969.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 997.00 | 997.00 | 977.00 | 985.00 | 120.3K |
| 09:05 | 985.00 | 996.00 | 985.00 | 995.00 | 44.4K |
| 09:10 | 996.00 | 997.00 | 992.00 | 992.00 | 32.5K |
| 09:15 | 992.00 | 992.00 | 990.00 | 992.00 | 19.2K |
| 09:20 | 992.00 | 997.00 | 991.00 | 993.00 | 40.6K |
| 09:25 | 995.00 | 998.00 | 990.00 | 990.00 | 53.7K |
| 09:30 | 990.00 | 992.00 | 985.00 | 992.00 | 44.5K |
| 09:35 | 993.00 | 996.00 | 992.00 | 996.00 | 11.7K |
| 09:40 | 996.00 | 997.00 | 992.00 | 993.00 | 19.0K |
| 09:45 | 993.00 | 993.00 | 985.00 | 987.00 | 13.5K |
| 09:50 | 987.00 | 987.00 | 985.00 | 985.00 | 9.6K |
| 09:55 | 984.00 | 984.00 | 981.00 | 983.00 | 10.2K |
| 10:00 | 982.00 | 985.00 | 982.00 | 984.00 | 16.5K |
| 10:05 | 984.00 | 985.00 | 981.00 | 984.00 | 12.7K |
| 10:10 | 984.00 | 985.00 | 984.00 | 985.00 | 2.0K |
| 10:15 | 984.00 | 986.00 | 981.00 | 981.00 | 10.0K |
| 10:20 | 982.00 | 982.00 | 975.00 | 976.00 | 27.9K |
| 10:25 | 976.00 | 977.00 | 974.00 | 975.00 | 9.9K |
| 10:30 | 974.00 | 979.00 | 974.00 | 978.00 | 9.6K |
| 10:35 | 977.00 | 978.00 | 976.00 | 977.00 | 8.8K |
| 10:40 | 977.00 | 978.00 | 975.00 | 978.00 | 5.6K |
| 10:45 | 978.00 | 978.00 | 974.00 | 974.00 | 9.1K |
| 10:50 | 974.00 | 976.00 | 974.00 | 975.00 | 3.9K |
| 10:55 | 975.00 | 975.00 | 969.00 | 969.00 | 22.9K |
| 11:00 | 969.00 | 970.00 | 968.00 | 968.00 | 4.1K |
| 11:05 | 969.00 | 970.00 | 967.00 | 970.00 | 8.3K |
| 11:10 | 969.00 | 970.00 | 968.00 | 970.00 | 3.4K |
| 11:15 | 970.00 | 972.00 | 970.00 | 972.00 | 8.2K |
| 11:20 | 971.00 | 972.00 | 970.00 | 971.00 | 6.2K |
| 11:25 | 972.00 | 972.00 | 969.00 | 969.00 | 7.6K |
| 11:30 | 970.00 | 970.00 | 970.00 | 970.00 | 0.9K |
| 12:30 | 968.00 | 968.00 | 962.00 | 964.00 | 49.9K |
| 12:35 | 963.00 | 966.00 | 963.00 | 965.00 | 6.7K |
| 12:40 | 967.00 | 968.00 | 966.00 | 967.00 | 7.4K |
| 12:45 | 968.00 | 971.00 | 967.00 | 970.00 | 6.5K |
| 12:50 | 970.00 | 971.00 | 970.00 | 971.00 | 5.0K |
| 12:55 | 971.00 | 971.00 | 970.00 | 970.00 | 4.0K |
| 13:00 | 969.00 | 969.00 | 968.00 | 968.00 | 4.7K |
| 13:05 | 969.00 | 970.00 | 968.00 | 970.00 | 3.8K |
| 13:10 | 970.00 | 970.00 | 969.00 | 969.00 | 2.3K |
| 13:15 | 968.00 | 971.00 | 968.00 | 971.00 | 2.7K |
| 13:20 | 971.00 | 972.00 | 970.00 | 971.00 | 2.1K |
| 13:25 | 971.00 | 971.00 | 970.00 | 970.00 | 5.2K |
| 13:30 | 971.00 | 972.00 | 970.00 | 972.00 | 4.0K |
| 13:35 | 972.00 | 974.00 | 971.00 | 972.00 | 7.4K |
| 13:40 | 972.00 | 972.00 | 971.00 | 971.00 | 3.0K |
| 13:45 | 970.00 | 970.00 | 970.00 | 970.00 | 2.2K |
| 13:50 | 970.00 | 970.00 | 969.00 | 969.00 | 2.6K |
| 13:55 | 969.00 | 970.00 | 969.00 | 970.00 | 0.5K |
| 14:00 | 971.00 | 972.00 | 968.00 | 969.00 | 8.3K |
| 14:05 | 969.00 | 970.00 | 968.00 | 970.00 | 3.4K |
| 14:10 | 970.00 | 970.00 | 968.00 | 969.00 | 3.2K |
| 14:15 | 968.00 | 968.00 | 966.00 | 966.00 | 12.2K |
| 14:20 | 965.00 | 965.00 | 963.00 | 963.00 | 12.5K |
| 14:25 | 963.00 | 963.00 | 962.00 | 962.00 | 2.9K |
| 14:30 | 962.00 | 962.00 | 960.00 | 960.00 | 25.2K |
| 14:35 | 959.00 | 961.00 | 958.00 | 960.00 | 13.9K |
| 14:40 | 960.00 | 961.00 | 960.00 | 961.00 | 6.9K |
| 14:45 | 959.00 | 960.00 | 959.00 | 959.00 | 9.5K |
| 14:50 | 959.00 | 961.00 | 959.00 | 961.00 | 6.9K |
| 14:55 | 962.00 | 964.00 | 961.00 | 962.00 | 10.5K |
| 15:00 | 963.00 | 963.00 | 960.00 | 961.00 | 10.5K |
| 15:05 | 960.00 | 961.00 | 960.00 | 961.00 | 2.6K |
| 15:10 | 961.00 | 962.00 | 961.00 | 961.00 | 9.5K |
| 15:15 | 961.00 | 964.00 | 961.00 | 964.00 | 10.7K |
| 15:20 | 963.00 | 964.00 | 962.00 | 963.00 | 17.2K |
| 15:30 | 962.00 | 962.00 | 962.00 | 962.00 | 73.9K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 996.00 | 998.00 | 964.00 | 969.00 | 0.8M |
| 2025-09-25 | 959.00 | 999.00 | 948.00 | 999.00 | 1.2M |
| 2025-09-24 | 965.00 | 965.00 | 938.00 | 951.00 | 0.7M |
| 2025-09-22 | 996.00 | 998.00 | 958.00 | 962.00 | 1.0M |
| 2025-09-19 | 979.00 | 987.00 | 942.00 | 987.00 | 2.8M |
| 2025-09-18 | 958.00 | 975.00 | 932.00 | 970.00 | 1.1M |
| 2025-09-17 | 982.00 | 983.00 | 944.00 | 952.00 | 1.3M |
| 2025-09-16 | 980.00 | 1,025.00 | 962.00 | 991.00 | 2.3M |
| 2025-09-12 | 908.00 | 962.00 | 900.00 | 952.00 | 1.2M |
| 2025-09-11 | 928.00 | 938.00 | 902.00 | 907.00 | 0.7M |
| 2025-09-10 | 940.00 | 940.00 | 907.00 | 913.00 | 0.8M |
| 2025-09-09 | 951.00 | 967.00 | 933.00 | 942.00 | 1.2M |
| 2025-09-08 | 950.00 | 953.00 | 912.00 | 953.00 | 1.8M |
| 2025-09-05 | 885.00 | 899.00 | 881.00 | 894.00 | 0.7M |
| 2025-09-04 | 843.00 | 894.00 | 837.00 | 889.00 | 1.3M |
| 2025-09-03 | 873.00 | 895.00 | 837.00 | 844.00 | 1.4M |
| 2025-09-02 | 865.00 | 882.00 | 855.00 | 858.00 | 0.6M |
| 2025-09-01 | 854.00 | 882.00 | 851.00 | 861.00 | 0.7M |
| 2025-08-29 | 869.00 | 872.00 | 853.00 | 855.00 | 0.8M |
| 2025-08-28 | 888.00 | 938.00 | 865.00 | 876.00 | 2.2M |
| 2025-08-27 | 888.00 | 914.00 | 875.00 | 894.00 | 2.7M |
| 2025-08-26 | 868.00 | 868.00 | 839.00 | 846.00 | 0.8M |
| 2025-08-25 | 904.00 | 909.00 | 860.00 | 868.00 | 0.9M |
| 2025-08-22 | 846.00 | 877.00 | 840.00 | 874.00 | 0.8M |
| 2025-08-21 | 846.00 | 852.00 | 836.00 | 850.00 | 0.5M |
| 2025-08-20 | 827.00 | 856.00 | 818.00 | 846.00 | 1.0M |
| 2025-08-19 | 812.00 | 828.00 | 806.00 | 826.00 | 0.5M |
| 2025-08-18 | 835.00 | 838.00 | 812.00 | 816.00 | 0.8M |
| 2025-08-15 | 800.00 | 828.00 | 800.00 | 824.00 | 1.0M |
| 2025-08-14 | 797.00 | 808.00 | 786.00 | 790.00 | 0.5M |
| 2025-08-13 | 800.00 | 824.00 | 788.00 | 793.00 | 0.9M |
| 2025-08-12 | 814.00 | 826.00 | 778.00 | 792.00 | 1.2M |
| 2025-08-08 | 812.00 | 846.00 | 805.00 | 806.00 | 2.8M |
| 2025-08-07 | 743.00 | 744.00 | 724.00 | 741.00 | 0.6M |
| 2025-08-06 | 736.00 | 748.00 | 734.00 | 748.00 | 0.4M |
| 2025-08-05 | 726.00 | 749.00 | 723.00 | 739.00 | 0.5M |
| 2025-08-04 | 714.00 | 726.00 | 713.00 | 723.00 | 0.3M |
| 2025-08-01 | 701.00 | 729.00 | 691.00 | 726.00 | 0.7M |
| 2025-07-31 | 720.00 | 721.00 | 709.00 | 711.00 | 0.4M |
| 2025-07-30 | 716.00 | 724.00 | 706.00 | 724.00 | 0.4M |
| 2025-07-29 | 739.00 | 742.00 | 721.00 | 724.00 | 0.5M |
| 2025-07-28 | 731.00 | 750.00 | 726.00 | 750.00 | 0.4M |
| 2025-07-25 | 735.00 | 746.00 | 727.00 | 734.00 | 0.3M |
| 2025-07-24 | 756.00 | 756.00 | 736.00 | 739.00 | 0.5M |
| 2025-07-23 | 729.00 | 743.00 | 726.00 | 742.00 | 0.5M |
| 2025-07-22 | 723.00 | 730.00 | 712.00 | 723.00 | 0.5M |
| 2025-07-18 | 706.00 | 718.00 | 695.00 | 716.00 | 0.5M |
| 2025-07-17 | 702.00 | 717.00 | 700.00 | 703.00 | 0.5M |
| 2025-07-16 | 745.00 | 745.00 | 711.00 | 714.00 | 0.8M |
| 2025-07-15 | 762.00 | 770.00 | 748.00 | 755.00 | 0.4M |
| 2025-07-14 | 740.00 | 778.00 | 738.00 | 760.00 | 0.6M |
| 2025-07-11 | 762.00 | 764.00 | 731.00 | 740.00 | 0.8M |
| 2025-07-10 | 768.00 | 768.00 | 749.00 | 762.00 | 0.6M |
| 2025-07-09 | 786.00 | 791.00 | 762.00 | 769.00 | 1.0M |
| 2025-07-08 | 723.00 | 766.00 | 722.00 | 756.00 | 1.1M |
| 2025-07-07 | 748.00 | 750.00 | 714.00 | 719.00 | 0.9M |
| 2025-07-04 | 723.00 | 751.00 | 719.00 | 750.00 | 1.6M |
| 2025-07-03 | 677.00 | 725.00 | 671.00 | 721.00 | 1.1M |
| 2025-07-02 | 671.00 | 677.00 | 663.00 | 675.00 | 0.5M |
| 2025-07-01 | 654.00 | 668.00 | 651.00 | 668.00 | 0.6M |
| 2025-06-30 | 650.00 | 667.00 | 641.00 | 650.00 | 0.8M |
| 2025-06-27 | 646.00 | 663.00 | 643.00 | 646.00 | 0.7M |
| 2025-06-26 | 625.00 | 641.00 | 623.00 | 638.00 | 0.4M |
| 2025-06-25 | 647.00 | 647.00 | 622.00 | 626.00 | 0.5M |
| 2025-06-24 | 643.00 | 652.00 | 632.00 | 632.00 | 0.5M |
| 2025-06-23 | 626.00 | 643.00 | 626.00 | 640.00 | 0.9M |
| 2025-06-20 | 623.00 | 628.00 | 612.00 | 626.00 | 2.4M |
| 2025-06-19 | 631.00 | 660.00 | 618.00 | 623.00 | 1.1M |
| 2025-06-18 | 628.00 | 647.00 | 624.00 | 635.00 | 0.5M |
| 2025-06-17 | 635.00 | 642.00 | 628.00 | 632.00 | 0.5M |
| 2025-06-16 | 651.00 | 653.00 | 631.00 | 635.00 | 0.8M |
| 2025-06-13 | 672.00 | 673.00 | 648.00 | 648.00 | 0.7M |
| 2025-06-12 | 671.00 | 674.00 | 658.00 | 662.00 | 0.5M |
| 2025-06-11 | 683.00 | 686.00 | 669.00 | 672.00 | 0.5M |
| 2025-06-10 | 688.00 | 697.00 | 676.00 | 676.00 | 0.5M |
| 2025-06-09 | 667.00 | 690.00 | 660.00 | 686.00 | 1.0M |
| 2025-06-06 | 655.00 | 678.00 | 655.00 | 657.00 | 0.5M |
| 2025-06-05 | 651.00 | 664.00 | 647.00 | 657.00 | 0.5M |
| 2025-06-04 | 655.00 | 687.00 | 655.00 | 658.00 | 1.2M |
| 2025-06-03 | 658.00 | 663.00 | 642.00 | 645.00 | 0.6M |
| 2025-06-02 | 671.00 | 676.00 | 657.00 | 663.00 | 0.5M |
| 2025-05-30 | 646.00 | 680.00 | 641.00 | 679.00 | 0.7M |
| 2025-05-29 | 673.00 | 676.00 | 647.00 | 652.00 | 0.6M |
| 2025-05-28 | 666.00 | 675.00 | 661.00 | 666.00 | 0.3M |
| 2025-05-27 | 654.00 | 659.00 | 648.00 | 656.00 | 0.3M |
| 2025-05-26 | 657.00 | 672.00 | 651.00 | 657.00 | 0.4M |
| 2025-05-23 | 655.00 | 665.00 | 650.00 | 661.00 | 0.6M |
| 2025-05-22 | 641.00 | 663.00 | 640.00 | 660.00 | 0.4M |
| 2025-05-21 | 656.00 | 660.00 | 642.00 | 654.00 | 0.5M |
| 2025-05-20 | 673.00 | 677.00 | 648.00 | 650.00 | 0.6M |
| 2025-05-19 | 690.00 | 690.00 | 673.00 | 678.00 | 0.5M |
| 2025-05-16 | 714.00 | 717.00 | 700.00 | 703.00 | 0.3M |
| 2025-05-15 | 709.00 | 725.00 | 698.00 | 714.00 | 0.8M |
| 2025-05-14 | 716.00 | 731.00 | 692.00 | 717.00 | 1.1M |
| 2025-05-13 | 700.00 | 736.00 | 686.00 | 693.00 | 2.0M |
| 2025-05-12 | 658.00 | 675.00 | 657.00 | 670.00 | 0.5M |
| 2025-05-09 | 649.00 | 663.00 | 649.00 | 656.00 | 0.5M |
| 2025-05-08 | 640.00 | 651.00 | 635.00 | 645.00 | 0.3M |
| 2025-05-07 | 653.00 | 659.00 | 638.00 | 641.00 | 0.4M |
| 2025-05-02 | 666.00 | 669.00 | 645.00 | 653.00 | 0.4M |
| 2025-05-01 | 646.00 | 653.00 | 641.00 | 649.00 | 0.4M |
| 2025-04-30 | 665.00 | 668.00 | 647.00 | 652.00 | 0.4M |
| 2025-04-28 | 666.00 | 679.00 | 664.00 | 670.00 | 0.6M |
| 2025-04-25 | 654.00 | 673.00 | 651.00 | 657.00 | 1.1M |
| 2025-04-24 | 645.00 | 669.00 | 634.00 | 644.00 | 2.1M |
| 2025-04-23 | 600.00 | 607.00 | 598.00 | 605.00 | 0.4M |
| 2025-04-22 | 585.00 | 591.00 | 581.00 | 588.00 | 0.2M |
| 2025-04-21 | 584.00 | 590.00 | 579.00 | 587.00 | 0.2M |
| 2025-04-18 | 576.00 | 587.00 | 572.00 | 585.00 | 0.2M |
| 2025-04-17 | 566.00 | 572.00 | 559.00 | 572.00 | 0.3M |
| 2025-04-16 | 584.00 | 584.00 | 556.00 | 559.00 | 0.4M |
| 2025-04-15 | 595.00 | 597.00 | 583.00 | 586.00 | 0.3M |
| 2025-04-14 | 565.00 | 599.00 | 562.00 | 595.00 | 0.7M |
| 2025-04-11 | 525.00 | 561.00 | 513.00 | 559.00 | 0.7M |
| 2025-04-10 | 562.00 | 562.00 | 536.00 | 545.00 | 0.7M |
| 2025-04-09 | 523.00 | 543.00 | 491.00 | 502.00 | 0.9M |
| 2025-04-08 | 531.00 | 555.00 | 527.00 | 543.00 | 0.9M |
| 2025-04-07 | 484.00 | 531.00 | 470.00 | 487.00 | 1.5M |
| 2025-04-04 | 575.00 | 577.00 | 535.00 | 548.00 | 1.2M |
| 2025-04-03 | 580.00 | 600.00 | 577.00 | 590.00 | 0.6M |
| 2025-04-02 | 615.00 | 618.00 | 605.00 | 608.00 | 0.5M |
| 2025-04-01 | 628.00 | 630.00 | 615.00 | 615.00 | 0.6M |
| 2025-03-31 | 649.00 | 650.00 | 628.00 | 631.00 | 0.7M |
| 2025-03-28 | 673.00 | 678.00 | 659.00 | 665.00 | 0.4M |
| 2025-03-27 | 670.00 | 681.00 | 666.00 | 677.00 | 0.6M |
| 2025-03-26 | 700.00 | 704.00 | 678.00 | 681.00 | 0.5M |
| 2025-03-25 | 670.00 | 699.00 | 670.00 | 695.00 | 0.9M |
| 2025-03-24 | 694.00 | 696.00 | 662.00 | 663.00 | 1.0M |
| 2025-03-21 | 719.00 | 748.00 | 689.00 | 689.00 | 1.9M |
| 2025-03-19 | 743.00 | 752.00 | 725.00 | 727.00 | 0.5M |
| 2025-03-18 | 750.00 | 755.00 | 740.00 | 746.00 | 0.6M |
| 2025-03-17 | 725.00 | 750.00 | 722.00 | 746.00 | 0.8M |
| 2025-03-14 | 708.00 | 732.00 | 708.00 | 724.00 | 0.5M |
| 2025-03-13 | 715.00 | 727.00 | 707.00 | 714.00 | 0.4M |
| 2025-03-12 | 702.00 | 719.00 | 698.00 | 711.00 | 0.7M |
| 2025-03-11 | 711.00 | 729.00 | 701.00 | 717.00 | 1.0M |
| 2025-03-10 | 705.00 | 738.00 | 703.00 | 726.00 | 0.9M |
| 2025-03-07 | 674.00 | 705.00 | 673.00 | 705.00 | 0.8M |
| 2025-03-06 | 680.00 | 706.00 | 673.00 | 684.00 | 1.2M |
| 2025-03-05 | 634.00 | 673.00 | 634.00 | 672.00 | 1.6M |
| 2025-03-04 | 646.00 | 650.00 | 611.00 | 624.00 | 1.7M |
| 2025-03-03 | 699.00 | 702.00 | 666.00 | 666.00 | 0.8M |
| 2025-02-28 | 693.00 | 696.00 | 679.00 | 682.00 | 2.9M |
| 2025-02-27 | 708.00 | 715.00 | 687.00 | 703.00 | 0.9M |
| 2025-02-26 | 719.00 | 726.00 | 706.00 | 711.00 | 0.7M |
| 2025-02-25 | 697.00 | 727.00 | 695.00 | 721.00 | 0.9M |
| 2025-02-21 | 724.00 | 730.00 | 716.00 | 727.00 | 0.5M |
| 2025-02-20 | 714.00 | 739.00 | 708.00 | 724.00 | 1.1M |
| 2025-02-19 | 733.00 | 754.00 | 707.00 | 721.00 | 1.9M |
| 2025-02-18 | 687.00 | 745.00 | 687.00 | 729.00 | 2.2M |
| 2025-02-17 | 684.00 | 699.00 | 676.00 | 688.00 | 0.9M |
| 2025-02-14 | 655.00 | 694.00 | 648.00 | 694.00 | 1.8M |
| 2025-02-13 | 649.00 | 657.00 | 639.00 | 655.00 | 0.5M |
| 2025-02-12 | 630.00 | 649.00 | 617.00 | 641.00 | 0.9M |
| 2025-02-10 | 595.00 | 646.00 | 581.00 | 622.00 | 1.2M |
| 2025-02-07 | 613.00 | 621.00 | 604.00 | 618.00 | 0.7M |
| 2025-02-06 | 600.00 | 612.00 | 596.00 | 609.00 | 0.7M |
| 2025-02-05 | 575.00 | 598.00 | 574.00 | 597.00 | 1.0M |
| 2025-02-04 | 585.00 | 587.00 | 575.00 | 578.00 | 1.0M |
| 2025-02-03 | 601.00 | 601.00 | 582.00 | 585.00 | 1.4M |
| 2025-01-31 | 628.00 | 631.00 | 614.00 | 620.00 | 0.9M |
| 2025-01-30 | 628.00 | 630.00 | 618.00 | 625.00 | 0.6M |
| 2025-01-29 | 639.00 | 639.00 | 628.00 | 628.00 | 0.7M |
| 2025-01-28 | 642.00 | 644.00 | 632.00 | 640.00 | 0.6M |
| 2025-01-27 | 652.00 | 660.00 | 642.00 | 652.00 | 0.7M |
| 2025-01-24 | 647.00 | 661.00 | 641.00 | 642.00 | 0.8M |
| 2025-01-23 | 652.00 | 653.00 | 628.00 | 646.00 | 1.2M |
| 2025-01-22 | 673.00 | 675.00 | 654.00 | 662.00 | 1.0M |
| 2025-01-21 | 678.00 | 678.00 | 664.00 | 672.00 | 0.6M |
| 2025-01-20 | 678.00 | 693.00 | 662.00 | 687.00 | 1.4M |
| 2025-01-17 | 654.00 | 680.00 | 654.00 | 672.00 | 0.9M |
| 2025-01-16 | 669.00 | 674.00 | 658.00 | 660.00 | 0.5M |
| 2025-01-15 | 670.00 | 678.00 | 656.00 | 659.00 | 1.6M |
| 2025-01-14 | 695.00 | 702.00 | 673.00 | 679.00 | 1.2M |
| 2025-01-10 | 718.00 | 720.00 | 700.00 | 706.00 | 0.6M |
| 2025-01-09 | 745.00 | 745.00 | 720.00 | 720.00 | 0.7M |
| 2025-01-08 | 760.00 | 784.00 | 750.00 | 750.00 | 0.7M |
| 2025-01-07 | 797.00 | 797.00 | 760.00 | 768.00 | 0.9M |
| 2025-01-06 | 783.00 | 816.00 | 782.00 | 797.00 | 1.1M |