1,072.00
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 1,088.00 | 1,097.00 | 1,088.00 | 1,097.00 | 0.4K |
| 12:30 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 0.1K |
| 12:45 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 0.1K |
| 13:10 | 1,063.00 | 1,091.00 | 1,063.00 | 1,091.00 | 0.2K |
| 13:25 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 0.1K |
| 15:30 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 0.1K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 1,060.00 | 1,092.00 | 1,051.00 | 1,072.00 | 0.0M |
| 2025-09-26 | 1,088.00 | 1,097.00 | 1,063.00 | 1,077.00 | 0.0M |
| 2025-09-25 | 1,100.00 | 1,110.00 | 1,074.00 | 1,074.00 | 0.0M |
| 2025-09-24 | 1,025.00 | 1,100.00 | 1,025.00 | 1,084.00 | 0.0M |
| 2025-09-22 | 1,005.00 | 1,059.00 | 1,001.00 | 1,029.00 | 0.0M |
| 2025-09-19 | 1,010.00 | 1,030.00 | 992.00 | 1,009.00 | 0.0M |
| 2025-09-18 | 1,020.00 | 1,054.00 | 990.00 | 1,042.00 | 0.0M |
| 2025-09-17 | 1,059.00 | 1,059.00 | 1,009.00 | 1,018.00 | 0.0M |
| 2025-09-16 | 1,063.00 | 1,066.00 | 1,035.00 | 1,049.00 | 0.0M |
| 2025-09-12 | 1,059.00 | 1,074.00 | 1,055.00 | 1,066.00 | 0.0M |
| 2025-09-11 | 1,060.00 | 1,077.00 | 1,060.00 | 1,066.00 | 0.0M |
| 2025-09-10 | 1,070.00 | 1,081.00 | 1,064.00 | 1,075.00 | 0.0M |
| 2025-09-09 | 1,073.00 | 1,082.00 | 1,073.00 | 1,073.00 | 0.0M |
| 2025-09-08 | 1,097.00 | 1,097.00 | 1,071.00 | 1,087.00 | 0.0M |
| 2025-09-05 | 1,081.00 | 1,097.00 | 1,071.00 | 1,097.00 | 0.0M |
| 2025-09-04 | 1,091.00 | 1,111.00 | 1,082.00 | 1,084.00 | 0.0M |
| 2025-09-03 | 1,090.00 | 1,118.00 | 1,081.00 | 1,097.00 | 0.0M |
| 2025-09-02 | 1,105.00 | 1,111.00 | 1,082.00 | 1,099.00 | 0.0M |
| 2025-09-01 | 1,117.00 | 1,126.00 | 1,105.00 | 1,108.00 | 0.0M |
| 2025-08-29 | 1,107.00 | 1,134.00 | 1,100.00 | 1,117.00 | 0.0M |
| 2025-08-28 | 1,144.00 | 1,144.00 | 1,060.00 | 1,105.00 | 0.0M |
| 2025-08-27 | 1,118.00 | 1,152.00 | 1,106.00 | 1,144.00 | 0.0M |
| 2025-08-26 | 1,094.00 | 1,120.00 | 1,053.00 | 1,104.00 | 0.0M |
| 2025-08-25 | 1,117.00 | 1,117.00 | 1,080.00 | 1,080.00 | 0.0M |
| 2025-08-22 | 1,053.00 | 1,119.00 | 1,010.00 | 1,098.00 | 0.1M |
| 2025-08-21 | 971.00 | 1,120.00 | 971.00 | 1,037.00 | 0.2M |
| 2025-08-20 | 901.00 | 971.00 | 901.00 | 971.00 | 0.0M |
| 2025-08-19 | 884.00 | 900.00 | 882.00 | 896.00 | 0.0M |
| 2025-08-18 | 893.00 | 893.00 | 878.00 | 884.00 | 0.0M |
| 2025-08-15 | 885.00 | 890.00 | 872.00 | 890.00 | 0.0M |
| 2025-08-14 | 885.00 | 886.00 | 877.00 | 885.00 | 0.0M |
| 2025-08-13 | 877.00 | 888.00 | 870.00 | 885.00 | 0.0M |
| 2025-08-12 | 872.00 | 884.00 | 872.00 | 877.00 | 0.0M |
| 2025-08-08 | 867.00 | 884.00 | 867.00 | 884.00 | 0.0M |
| 2025-08-07 | 858.00 | 887.00 | 858.00 | 882.00 | 0.0M |
| 2025-08-06 | 867.00 | 878.00 | 856.00 | 873.00 | 0.0M |
| 2025-08-05 | 856.00 | 869.00 | 856.00 | 866.00 | 0.0M |
| 2025-08-04 | 856.00 | 869.00 | 848.00 | 855.00 | 0.0M |
| 2025-08-01 | 864.00 | 882.00 | 860.00 | 860.00 | 0.0M |
| 2025-07-31 | 849.00 | 855.00 | 849.00 | 852.00 | 0.0M |
| 2025-07-30 | 850.00 | 858.00 | 850.00 | 858.00 | 0.0M |
| 2025-07-29 | 843.00 | 857.00 | 841.00 | 851.00 | 0.0M |
| 2025-07-28 | 840.00 | 844.00 | 838.00 | 843.00 | 0.0M |
| 2025-07-25 | 846.00 | 848.00 | 837.00 | 844.00 | 0.0M |
| 2025-07-24 | 846.00 | 861.00 | 839.00 | 839.00 | 0.0M |
| 2025-07-23 | 860.00 | 862.00 | 848.00 | 858.00 | 0.0M |
| 2025-07-22 | 848.00 | 861.00 | 829.00 | 861.00 | 0.0M |
| 2025-07-18 | 812.00 | 864.00 | 812.00 | 846.00 | 0.0M |
| 2025-07-17 | 803.00 | 813.00 | 800.00 | 808.00 | 0.0M |
| 2025-07-16 | 810.00 | 818.00 | 804.00 | 804.00 | 0.0M |
| 2025-07-15 | 821.00 | 821.00 | 802.00 | 811.00 | 0.0M |
| 2025-07-14 | 829.00 | 860.00 | 829.00 | 840.00 | 0.0M |
| 2025-07-11 | 830.00 | 840.00 | 822.00 | 828.00 | 0.0M |
| 2025-07-10 | 812.00 | 831.00 | 802.00 | 830.00 | 0.0M |
| 2025-07-09 | 802.00 | 811.00 | 798.00 | 811.00 | 0.0M |
| 2025-07-08 | 798.00 | 801.00 | 797.00 | 799.00 | 0.0M |
| 2025-07-07 | 804.00 | 804.00 | 796.00 | 796.00 | 0.0M |
| 2025-07-04 | 798.00 | 804.00 | 797.00 | 799.00 | 0.0M |
| 2025-07-03 | 798.00 | 807.00 | 796.00 | 798.00 | 0.0M |
| 2025-07-02 | 797.00 | 802.00 | 797.00 | 801.00 | 0.0M |
| 2025-07-01 | 807.00 | 812.00 | 800.00 | 800.00 | 0.0M |
| 2025-06-30 | 807.00 | 815.00 | 806.00 | 815.00 | 0.0M |
| 2025-06-27 | 807.00 | 814.00 | 801.00 | 807.00 | 0.0M |
| 2025-06-26 | 810.00 | 812.00 | 805.00 | 807.00 | 0.0M |
| 2025-06-25 | 812.00 | 814.00 | 811.00 | 814.00 | 0.0M |
| 2025-06-24 | 811.00 | 815.00 | 810.00 | 811.00 | 0.0M |
| 2025-06-23 | 811.00 | 812.00 | 801.00 | 811.00 | 0.0M |
| 2025-06-20 | 814.00 | 815.00 | 813.00 | 813.00 | 0.0M |
| 2025-06-19 | 815.00 | 821.00 | 814.00 | 814.00 | 0.0M |
| 2025-06-18 | 816.00 | 821.00 | 811.00 | 821.00 | 0.0M |
| 2025-06-17 | 819.00 | 819.00 | 818.00 | 818.00 | 0.0M |
| 2025-06-16 | 821.00 | 829.00 | 816.00 | 820.00 | 0.0M |
| 2025-06-13 | 817.00 | 825.00 | 817.00 | 825.00 | 0.0M |
| 2025-06-12 | 820.00 | 824.00 | 819.00 | 824.00 | 0.0M |
| 2025-06-11 | 822.00 | 824.00 | 816.00 | 822.00 | 0.0M |
| 2025-06-10 | 818.00 | 822.00 | 813.00 | 821.00 | 0.0M |
| 2025-06-09 | 818.00 | 820.00 | 815.00 | 818.00 | 0.0M |
| 2025-06-06 | 801.00 | 825.00 | 801.00 | 818.00 | 0.0M |
| 2025-06-05 | 801.00 | 810.00 | 799.00 | 801.00 | 0.0M |
| 2025-06-04 | 796.00 | 804.00 | 793.00 | 801.00 | 0.0M |
| 2025-06-03 | 797.00 | 798.00 | 790.00 | 796.00 | 0.0M |
| 2025-06-02 | 792.00 | 798.00 | 787.00 | 798.00 | 0.0M |
| 2025-05-30 | 788.00 | 796.00 | 787.00 | 796.00 | 0.0M |
| 2025-05-29 | 793.00 | 795.00 | 784.00 | 795.00 | 0.0M |
| 2025-05-28 | 798.00 | 798.00 | 780.00 | 792.00 | 0.0M |
| 2025-05-27 | 803.00 | 803.00 | 795.00 | 795.00 | 0.0M |
| 2025-05-26 | 797.00 | 804.00 | 795.00 | 796.00 | 0.0M |
| 2025-05-23 | 813.00 | 816.00 | 799.00 | 807.00 | 0.0M |
| 2025-05-22 | 825.00 | 831.00 | 812.00 | 814.00 | 0.0M |
| 2025-05-21 | 810.00 | 828.00 | 810.00 | 825.00 | 0.0M |
| 2025-05-20 | 813.00 | 839.00 | 813.00 | 825.00 | 0.0M |
| 2025-05-19 | 812.00 | 812.00 | 790.00 | 809.00 | 0.0M |
| 2025-05-16 | 792.00 | 797.00 | 790.00 | 797.00 | 0.0M |
| 2025-05-15 | 790.00 | 799.00 | 790.00 | 798.00 | 0.0M |
| 2025-05-14 | 795.00 | 798.00 | 791.00 | 798.00 | 0.0M |
| 2025-05-13 | 798.00 | 798.00 | 790.00 | 798.00 | 0.0M |
| 2025-05-12 | 798.00 | 800.00 | 795.00 | 800.00 | 0.0M |
| 2025-05-09 | 798.00 | 803.00 | 793.00 | 797.00 | 0.0M |
| 2025-05-08 | 798.00 | 800.00 | 789.00 | 797.00 | 0.0M |
| 2025-05-07 | 797.00 | 798.00 | 790.00 | 798.00 | 0.0M |
| 2025-05-02 | 815.00 | 818.00 | 788.00 | 793.00 | 0.0M |
| 2025-05-01 | 816.00 | 826.00 | 808.00 | 808.00 | 0.0M |
| 2025-04-30 | 820.00 | 833.00 | 819.00 | 819.00 | 0.0M |
| 2025-04-28 | 832.00 | 849.00 | 819.00 | 830.00 | 0.0M |
| 2025-04-25 | 821.00 | 834.00 | 821.00 | 834.00 | 0.0M |
| 2025-04-24 | 829.00 | 829.00 | 817.00 | 827.00 | 0.0M |
| 2025-04-23 | 828.00 | 829.00 | 822.00 | 822.00 | 0.0M |
| 2025-04-22 | 824.00 | 830.00 | 820.00 | 822.00 | 0.0M |
| 2025-04-21 | 815.00 | 817.00 | 809.00 | 809.00 | 0.0M |
| 2025-04-18 | 817.00 | 826.00 | 803.00 | 824.00 | 0.0M |
| 2025-04-17 | 812.00 | 823.00 | 812.00 | 819.00 | 0.0M |
| 2025-04-16 | 801.00 | 825.00 | 801.00 | 804.00 | 0.0M |
| 2025-04-15 | 800.00 | 844.00 | 800.00 | 805.00 | 0.0M |
| 2025-04-14 | 819.00 | 868.00 | 819.00 | 854.00 | 0.0M |
| 2025-04-11 | 817.00 | 823.00 | 810.00 | 818.00 | 0.0M |
| 2025-04-10 | 820.00 | 841.00 | 812.00 | 819.00 | 0.0M |
| 2025-04-09 | 797.00 | 817.00 | 792.00 | 801.00 | 0.0M |
| 2025-04-08 | 829.00 | 836.00 | 785.00 | 812.00 | 0.0M |
| 2025-04-07 | 738.00 | 828.00 | 738.00 | 824.00 | 0.0M |
| 2025-04-04 | 825.00 | 825.00 | 797.00 | 813.00 | 0.0M |
| 2025-04-03 | 827.00 | 833.00 | 825.00 | 825.00 | 0.0M |
| 2025-04-02 | 834.00 | 838.00 | 831.00 | 831.00 | 0.0M |
| 2025-04-01 | 839.00 | 840.00 | 835.00 | 838.00 | 0.0M |
| 2025-03-31 | 843.00 | 843.00 | 835.00 | 837.00 | 0.0M |
| 2025-03-28 | 845.00 | 845.00 | 839.00 | 839.00 | 0.0M |
| 2025-03-27 | 838.00 | 845.00 | 838.00 | 844.00 | 0.0M |
| 2025-03-26 | 851.00 | 851.00 | 841.00 | 845.00 | 0.0M |
| 2025-03-25 | 842.00 | 849.00 | 841.00 | 845.00 | 0.0M |
| 2025-03-24 | 844.00 | 853.00 | 842.00 | 842.00 | 0.0M |
| 2025-03-21 | 844.00 | 848.00 | 838.00 | 844.00 | 0.0M |
| 2025-03-19 | 840.00 | 860.00 | 840.00 | 844.00 | 0.0M |
| 2025-03-18 | 843.00 | 854.00 | 838.00 | 842.00 | 0.0M |
| 2025-03-17 | 845.00 | 861.00 | 840.00 | 848.00 | 0.0M |
| 2025-03-14 | 844.00 | 844.00 | 830.00 | 842.00 | 0.0M |
| 2025-03-13 | 838.00 | 844.00 | 833.00 | 843.00 | 0.0M |
| 2025-03-12 | 840.00 | 843.00 | 830.00 | 843.00 | 0.0M |
| 2025-03-11 | 827.00 | 868.00 | 825.00 | 848.00 | 0.0M |
| 2025-03-10 | 831.00 | 837.00 | 828.00 | 828.00 | 0.0M |
| 2025-03-07 | 844.00 | 845.00 | 833.00 | 836.00 | 0.0M |
| 2025-03-06 | 839.00 | 842.00 | 837.00 | 841.00 | 0.0M |
| 2025-03-05 | 833.00 | 840.00 | 830.00 | 840.00 | 0.0M |
| 2025-03-04 | 844.00 | 847.00 | 833.00 | 833.00 | 0.0M |
| 2025-03-03 | 850.00 | 850.00 | 837.00 | 844.00 | 0.0M |
| 2025-02-28 | 855.00 | 855.00 | 835.00 | 851.00 | 0.0M |
| 2025-02-27 | 842.00 | 844.00 | 830.00 | 840.00 | 0.0M |
| 2025-02-26 | 836.00 | 851.00 | 835.00 | 843.00 | 0.0M |
| 2025-02-25 | 850.00 | 850.00 | 836.00 | 836.00 | 0.0M |
| 2025-02-21 | 836.00 | 851.00 | 836.00 | 851.00 | 0.0M |
| 2025-02-20 | 860.00 | 860.00 | 833.00 | 837.00 | 0.0M |
| 2025-02-19 | 864.00 | 879.00 | 840.00 | 860.00 | 0.0M |
| 2025-02-18 | 881.00 | 881.00 | 866.00 | 866.00 | 0.0M |
| 2025-02-17 | 878.00 | 891.00 | 878.00 | 880.00 | 0.0M |
| 2025-02-14 | 882.00 | 890.00 | 872.00 | 877.00 | 0.0M |
| 2025-02-13 | 862.00 | 897.00 | 862.00 | 897.00 | 0.0M |
| 2025-02-12 | 860.00 | 867.00 | 856.00 | 863.00 | 0.0M |
| 2025-02-10 | 852.00 | 875.00 | 851.00 | 855.00 | 0.0M |
| 2025-02-07 | 856.00 | 863.00 | 855.00 | 855.00 | 0.0M |
| 2025-02-06 | 849.00 | 865.00 | 845.00 | 858.00 | 0.0M |
| 2025-02-05 | 843.00 | 861.00 | 832.00 | 851.00 | 0.0M |
| 2025-02-04 | 832.00 | 838.00 | 827.00 | 836.00 | 0.0M |
| 2025-02-03 | 837.00 | 840.00 | 827.00 | 832.00 | 0.0M |
| 2025-01-31 | 830.00 | 838.00 | 830.00 | 831.00 | 0.0M |
| 2025-01-30 | 834.00 | 837.00 | 830.00 | 832.00 | 0.0M |
| 2025-01-29 | 829.00 | 841.00 | 813.00 | 832.00 | 0.0M |
| 2025-01-28 | 806.00 | 834.00 | 806.00 | 829.00 | 0.0M |
| 2025-01-27 | 815.00 | 826.00 | 814.00 | 821.00 | 0.0M |
| 2025-01-24 | 800.00 | 814.00 | 800.00 | 814.00 | 0.0M |
| 2025-01-23 | 810.00 | 816.00 | 802.00 | 802.00 | 0.0M |
| 2025-01-22 | 805.00 | 818.00 | 805.00 | 807.00 | 0.0M |
| 2025-01-21 | 799.00 | 826.00 | 788.00 | 803.00 | 0.0M |
| 2025-01-20 | 809.00 | 815.00 | 791.00 | 798.00 | 0.0M |
| 2025-01-17 | 813.00 | 813.00 | 782.00 | 798.00 | 0.0M |
| 2025-01-16 | 836.00 | 849.00 | 800.00 | 800.00 | 0.1M |
| 2025-01-15 | 920.00 | 922.00 | 831.00 | 831.00 | 0.1M |
| 2025-01-14 | 1,066.00 | 1,069.00 | 1,055.00 | 1,067.00 | 0.0M |
| 2025-01-10 | 1,065.00 | 1,074.00 | 1,060.00 | 1,067.00 | 0.0M |
| 2025-01-09 | 1,055.00 | 1,075.00 | 1,055.00 | 1,060.00 | 0.0M |
| 2025-01-08 | 1,059.00 | 1,068.00 | 1,053.00 | 1,053.00 | 0.0M |
| 2025-01-07 | 1,062.00 | 1,068.00 | 1,056.00 | 1,064.00 | 0.0M |
| 2025-01-06 | 1,039.00 | 1,064.00 | 1,039.00 | 1,063.00 | 0.0M |