-01-17 | 5,682.00 | 5,682.00 | 5,665.00 | 5,677.00 | 0.0M |
| 2025-01-16 | 5,670.00 | 5,690.00 | 5,670.00 | 5,690.00 | 0.0M |
| 2025-01-15 | 5,702.00 | 5,702.00 | 5,681.00 | 5,681.00 | 0.0M |
| 2025-01-14 | 5,683.00 | 5,689.00 | 5,683.00 | 5,689.00 | 0.0M |
| 2025-01-10 | 5,755.00 | 5,755.00 | 5,744.00 | 5,747.00 | 0.0M |
| 2025-01-09 | 5,752.00 | 5,753.00 | 5,748.00 | 5,750.00 | 0.0M |
| 2025-01-08 | 5,752.00 | 5,752.00 | 5,740.00 | 5,740.00 | 0.0M |
| 2025-01-07 | 5,751.00 | 5,764.00 | 5,751.00 | 5,764.00 | 0.0M |
| 2025-01-06 | 5,745.00 | 5,745.00 | 5,745.00 | 5,745.00 | 0.0M |