1,015.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 990.00 | 995.00 | 990.00 | 990.00 | 206.3K |
| 09:05 | 990.00 | 995.00 | 990.00 | 995.00 | 784.1K |
| 09:10 | 990.00 | 990.00 | 985.00 | 990.00 | 417.5K |
| 09:15 | 990.00 | 995.00 | 985.00 | 990.00 | 732.6K |
| 09:20 | 990.00 | 995.00 | 990.00 | 995.00 | 329.7K |
| 09:25 | 990.00 | 995.00 | 990.00 | 990.00 | 744.4K |
| 09:30 | 990.00 | 995.00 | 990.00 | 990.00 | 658.1K |
| 09:35 | 990.00 | 990.00 | 990.00 | 990.00 | 215.0K |
| 09:40 | 990.00 | 995.00 | 990.00 | 990.00 | 263.6K |
| 09:45 | 990.00 | 995.00 | 990.00 | 990.00 | 360.5K |
| 09:50 | 990.00 | 995.00 | 990.00 | 995.00 | 249.3K |
| 09:55 | 990.00 | 995.00 | 990.00 | 995.00 | 271.5K |
| 10:00 | 995.00 | 995.00 | 990.00 | 990.00 | 6.9K |
| 10:05 | 995.00 | 995.00 | 990.00 | 990.00 | 10.8K |
| 10:10 | 990.00 | 995.00 | 990.00 | 995.00 | 8.8K |
| 10:15 | 995.00 | 995.00 | 995.00 | 995.00 | 0.5K |
| 10:20 | 995.00 | 995.00 | 990.00 | 990.00 | 1.1K |
| 10:25 | 995.00 | 995.00 | 995.00 | 995.00 | 63.6K |
| 10:30 | 995.00 | 1,000.00 | 995.00 | 1,000.00 | 12.4K |
| 10:35 | 1,000.00 | 1,005.00 | 995.00 | 1,005.00 | 75.0K |
| 10:40 | 1,005.00 | 1,010.00 | 1,005.00 | 1,005.00 | 419.0K |
| 10:45 | 1,005.00 | 1,015.00 | 1,005.00 | 1,010.00 | 574.2K |
| 10:50 | 1,010.00 | 1,015.00 | 1,005.00 | 1,010.00 | 287.1K |
| 10:55 | 1,010.00 | 1,010.00 | 995.00 | 1,005.00 | 482.0K |
| 11:00 | 1,000.00 | 1,010.00 | 1,000.00 | 1,010.00 | 373.8K |
| 11:05 | 1,010.00 | 1,020.00 | 1,005.00 | 1,015.00 | 313.8K |
| 11:10 | 1,015.00 | 1,020.00 | 1,010.00 | 1,020.00 | 601.0K |
| 11:15 | 1,015.00 | 1,015.00 | 1,000.00 | 1,010.00 | 1,279.7K |
| 11:20 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 2,226.1K |
| 11:25 | 1,010.00 | 1,010.00 | 1,005.00 | 1,005.00 | 1,124.9K |
| 14:00 | 1,005.00 | 1,010.00 | 1,005.00 | 1,010.00 | 149.1K |
| 14:05 | 1,010.00 | 1,010.00 | 1,005.00 | 1,010.00 | 83.2K |
| 14:10 | 1,010.00 | 1,010.00 | 1,005.00 | 1,010.00 | 101.8K |
| 14:15 | 1,005.00 | 1,010.00 | 1,005.00 | 1,010.00 | 42.8K |
| 14:20 | 1,005.00 | 1,010.00 | 1,005.00 | 1,005.00 | 49.2K |
| 14:25 | 1,010.00 | 1,010.00 | 1,005.00 | 1,005.00 | 112.5K |
| 14:30 | 1,005.00 | 1,015.00 | 1,005.00 | 1,015.00 | 109.5K |
| 14:35 | 1,010.00 | 1,015.00 | 1,010.00 | 1,010.00 | 145.9K |
| 14:40 | 1,005.00 | 1,015.00 | 1,005.00 | 1,010.00 | 626.8K |
| 14:45 | 1,010.00 | 1,015.00 | 1,010.00 | 1,015.00 | 1,084.7K |
| 14:50 | 1,015.00 | 1,015.00 | 1,010.00 | 1,010.00 | 85.8K |
| 14:55 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 85.5K |
| 15:00 | 1,015.00 | 1,015.00 | 1,010.00 | 1,015.00 | 52.8K |
| 15:05 | 1,015.00 | 1,015.00 | 1,000.00 | 1,000.00 | 2,812.5K |
| 15:10 | 1,015.00 | 1,020.00 | 1,015.00 | 1,015.00 | 369.2K |
| 15:15 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 8.3K |
| 15:20 | 1,010.00 | 1,015.00 | 1,010.00 | 1,015.00 | 0.5K |
| 15:25 | 1,010.00 | 1,015.00 | 1,010.00 | 1,010.00 | 3.3K |
| 15:30 | 1,015.00 | 1,015.00 | 1,010.00 | 1,015.00 | 40.4K |
| 15:35 | 1,010.00 | 1,015.00 | 1,010.00 | 1,010.00 | 43.1K |
| 15:40 | 1,010.00 | 1,010.00 | 1,005.00 | 1,010.00 | 102.0K |
| 15:45 | 1,010.00 | 1,015.00 | 1,005.00 | 1,015.00 | 118.0K |
| 16:00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 61.3K |
| 16:05 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 6.4K |
| 16:10 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 5.2K |
| 16:35 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 995.00 | 1,020.00 | 985.00 | 1,015.00 | 19.4M |
| 2025-09-25 | 1,005.00 | 1,005.00 | 985.00 | 995.00 | 14.1M |
| 2025-09-24 | 990.00 | 1,005.00 | 980.00 | 1,000.00 | 20.5M |
| 2025-09-23 | 1,000.00 | 1,000.00 | 980.00 | 990.00 | 14.8M |
| 2025-09-22 | 1,025.00 | 1,040.00 | 990.00 | 1,000.00 | 17.6M |
| 2025-09-19 | 980.00 | 1,045.00 | 960.00 | 1,045.00 | 17.5M |
| 2025-09-18 | 985.00 | 1,000.00 | 965.00 | 975.00 | 16.2M |
| 2025-09-17 | 985.00 | 1,025.00 | 985.00 | 985.00 | 16.2M |
| 2025-09-16 | 1,000.00 | 1,005.00 | 980.00 | 985.00 | 17.1M |
| 2025-09-15 | 1,040.00 | 1,050.00 | 995.00 | 1,000.00 | 18.7M |
| 2025-09-12 | 1,040.00 | 1,060.00 | 1,035.00 | 1,040.00 | 22.8M |
| 2025-09-11 | 990.00 | 1,040.00 | 985.00 | 1,035.00 | 19.1M |
| 2025-09-10 | 995.00 | 1,000.00 | 955.00 | 985.00 | 17.1M |
| 2025-09-09 | 955.00 | 1,000.00 | 955.00 | 990.00 | 26.3M |
| 2025-09-08 | 980.00 | 990.00 | 955.00 | 955.00 | 13.8M |
| 2025-09-04 | 955.00 | 985.00 | 940.00 | 965.00 | 18.0M |
| 2025-09-03 | 975.00 | 985.00 | 945.00 | 950.00 | 19.0M |
| 2025-09-02 | 950.00 | 995.00 | 940.00 | 970.00 | 15.5M |
| 2025-09-01 | 1,000.00 | 1,000.00 | 935.00 | 950.00 | 15.2M |
| 2025-08-29 | 950.00 | 975.00 | 920.00 | 955.00 | 21.7M |
| 2025-08-28 | 975.00 | 1,000.00 | 970.00 | 975.00 | 21.3M |
| 2025-08-27 | 1,005.00 | 1,005.00 | 960.00 | 970.00 | 15.3M |
| 2025-08-26 | 1,020.00 | 1,020.00 | 985.00 | 1,005.00 | 24.4M |
| 2025-08-25 | 985.00 | 1,010.00 | 965.00 | 995.00 | 19.6M |
| 2025-08-22 | 1,020.00 | 1,030.00 | 975.00 | 985.00 | 18.4M |
| 2025-08-21 | 1,035.00 | 1,050.00 | 1,005.00 | 1,005.00 | 17.7M |
| 2025-08-20 | 1,025.00 | 1,050.00 | 1,020.00 | 1,030.00 | 19.5M |
| 2025-08-19 | 1,015.00 | 1,050.00 | 1,015.00 | 1,015.00 | 15.5M |
| 2025-08-15 | 1,050.00 | 1,050.00 | 990.00 | 990.00 | 18.8M |
| 2025-08-14 | 1,050.00 | 1,120.00 | 1,015.00 | 1,055.00 | 26.5M |
| 2025-08-13 | 1,000.00 | 1,060.00 | 960.00 | 1,050.00 | 27.5M |
| 2025-08-12 | 940.00 | 1,060.00 | 915.00 | 1,000.00 | 28.9M |
| 2025-08-11 | 900.00 | 950.00 | 870.00 | 935.00 | 25.4M |
| 2025-08-08 | 905.00 | 915.00 | 880.00 | 900.00 | 10.6M |
| 2025-08-07 | 915.00 | 930.00 | 895.00 | 905.00 | 15.8M |
| 2025-08-06 | 930.00 | 935.00 | 900.00 | 910.00 | 15.2M |
| 2025-08-05 | 935.00 | 945.00 | 895.00 | 935.00 | 10.9M |
| 2025-08-04 | 960.00 | 965.00 | 935.00 | 935.00 | 14.1M |
| 2025-08-01 | 975.00 | 975.00 | 935.00 | 965.00 | 9.7M |
| 2025-07-31 | 930.00 | 990.00 | 920.00 | 965.00 | 16.8M |
| 2025-07-30 | 945.00 | 950.00 | 895.00 | 935.00 | 14.1M |
| 2025-07-29 | 920.00 | 950.00 | 915.00 | 940.00 | 11.3M |
| 2025-07-28 | 915.00 | 930.00 | 900.00 | 920.00 | 7.6M |
| 2025-07-25 | 930.00 | 935.00 | 890.00 | 905.00 | 5.5M |
| 2025-07-24 | 950.00 | 960.00 | 930.00 | 930.00 | 10.8M |
| 2025-07-23 | 925.00 | 960.00 | 900.00 | 950.00 | 14.0M |
| 2025-07-22 | 935.00 | 940.00 | 890.00 | 915.00 | 8.5M |
| 2025-07-21 | 945.00 | 945.00 | 860.00 | 900.00 | 12.3M |
| 2025-07-18 | 940.00 | 955.00 | 930.00 | 945.00 | 14.6M |
| 2025-07-17 | 940.00 | 950.00 | 930.00 | 940.00 | 14.6M |
| 2025-07-16 | 930.00 | 950.00 | 925.00 | 935.00 | 15.6M |
| 2025-07-15 | 975.00 | 975.00 | 920.00 | 920.00 | 14.3M |
| 2025-07-14 | 940.00 | 975.00 | 935.00 | 970.00 | 14.9M |
| 2025-07-11 | 940.00 | 970.00 | 930.00 | 940.00 | 13.9M |
| 2025-07-10 | 965.00 | 980.00 | 935.00 | 940.00 | 15.8M |
| 2025-07-09 | 940.00 | 960.00 | 930.00 | 955.00 | 13.7M |
| 2025-07-08 | 960.00 | 975.00 | 930.00 | 930.00 | 15.7M |
| 2025-07-07 | 885.00 | 985.00 | 810.00 | 960.00 | 14.5M |
| 2025-07-04 | 940.00 | 955.00 | 925.00 | 930.00 | 13.4M |
| 2025-07-03 | 950.00 | 955.00 | 935.00 | 935.00 | 15.8M |
| 2025-07-02 | 945.00 | 955.00 | 935.00 | 950.00 | 14.0M |
| 2025-07-01 | 1,000.00 | 1,020.00 | 940.00 | 945.00 | 15.7M |
| 2025-06-30 | 945.00 | 990.00 | 935.00 | 985.00 | 14.7M |
| 2025-06-26 | 950.00 | 965.00 | 940.00 | 940.00 | 16.7M |
| 2025-06-25 | 925.00 | 965.00 | 905.00 | 955.00 | 18.7M |
| 2025-06-24 | 990.00 | 995.00 | 915.00 | 935.00 | 19.6M |
| 2025-06-23 | 945.00 | 990.00 | 925.00 | 990.00 | 16.6M |
| 2025-06-20 | 955.00 | 1,005.00 | 925.00 | 950.00 | 18.4M |
| 2025-06-19 | 995.00 | 995.00 | 960.00 | 960.00 | 17.1M |
| 2025-06-18 | 995.00 | 1,010.00 | 990.00 | 995.00 | 22.3M |
| 2025-06-17 | 1,005.00 | 1,015.00 | 985.00 | 995.00 | 18.6M |
| 2025-06-16 | 1,030.00 | 1,035.00 | 1,015.00 | 1,015.00 | 21.6M |
| 2025-06-13 | 1,025.00 | 1,040.00 | 1,020.00 | 1,035.00 | 19.9M |
| 2025-06-12 | 1,050.00 | 1,065.00 | 1,025.00 | 1,025.00 | 20.0M |
| 2025-06-11 | 1,075.00 | 1,075.00 | 1,040.00 | 1,050.00 | 18.5M |
| 2025-06-10 | 1,100.00 | 1,110.00 | 1,070.00 | 1,075.00 | 20.2M |
| 2025-06-05 | 1,070.00 | 1,110.00 | 1,040.00 | 1,100.00 | 22.4M |
| 2025-06-04 | 1,050.00 | 1,125.00 | 1,050.00 | 1,070.00 | 21.0M |
| 2025-06-03 | 1,045.00 | 1,055.00 | 1,010.00 | 1,050.00 | 19.3M |
| 2025-06-02 | 1,035.00 | 1,070.00 | 1,025.00 | 1,045.00 | 20.3M |
| 2025-05-28 | 1,050.00 | 1,065.00 | 1,025.00 | 1,035.00 | 27.3M |
| 2025-05-27 | 1,115.00 | 1,140.00 | 1,045.00 | 1,045.00 | 33.0M |
| 2025-05-26 | 1,100.00 | 1,125.00 | 1,080.00 | 1,115.00 | 27.8M |
| 2025-05-23 | 1,065.00 | 1,100.00 | 1,040.00 | 1,095.00 | 28.1M |
| 2025-05-22 | 1,030.00 | 1,075.00 | 1,030.00 | 1,050.00 | 28.6M |
| 2025-05-21 | 1,050.00 | 1,055.00 | 1,000.00 | 1,025.00 | 23.3M |
| 2025-05-20 | 1,035.00 | 1,070.00 | 1,025.00 | 1,050.00 | 22.6M |
| 2025-05-19 | 1,070.00 | 1,075.00 | 1,030.00 | 1,040.00 | 21.7M |
| 2025-05-16 | 1,110.00 | 1,120.00 | 1,060.00 | 1,070.00 | 23.7M |
| 2025-05-15 | 1,100.00 | 1,125.00 | 1,065.00 | 1,105.00 | 24.7M |
| 2025-05-14 | 1,045.00 | 1,100.00 | 1,040.00 | 1,100.00 | 24.2M |
| 2025-05-09 | 1,025.00 | 1,055.00 | 1,015.00 | 1,035.00 | 30.5M |
| 2025-05-08 | 1,055.00 | 1,065.00 | 975.00 | 1,020.00 | 29.7M |
| 2025-05-07 | 1,030.00 | 1,110.00 | 1,025.00 | 1,050.00 | 23.7M |
| 2025-05-06 | 1,060.00 | 1,070.00 | 1,005.00 | 1,050.00 | 29.2M |
| 2025-05-05 | 1,125.00 | 1,125.00 | 1,045.00 | 1,060.00 | 25.2M |
| 2025-05-02 | 1,165.00 | 1,190.00 | 1,070.00 | 1,115.00 | 29.2M |
| 2025-04-30 | 1,010.00 | 1,195.00 | 1,010.00 | 1,150.00 | 36.4M |
| 2025-04-29 | 985.00 | 1,005.00 | 965.00 | 995.00 | 25.7M |
| 2025-04-28 | 955.00 | 1,035.00 | 955.00 | 975.00 | 28.8M |
| 2025-04-25 | 930.00 | 985.00 | 915.00 | 955.00 | 34.3M |
| 2025-04-24 | 940.00 | 965.00 | 885.00 | 920.00 | 20.8M |
| 2025-04-23 | 930.00 | 945.00 | 900.00 | 940.00 | 23.0M |
| 2025-04-22 | 980.00 | 990.00 | 820.00 | 930.00 | 23.6M |
| 2025-04-21 | 875.00 | 1,040.00 | 860.00 | 960.00 | 34.3M |
| 2025-04-17 | 835.00 | 900.00 | 825.00 | 865.00 | 30.3M |
| 2025-04-16 | 815.00 | 845.00 | 815.00 | 830.00 | 27.0M |
| 2025-04-15 | 755.00 | 815.00 | 755.00 | 815.00 | 42.5M |
| 2025-04-14 | 765.00 | 780.00 | 735.00 | 755.00 | 26.5M |
| 2025-04-11 | 725.00 | 775.00 | 710.00 | 760.00 | 28.2M |
| 2025-04-10 | 760.00 | 760.00 | 710.00 | 725.00 | 22.4M |
| 2025-04-09 | 740.00 | 770.00 | 715.00 | 730.00 | 25.8M |
| 2025-04-08 | 710.00 | 730.00 | 670.00 | 730.00 | 22.6M |
| 2025-03-27 | 690.00 | 720.00 | 675.00 | 695.00 | 15.7M |
| 2025-03-26 | 650.00 | 715.00 | 650.00 | 675.00 | 16.6M |
| 2025-03-25 | 630.00 | 660.00 | 615.00 | 640.00 | 18.2M |
| 2025-03-24 | 695.00 | 700.00 | 570.00 | 615.00 | 19.1M |
| 2025-03-21 | 710.00 | 725.00 | 680.00 | 680.00 | 32.7M |
| 2025-03-20 | 745.00 | 750.00 | 695.00 | 705.00 | 38.0M |
| 2025-03-19 | 705.00 | 745.00 | 695.00 | 745.00 | 37.8M |
| 2025-03-18 | 710.00 | 740.00 | 655.00 | 705.00 | 40.9M |
| 2025-03-17 | 630.00 | 735.00 | 630.00 | 715.00 | 39.3M |
| 2025-03-14 | 600.00 | 640.00 | 595.00 | 630.00 | 40.5M |
| 2025-03-13 | 585.00 | 615.00 | 575.00 | 600.00 | 42.3M |
| 2025-03-12 | 615.00 | 630.00 | 570.00 | 590.00 | 48.4M |
| 2025-03-11 | 525.00 | 615.00 | 525.00 | 610.00 | 46.5M |
| 2025-03-10 | 595.00 | 615.00 | 555.00 | 600.00 | 49.9M |
| 2025-03-07 | 640.00 | 640.00 | 590.00 | 595.00 | 46.6M |
| 2025-03-06 | 635.00 | 650.00 | 620.00 | 620.00 | 42.4M |
| 2025-03-05 | 625.00 | 650.00 | 615.00 | 630.00 | 44.0M |
| 2025-03-04 | 615.00 | 635.00 | 585.00 | 625.00 | 49.4M |
| 2025-03-03 | 655.00 | 675.00 | 610.00 | 625.00 | 43.1M |
| 2025-02-28 | 670.00 | 680.00 | 645.00 | 650.00 | 43.4M |
| 2025-02-27 | 665.00 | 675.00 | 635.00 | 650.00 | 44.0M |
| 2025-02-26 | 625.00 | 675.00 | 625.00 | 655.00 | 51.8M |
| 2025-02-25 | 600.00 | 640.00 | 595.00 | 625.00 | 53.0M |
| 2025-02-24 | 620.00 | 630.00 | 570.00 | 590.00 | 55.7M |
| 2025-02-21 | 570.00 | 625.00 | 570.00 | 620.00 | 47.1M |
| 2025-02-20 | 600.00 | 605.00 | 565.00 | 570.00 | 44.0M |
| 2025-02-19 | 560.00 | 605.00 | 555.00 | 600.00 | 36.0M |
| 2025-02-18 | 555.00 | 570.00 | 540.00 | 560.00 | 45.1M |
| 2025-02-17 | 560.00 | 575.00 | 550.00 | 550.00 | 35.2M |
| 2025-02-14 | 575.00 | 580.00 | 530.00 | 560.00 | 22.7M |
| 2025-02-13 | 550.00 | 585.00 | 530.00 | 580.00 | 45.4M |
| 2025-02-12 | 515.00 | 550.00 | 510.00 | 550.00 | 42.8M |
| 2025-02-11 | 535.00 | 535.00 | 510.00 | 510.00 | 21.0M |
| 2025-02-10 | 515.00 | 535.00 | 510.00 | 530.00 | 37.1M |
| 2025-02-07 | 530.00 | 535.00 | 510.00 | 520.00 | 24.0M |
| 2025-02-06 | 500.00 | 525.00 | 500.00 | 525.00 | 42.6M |
| 2025-02-05 | 520.00 | 535.00 | 496.00 | 498.00 | 34.8M |
| 2025-02-04 | 505.00 | 545.00 | 496.00 | 520.00 | 33.3M |
| 2025-02-03 | 505.00 | 540.00 | 486.00 | 505.00 | 34.4M |
| 2025-01-31 | 490.00 | 510.00 | 466.00 | 500.00 | 31.8M |
| 2025-01-30 | 440.00 | 505.00 | 440.00 | 488.00 | 39.1M |
| 2025-01-24 | 422.00 | 428.00 | 418.00 | 422.00 | 36.4M |
| 2025-01-23 | 424.00 | 430.00 | 416.00 | 422.00 | 28.4M |
| 2025-01-22 | 408.00 | 424.00 | 404.00 | 418.00 | 31.8M |
| 2025-01-21 | 406.00 | 420.00 | 406.00 | 406.00 | 35.7M |
| 2025-01-20 | 400.00 | 412.00 | 390.00 | 406.00 | 41.5M |
| 2025-01-17 | 420.00 | 420.00 | 396.00 | 400.00 | 37.2M |
| 2025-01-16 | 410.00 | 426.00 | 396.00 | 422.00 | 63.0M |
| 2025-01-15 | 416.00 | 420.00 | 412.00 | 414.00 | 44.7M |
| 2025-01-14 | 422.00 | 430.00 | 414.00 | 416.00 | 39.8M |
| 2025-01-13 | 404.00 | 422.00 | 394.00 | 422.00 | 61.2M |
| 2025-01-10 | 416.00 | 416.00 | 402.00 | 402.00 | 25.0M |
| 2025-01-09 | 408.00 | 424.00 | 404.00 | 416.00 | 45.3M |
| 2025-01-08 | 402.00 | 420.00 | 392.00 | 402.00 | 39.9M |
| 2025-01-07 | 396.00 | 414.00 | 394.00 | 396.00 | 41.3M |
| 2025-01-06 | 394.00 | 402.00 | 378.00 | 394.00 | 39.4M |
| 2025-01-03 | 400.00 | 406.00 | 382.00 | 392.00 | 39.4M |
| 2025-01-02 | 392.00 | 414.00 | 376.00 | 406.00 | 41.9M |