| Zeit |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 09:00 |
1,960.00 |
1,961.50 |
1,960.00 |
1,961.50 |
7.4K |
| 09:05 |
1,964.00 |
1,964.00 |
1,963.50 |
1,963.50 |
0.3K |
| 09:15 |
1,962.50 |
1,962.50 |
1,962.50 |
1,962.50 |
0.1K |
| 09:20 |
1,962.00 |
1,962.00 |
1,962.00 |
1,962.00 |
0.1K |
| 09:25 |
1,961.50 |
1,961.50 |
1,961.50 |
1,961.50 |
0.1K |
| 09:30 |
1,961.50 |
1,961.50 |
1,961.50 |
1,961.50 |
0.2K |
| 09:35 |
1,962.50 |
1,962.50 |
1,962.50 |
1,962.50 |
0.1K |
| 09:40 |
1,960.50 |
1,960.50 |
1,960.50 |
1,960.50 |
0.1K |
| 09:50 |
1,960.00 |
1,960.00 |
1,960.00 |
1,960.00 |
0.1K |
| 09:55 |
1,960.50 |
1,960.50 |
1,960.50 |
1,960.50 |
0.1K |
| 10:15 |
1,960.50 |
1,960.50 |
1,960.50 |
1,960.50 |
0.1K |
| 10:35 |
1,961.00 |
1,961.00 |
1,961.00 |
1,961.00 |
0.1K |
| 12:30 |
1,960.00 |
1,961.00 |
1,960.00 |
1,961.00 |
0.3K |
| 12:40 |
1,961.00 |
1,961.00 |
1,959.50 |
1,959.50 |
0.3K |
| 12:45 |
1,960.00 |
1,961.00 |
1,960.00 |
1,961.00 |
0.2K |
| 12:50 |
1,964.00 |
1,964.00 |
1,964.00 |
1,964.00 |
0.1K |
| 12:55 |
1,963.50 |
1,963.50 |
1,963.50 |
1,963.50 |
0.2K |
| 13:15 |
1,962.50 |
1,962.50 |
1,962.50 |
1,962.50 |
0.2K |
| 13:40 |
1,963.50 |
1,963.50 |
1,963.50 |
1,963.50 |
0.3K |
| 13:45 |
1,964.00 |
1,964.00 |
1,964.00 |
1,964.00 |
0.5K |
| 14:00 |
1,965.00 |
1,965.00 |
1,965.00 |
1,965.00 |
0.1K |
| 14:10 |
1,965.00 |
1,965.00 |
1,965.00 |
1,965.00 |
0.1K |
| 14:20 |
1,965.00 |
1,965.00 |
1,965.00 |
1,965.00 |
0.5K |
| 14:35 |
1,965.50 |
1,965.50 |
1,965.50 |
1,965.50 |
1.4K |
| 15:05 |
1,966.00 |
1,966.00 |
1,966.00 |
1,966.00 |
0.1K |
| 15:15 |
1,967.50 |
1,967.50 |
1,965.00 |
1,965.00 |
1.2K |
| 15:20 |
1,965.50 |
1,967.00 |
1,965.50 |
1,965.50 |
0.4K |
| 15:30 |
1,967.00 |
1,967.00 |
1,967.00 |
1,967.00 |
3.5K |
| Datum |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 2025-09-26 |
1,961.00 |
1,967.50 |
1,959.50 |
1,967.00 |
0.0M |
| 2025-09-25 |
1,951.50 |
1,961.00 |
1,949.00 |
1,959.00 |
0.0M |
| 2025-09-24 |
1,957.50 |
1,957.50 |
1,946.50 |
1,950.50 |
0.0M |
| 2025-09-22 |
1,954.50 |
1,963.00 |
1,952.00 |
1,952.50 |
0.1M |
| 2025-09-19 |
1,961.00 |
1,972.00 |
1,942.50 |
1,942.50 |
0.1M |
| 2025-09-18 |
1,966.50 |
1,968.50 |
1,958.50 |
1,960.00 |
0.0M |
| 2025-09-17 |
1,973.50 |
1,975.00 |
1,957.00 |
1,964.00 |
0.1M |
| 2025-09-16 |
1,959.50 |
1,972.00 |
1,954.00 |
1,972.00 |
0.2M |
| 2025-09-12 |
1,937.50 |
1,959.00 |
1,937.00 |
1,959.00 |
0.1M |
| 2025-09-11 |
1,930.00 |
1,941.00 |
1,927.00 |
1,937.00 |
0.0M |
| 2025-09-10 |
1,922.50 |
1,928.00 |
1,920.00 |
1,928.00 |
0.0M |
| 2025-09-09 |
1,921.50 |
1,931.00 |
1,919.00 |
1,931.00 |
0.0M |
| 2025-09-08 |
1,919.00 |
1,929.00 |
1,916.00 |
1,921.50 |
0.0M |
| 2025-09-05 |
1,917.00 |
1,920.00 |
1,904.00 |
1,912.00 |
0.1M |
| 2025-09-04 |
1,950.00 |
1,950.00 |
1,927.50 |
1,941.50 |
0.2M |
| 2025-09-03 |
1,970.50 |
1,970.50 |
1,944.00 |
1,948.00 |
0.3M |
| 2025-09-02 |
1,977.00 |
1,977.50 |
1,968.50 |
1,975.00 |
0.1M |
| 2025-09-01 |
1,966.50 |
1,988.00 |
1,963.50 |
1,988.00 |
0.6M |
| 2025-08-29 |
1,970.00 |
1,973.00 |
1,964.00 |
1,964.00 |
0.1M |
| 2025-08-28 |
1,976.50 |
1,977.50 |
1,962.00 |
1,969.50 |
0.0M |
| 2025-08-27 |
1,952.50 |
1,974.00 |
1,951.00 |
1,970.50 |
0.2M |
| 2025-08-26 |
1,963.00 |
1,964.50 |
1,946.00 |
1,950.00 |
0.1M |
| 2025-08-25 |
1,963.50 |
1,963.50 |
1,953.50 |
1,958.00 |
0.1M |
| 2025-08-22 |
1,959.00 |
1,962.00 |
1,952.00 |
1,952.00 |
0.1M |
| 2025-08-21 |
1,966.50 |
1,968.50 |
1,956.50 |
1,956.50 |
0.0M |
| 2025-08-20 |
1,960.00 |
1,972.00 |
1,955.50 |
1,968.50 |
0.0M |
| 2025-08-19 |
1,942.50 |
1,958.00 |
1,937.00 |
1,958.00 |
0.1M |
| 2025-08-18 |
1,927.00 |
1,940.00 |
1,927.00 |
1,936.50 |
0.0M |
| 2025-08-15 |
1,923.50 |
1,929.50 |
1,920.00 |
1,926.50 |
0.0M |
| 2025-08-14 |
1,927.50 |
1,932.00 |
1,920.00 |
1,923.50 |
0.1M |
| 2025-08-13 |
1,940.00 |
1,942.50 |
1,925.00 |
1,925.00 |
0.0M |
| 2025-08-12 |
1,931.00 |
1,940.50 |
1,925.00 |
1,935.00 |
0.0M |
| 2025-08-08 |
1,929.50 |
1,933.00 |
1,920.00 |
1,924.50 |
0.0M |
| 2025-08-07 |
1,936.00 |
1,937.00 |
1,925.00 |
1,928.50 |
0.1M |
| 2025-08-06 |
1,914.50 |
1,930.50 |
1,911.50 |
1,926.00 |
0.1M |
| 2025-08-05 |
1,905.00 |
1,911.50 |
1,904.50 |
1,909.00 |
0.0M |
| 2025-08-04 |
1,900.00 |
1,902.00 |
1,892.50 |
1,902.00 |
0.0M |
| 2025-08-01 |
1,890.00 |
1,900.00 |
1,885.00 |
1,900.00 |
0.0M |
| 2025-07-31 |
1,890.00 |
1,892.50 |
1,887.00 |
1,888.00 |
0.0M |
| 2025-07-30 |
1,870.00 |
1,896.00 |
1,870.00 |
1,890.00 |
0.0M |
| 2025-07-29 |
1,858.50 |
1,868.50 |
1,855.00 |
1,868.50 |
0.0M |
| 2025-07-28 |
1,852.00 |
1,872.50 |
1,850.50 |
1,861.00 |
0.1M |
| 2025-07-25 |
1,848.00 |
1,854.00 |
1,842.50 |
1,852.00 |
0.0M |
| 2025-07-24 |
1,840.50 |
1,853.00 |
1,840.50 |
1,845.50 |
0.0M |
| 2025-07-23 |
1,845.00 |
1,849.00 |
1,840.50 |
1,840.50 |
0.0M |
| 2025-07-22 |
1,838.50 |
1,844.00 |
1,827.50 |
1,841.00 |
0.0M |
| 2025-07-18 |
1,843.00 |
1,844.00 |
1,836.00 |
1,839.00 |
0.0M |
| 2025-07-17 |
1,835.00 |
1,844.00 |
1,835.00 |
1,840.50 |
0.0M |
| 2025-07-16 |
1,831.50 |
1,840.00 |
1,831.50 |
1,831.50 |
0.0M |
| 2025-07-15 |
1,830.00 |
1,835.00 |
1,822.00 |
1,831.50 |
0.0M |
| 2025-07-14 |
1,820.50 |
1,830.00 |
1,819.00 |
1,830.00 |
0.0M |
| 2025-07-11 |
1,812.00 |
1,820.00 |
1,812.00 |
1,820.00 |
0.0M |
| 2025-07-10 |
1,808.50 |
1,810.50 |
1,803.00 |
1,810.50 |
0.0M |
| 2025-07-09 |
1,813.50 |
1,813.50 |
1,805.50 |
1,805.50 |
0.0M |
| 2025-07-08 |
1,827.00 |
1,827.50 |
1,811.00 |
1,811.00 |
0.0M |
| 2025-07-07 |
1,819.00 |
1,825.00 |
1,809.50 |
1,824.50 |
0.0M |
| 2025-07-04 |
1,827.00 |
1,827.00 |
1,819.00 |
1,821.50 |
0.1M |
| 2025-07-03 |
1,821.00 |
1,826.00 |
1,819.00 |
1,821.00 |
0.0M |
| 2025-07-02 |
1,818.00 |
1,824.50 |
1,810.00 |
1,820.50 |
0.0M |
| 2025-07-01 |
1,819.50 |
1,819.50 |
1,808.50 |
1,809.50 |
0.0M |
| 2025-06-30 |
1,826.00 |
1,832.50 |
1,809.00 |
1,809.00 |
0.1M |
| 2025-06-27 |
1,826.50 |
1,828.50 |
1,821.00 |
1,822.00 |
0.0M |
| 2025-06-26 |
1,824.00 |
1,828.50 |
1,808.50 |
1,825.00 |
0.1M |
| 2025-06-25 |
1,825.00 |
1,828.50 |
1,823.00 |
1,824.00 |
0.1M |
| 2025-06-24 |
1,825.50 |
1,829.50 |
1,821.00 |
1,827.00 |
0.0M |
| 2025-06-23 |
1,815.50 |
1,825.00 |
1,810.00 |
1,825.00 |
0.0M |
| 2025-06-20 |
1,817.00 |
1,817.00 |
1,808.00 |
1,813.00 |
0.0M |
| 2025-06-19 |
1,813.50 |
1,817.00 |
1,807.00 |
1,817.00 |
0.0M |
| 2025-06-18 |
1,818.00 |
1,819.50 |
1,811.50 |
1,813.50 |
0.0M |
| 2025-06-17 |
1,811.50 |
1,820.50 |
1,801.50 |
1,819.00 |
0.0M |
| 2025-06-16 |
1,810.00 |
1,824.00 |
1,801.50 |
1,808.50 |
0.0M |
| 2025-06-13 |
1,798.00 |
1,807.00 |
1,789.00 |
1,805.00 |
0.0M |
| 2025-06-12 |
1,792.50 |
1,794.50 |
1,788.00 |
1,792.50 |
0.0M |
| 2025-06-11 |
1,780.00 |
1,791.00 |
1,777.00 |
1,790.00 |
0.0M |
| 2025-06-10 |
1,773.50 |
1,780.50 |
1,770.50 |
1,780.00 |
0.0M |
| 2025-06-09 |
1,783.50 |
1,784.50 |
1,770.50 |
1,770.50 |
0.0M |
| 2025-06-06 |
1,775.00 |
1,780.00 |
1,774.00 |
1,780.00 |
0.0M |
| 2025-06-05 |
1,764.00 |
1,773.50 |
1,764.00 |
1,773.00 |
0.0M |
| 2025-06-04 |
1,773.00 |
1,773.00 |
1,769.50 |
1,770.00 |
0.0M |
| 2025-06-03 |
1,768.00 |
1,774.00 |
1,760.50 |
1,774.00 |
0.0M |
| 2025-06-02 |
1,769.50 |
1,769.50 |
1,762.50 |
1,768.00 |
0.0M |
| 2025-05-30 |
1,768.50 |
1,769.50 |
1,760.50 |
1,762.50 |
0.1M |
| 2025-05-29 |
1,770.00 |
1,775.00 |
1,761.50 |
1,766.00 |
0.0M |
| 2025-05-28 |
1,763.50 |
1,770.00 |
1,758.50 |
1,768.50 |
0.0M |
| 2025-05-27 |
1,752.00 |
1,759.00 |
1,751.50 |
1,759.00 |
0.0M |
| 2025-05-26 |
1,749.50 |
1,755.50 |
1,748.50 |
1,750.50 |
0.0M |
| 2025-05-23 |
1,735.50 |
1,742.50 |
1,735.50 |
1,740.00 |
0.0M |
| 2025-05-22 |
1,735.00 |
1,736.50 |
1,725.50 |
1,735.50 |
0.0M |
| 2025-05-21 |
1,741.50 |
1,741.50 |
1,732.00 |
1,736.50 |
0.0M |
| 2025-05-20 |
1,750.00 |
1,750.00 |
1,735.00 |
1,741.50 |
0.0M |
| 2025-05-19 |
1,753.50 |
1,753.50 |
1,738.00 |
1,748.50 |
0.0M |
| 2025-05-16 |
1,760.00 |
1,760.00 |
1,745.00 |
1,752.00 |
0.0M |
| 2025-05-15 |
1,759.50 |
1,759.50 |
1,747.00 |
1,755.50 |
0.0M |
| 2025-05-14 |
1,752.00 |
1,754.50 |
1,740.50 |
1,753.50 |
0.1M |
| 2025-05-13 |
1,774.50 |
1,774.50 |
1,742.50 |
1,752.00 |
0.1M |
| 2025-05-12 |
1,759.00 |
1,770.00 |
1,754.00 |
1,770.00 |
0.0M |
| 2025-05-09 |
1,748.50 |
1,753.00 |
1,739.00 |
1,753.00 |
0.1M |
| 2025-05-08 |
1,760.00 |
1,761.00 |
1,745.00 |
1,749.00 |
0.0M |
| 2025-05-07 |
1,779.50 |
1,779.50 |
1,754.50 |
1,759.50 |
0.1M |
| 2025-05-02 |
1,765.00 |
1,781.00 |
1,765.00 |
1,778.50 |
0.2M |
| 2025-05-01 |
1,738.00 |
1,767.00 |
1,738.00 |
1,767.00 |
0.1M |
| 2025-04-30 |
1,734.50 |
1,742.00 |
1,728.00 |
1,739.50 |
0.0M |
| 2025-04-28 |
1,729.00 |
1,737.00 |
1,726.50 |
1,737.00 |
0.0M |
| 2025-04-25 |
1,732.00 |
1,733.50 |
1,722.00 |
1,731.00 |
0.0M |
| 2025-04-24 |
1,744.50 |
1,744.50 |
1,728.50 |
1,730.00 |
0.1M |
| 2025-04-23 |
1,749.00 |
1,753.00 |
1,739.00 |
1,744.50 |
0.0M |
| 2025-04-22 |
1,742.50 |
1,747.00 |
1,736.50 |
1,745.00 |
0.0M |
| 2025-04-21 |
1,740.00 |
1,743.00 |
1,734.50 |
1,743.00 |
0.0M |
| 2025-04-18 |
1,735.50 |
1,745.50 |
1,735.00 |
1,740.00 |
0.0M |
| 2025-04-17 |
1,738.50 |
1,742.50 |
1,732.50 |
1,736.00 |
0.1M |
| 2025-04-16 |
1,728.00 |
1,735.00 |
1,726.50 |
1,735.00 |
0.1M |
| 2025-04-15 |
1,746.00 |
1,746.00 |
1,720.00 |
1,726.00 |
0.0M |
| 2025-04-14 |
1,740.00 |
1,746.50 |
1,735.50 |
1,739.50 |
0.0M |
| 2025-04-11 |
1,726.00 |
1,732.00 |
1,702.00 |
1,729.00 |
0.1M |
| 2025-04-10 |
1,721.00 |
1,738.00 |
1,696.50 |
1,728.50 |
0.1M |
| 2025-04-09 |
1,680.00 |
1,693.50 |
1,674.00 |
1,689.00 |
0.3M |
| 2025-04-08 |
1,670.50 |
1,708.00 |
1,670.50 |
1,692.50 |
0.0M |
| 2025-04-07 |
1,670.00 |
1,688.50 |
1,640.00 |
1,654.50 |
0.2M |
| 2025-04-04 |
1,692.00 |
1,710.00 |
1,692.00 |
1,707.00 |
0.0M |
| 2025-04-03 |
1,697.50 |
1,705.00 |
1,687.50 |
1,705.00 |
0.0M |
| 2025-04-02 |
1,728.50 |
1,728.50 |
1,703.00 |
1,703.00 |
0.1M |
| 2025-04-01 |
1,726.00 |
1,735.00 |
1,719.50 |
1,720.00 |
0.0M |
| 2025-03-31 |
1,735.50 |
1,735.50 |
1,715.00 |
1,715.00 |
0.0M |
| 2025-03-28 |
1,745.00 |
1,745.00 |
1,735.50 |
1,739.50 |
0.1M |
| 2025-03-27 |
1,738.00 |
1,751.50 |
1,738.00 |
1,746.50 |
0.0M |
| 2025-03-26 |
1,737.50 |
1,738.50 |
1,723.00 |
1,735.50 |
0.0M |
| 2025-03-25 |
1,734.00 |
1,742.00 |
1,730.00 |
1,737.50 |
0.0M |
| 2025-03-24 |
1,720.50 |
1,732.50 |
1,720.50 |
1,732.00 |
0.0M |
| 2025-03-21 |
1,719.00 |
1,729.00 |
1,718.50 |
1,720.00 |
0.0M |
| 2025-03-19 |
1,717.50 |
1,721.00 |
1,713.50 |
1,715.00 |
0.0M |
| 2025-03-18 |
1,702.00 |
1,715.50 |
1,702.00 |
1,715.50 |
0.0M |
| 2025-03-17 |
1,695.50 |
1,703.50 |
1,695.50 |
1,699.50 |
0.0M |
| 2025-03-14 |
1,688.00 |
1,695.00 |
1,684.50 |
1,694.00 |
0.0M |
| 2025-03-13 |
1,683.00 |
1,690.00 |
1,682.00 |
1,689.50 |
0.0M |
| 2025-03-12 |
1,665.00 |
1,680.00 |
1,665.00 |
1,676.00 |
0.0M |
| 2025-03-11 |
1,666.50 |
1,670.00 |
1,657.00 |
1,665.00 |
0.0M |
| 2025-03-10 |
1,679.50 |
1,683.50 |
1,670.00 |
1,672.00 |
0.0M |
| 2025-03-07 |
1,686.50 |
1,686.50 |
1,673.00 |
1,680.00 |
0.0M |
| 2025-03-06 |
1,689.50 |
1,693.00 |
1,685.50 |
1,690.00 |
0.1M |
| 2025-03-05 |
1,715.50 |
1,717.50 |
1,704.50 |
1,711.50 |
0.2M |
| 2025-03-04 |
1,731.50 |
1,731.50 |
1,712.00 |
1,712.50 |
0.1M |
| 2025-03-03 |
1,731.50 |
1,740.00 |
1,724.00 |
1,731.50 |
0.0M |
| 2025-02-28 |
1,731.50 |
1,746.00 |
1,724.50 |
1,724.50 |
0.0M |
| 2025-02-27 |
1,726.00 |
1,740.00 |
1,722.50 |
1,740.00 |
0.0M |
| 2025-02-26 |
1,720.50 |
1,727.50 |
1,708.50 |
1,727.50 |
0.1M |
| 2025-02-25 |
1,713.00 |
1,716.00 |
1,709.50 |
1,715.50 |
0.0M |
| 2025-02-21 |
1,707.00 |
1,711.50 |
1,704.00 |
1,710.50 |
0.0M |
| 2025-02-20 |
1,712.00 |
1,712.00 |
1,705.50 |
1,706.50 |
0.0M |
| 2025-02-19 |
1,710.00 |
1,723.00 |
1,708.00 |
1,710.50 |
0.0M |
| 2025-02-18 |
1,710.00 |
1,718.00 |
1,709.00 |
1,709.00 |
0.0M |
| 2025-02-17 |
1,710.00 |
1,713.00 |
1,701.00 |
1,710.50 |
0.0M |
| 2025-02-14 |
1,704.00 |
1,711.00 |
1,700.50 |
1,708.00 |
0.0M |
| 2025-02-13 |
1,698.00 |
1,704.00 |
1,691.00 |
1,704.00 |
0.0M |
| 2025-02-12 |
1,690.00 |
1,694.00 |
1,684.50 |
1,692.00 |
0.0M |
| 2025-02-10 |
1,703.50 |
1,703.50 |
1,684.50 |
1,684.50 |
0.0M |
| 2025-02-07 |
1,712.50 |
1,712.50 |
1,699.50 |
1,699.50 |
0.0M |
| 2025-02-06 |
1,707.00 |
1,716.00 |
1,707.00 |
1,712.50 |
0.1M |
| 2025-02-05 |
1,712.50 |
1,715.00 |
1,704.00 |
1,706.50 |
0.0M |
| 2025-02-04 |
1,724.00 |
1,724.00 |
1,710.00 |
1,714.00 |
0.0M |
| 2025-02-03 |
1,734.00 |
1,734.00 |
1,715.00 |
1,717.00 |
0.0M |
| 2025-01-31 |
1,736.00 |
1,736.00 |
1,726.00 |
1,733.00 |
0.0M |
| 2025-01-30 |
1,736.00 |
1,736.00 |
1,728.00 |
1,736.00 |
0.0M |
| 2025-01-29 |
1,736.50 |
1,745.00 |
1,732.50 |
1,735.00 |
0.0M |
| 2025-01-28 |
1,710.50 |
1,740.00 |
1,710.50 |
1,734.00 |
0.1M |
| 2025-01-27 |
1,692.50 |
1,710.50 |
1,692.50 |
1,710.50 |
0.1M |
| 2025-01-24 |
1,663.00 |
1,689.00 |
1,661.00 |
1,680.50 |
0.1M |
| 2025-01-23 |
1,659.00 |
1,659.00 |
1,651.50 |
1,656.50 |
0.1M |
| 2025-01-22 |
1,660.00 |
1,663.50 |
1,657.50 |
1,659.00 |
0.0M |
| 2025-01-21 |
1,658.50 |
1,666.00 |
1,655.00 |
1,655.00 |
0.0M |
| 2025-01-20 |
1,669.00 |
1,669.00 |
1,655.00 |
1,658.50 |
0.1M |
| 2025-01-17 |
1,658.00 |
1,665.50 |
1,656.50 |
1,664.50 |
0.0M |
| 2025-01-16 |
1,665.50 |
1,665.50 |
1,658.00 |
1,665.00 |
0.0M |
| 2025-01-15 |
1,662.00 |
1,668.00 |
1,653.50 |
1,668.00 |
0.0M |
| 2025-01-14 |
1,678.50 |
1,679.00 |
1,660.50 |
1,661.50 |
0.0M |
| 2025-01-10 |
1,677.50 |
1,677.50 |
1,665.00 |
1,673.50 |
0.0M |
| 2025-01-09 |
1,675.00 |
1,675.00 |
1,664.00 |
1,671.00 |
0.1M |
| 2025-01-08 |
1,687.00 |
1,689.00 |
1,676.00 |
1,676.00 |
0.0M |
| 2025-01-07 |
1,697.50 |
1,698.00 |
1,680.50 |
1,686.00 |
0.1M |
| 2025-01-06 |
1,705.00 |
1,716.50 |
1,700.50 |
1,712.00 |
0.2M |