1,154.27
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:15 | 1,154.27 | 1,154.27 | 1,154.27 | 1,154.27 | 0.7K |
| 09:20 | 1,154.27 | 1,154.27 | 1,154.27 | 1,154.27 | 0.0K |
| 09:30 | 1,154.27 | 1,154.27 | 1,154.27 | 1,154.27 | 0.0K |
| 09:35 | 1,154.27 | 1,154.27 | 1,154.27 | 1,154.27 | 0.1K |
| 09:40 | 1,154.27 | 1,154.27 | 1,154.27 | 1,154.27 | 0.1K |
| 09:45 | 1,154.27 | 1,154.27 | 1,154.27 | 1,154.27 | 0.0K |
| 09:50 | 1,154.27 | 1,154.27 | 1,154.27 | 1,154.27 | 0.0K |
| 09:55 | 1,154.27 | 1,154.27 | 1,154.27 | 1,154.27 | 0.0K |
| 10:00 | 1,154.27 | 1,154.27 | 1,154.27 | 1,154.27 | 0.2K |
| 10:25 | 1,154.27 | 1,154.27 | 1,154.27 | 1,154.27 | 0.5K |
| 10:40 | 1,154.27 | 1,154.27 | 1,154.27 | 1,154.27 | 0.0K |
| 10:55 | 1,154.27 | 1,154.27 | 1,154.27 | 1,154.27 | 0.0K |
| 11:00 | 1,154.27 | 1,154.27 | 1,154.27 | 1,154.27 | 0.0K |
| 11:20 | 1,154.27 | 1,154.27 | 1,154.27 | 1,154.27 | 0.0K |
| 11:25 | 1,154.27 | 1,154.27 | 1,154.27 | 1,154.27 | 0.0K |
| 14:45 | 1,154.27 | 1,154.27 | 1,154.27 | 1,154.27 | 0.0K |
| 15:00 | 1,154.27 | 1,154.27 | 1,154.27 | 1,154.27 | 0.0K |
| 15:35 | 1,154.27 | 1,154.27 | 1,154.27 | 1,154.27 | 0.1K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 1,154.27 | 1,154.27 | 1,154.27 | 1,154.27 | 0.0M |
| 2025-09-25 | 1,021.33 | 1,068.99 | 1,021.33 | 1,049.34 | 0.0M |
| 2025-09-24 | 1,041.05 | 1,073.00 | 1,041.05 | 1,063.01 | 0.0M |
| 2025-09-23 | 1,074.00 | 1,074.00 | 1,040.00 | 1,040.18 | 0.0M |
| 2025-09-22 | 1,067.70 | 1,068.00 | 1,045.50 | 1,066.96 | 0.0M |
| 2025-09-19 | 1,067.00 | 1,067.00 | 1,048.00 | 1,047.17 | 0.0M |
| 2025-09-18 | 1,073.99 | 1,074.00 | 1,045.00 | 1,047.17 | 0.0M |
| 2025-09-17 | 1,066.60 | 1,079.00 | 1,041.03 | 1,068.86 | 0.0M |
| 2025-09-16 | 1,045.00 | 1,045.00 | 1,027.33 | 1,046.11 | 0.0M |
| 2025-09-15 | 1,061.99 | 1,062.00 | 1,054.00 | 1,046.11 | 0.0M |
| 2025-09-12 | 1,040.00 | 1,090.00 | 1,008.00 | 1,046.11 | 0.0M |
| 2025-09-11 | 1,050.00 | 1,065.10 | 1,043.33 | 1,045.00 | 0.0M |
| 2025-09-10 | 1,046.00 | 1,048.00 | 1,016.00 | 1,040.98 | 0.0M |
| 2025-09-09 | 1,058.11 | 1,075.00 | 1,000.00 | 1,010.20 | 0.0M |
| 2025-09-08 | 1,056.03 | 1,085.50 | 971.00 | 1,058.44 | 0.0M |
| 2025-09-05 | 1,086.07 | 1,088.00 | 1,035.02 | 1,078.82 | 0.0M |
| 2025-09-04 | 1,085.00 | 1,085.00 | 1,065.00 | 1,065.14 | 0.0M |
| 2025-09-03 | 1,082.99 | 1,094.99 | 1,050.34 | 1,065.14 | 0.0M |
| 2025-09-02 | 1,029.34 | 1,081.95 | 1,029.34 | 1,060.76 | 0.0M |
| 2025-09-01 | 1,018.01 | 1,087.97 | 1,018.01 | 1,069.07 | 0.0M |
| 2025-08-29 | 1,055.01 | 1,122.00 | 975.37 | 1,050.88 | 0.0M |
| 2025-08-28 | 1,048.02 | 1,087.98 | 1,048.02 | 1,075.91 | 0.0M |
| 2025-08-27 | 1,089.00 | 1,089.00 | 1,044.00 | 1,073.63 | 0.0M |
| 2025-08-26 | 1,113.00 | 1,113.00 | 1,067.00 | 1,089.47 | 0.0M |
| 2025-08-25 | 1,074.03 | 1,090.00 | 1,065.00 | 1,065.35 | 0.0M |
| 2025-08-22 | 1,075.01 | 1,100.00 | 1,071.13 | 1,073.78 | 0.0M |
| 2025-08-21 | 1,118.99 | 1,118.99 | 1,071.23 | 1,098.65 | 0.0M |
| 2025-08-20 | 1,115.97 | 1,115.97 | 1,078.13 | 1,091.85 | 0.0M |
| 2025-08-19 | 1,120.99 | 1,120.99 | 1,071.03 | 1,075.02 | 0.0M |
| 2025-08-18 | 1,063.03 | 1,100.00 | 1,063.00 | 1,077.80 | 0.0M |
| 2025-08-15 | 1,128.00 | 1,128.00 | 1,087.00 | 1,099.02 | 0.0M |
| 2025-08-13 | 1,077.01 | 1,110.00 | 1,077.01 | 1,099.29 | 0.0M |
| 2025-08-12 | 1,117.98 | 1,117.98 | 1,080.00 | 1,099.29 | 0.0M |
| 2025-08-11 | 1,056.00 | 1,123.00 | 1,056.00 | 1,086.27 | 0.0M |
| 2025-08-08 | 1,121.99 | 1,121.99 | 1,085.00 | 1,097.68 | 0.0M |
| 2025-08-07 | 1,138.99 | 1,138.99 | 1,067.00 | 1,090.00 | 0.0M |
| 2025-08-06 | 1,073.00 | 1,118.00 | 1,073.00 | 1,088.04 | 0.0M |
| 2025-08-05 | 1,116.00 | 1,116.00 | 1,095.00 | 1,108.49 | 0.0M |
| 2025-08-04 | 1,080.00 | 1,128.00 | 1,050.00 | 1,110.00 | 0.0M |
| 2025-08-01 | 1,108.99 | 1,108.99 | 1,070.00 | 1,078.52 | 0.0M |
| 2025-07-31 | 1,071.33 | 1,123.00 | 1,071.33 | 1,083.76 | 0.0M |
| 2025-07-30 | 1,131.99 | 1,131.99 | 1,080.00 | 1,105.00 | 0.0M |
| 2025-07-28 | 1,071.00 | 1,138.99 | 1,071.00 | 1,105.00 | 0.0M |
| 2025-07-25 | 1,091.10 | 1,144.99 | 1,091.10 | 1,099.99 | 0.0M |
| 2025-07-24 | 1,144.00 | 1,145.00 | 1,073.00 | 1,099.99 | 0.0M |
| 2025-07-23 | 1,093.02 | 1,135.00 | 1,092.00 | 1,095.00 | 0.0M |
| 2025-07-22 | 1,149.00 | 1,149.00 | 1,090.00 | 1,092.59 | 0.0M |
| 2025-07-21 | 1,117.61 | 1,129.99 | 1,083.35 | 1,117.52 | 0.0M |
| 2025-07-18 | 1,080.01 | 1,146.00 | 1,080.01 | 1,117.52 | 0.0M |
| 2025-07-17 | 1,138.89 | 1,138.89 | 1,080.01 | 1,117.52 | 0.0M |
| 2025-07-16 | 1,100.00 | 1,119.98 | 1,091.00 | 1,107.22 | 0.0M |
| 2025-07-15 | 1,135.00 | 1,144.98 | 1,097.00 | 1,107.22 | 0.0M |
| 2025-07-14 | 1,195.00 | 1,195.00 | 1,100.00 | 1,135.00 | 0.0M |
| 2025-07-11 | 1,127.00 | 1,185.00 | 1,100.00 | 1,140.70 | 0.0M |
| 2025-07-10 | 1,065.01 | 1,211.02 | 1,065.01 | 1,127.37 | 0.0M |
| 2025-07-09 | 1,125.00 | 1,148.00 | 1,057.10 | 1,100.93 | 0.0M |
| 2025-07-08 | 1,103.00 | 1,105.00 | 1,075.00 | 1,075.00 | 0.0M |
| 2025-07-07 | 1,110.00 | 1,110.00 | 1,031.15 | 1,099.99 | 0.0M |
| 2025-07-03 | 1,060.00 | 1,098.97 | 1,055.00 | 1,093.22 | 0.0M |
| 2025-07-02 | 1,077.60 | 1,105.00 | 1,068.01 | 1,078.94 | 0.0M |
| 2025-07-01 | 1,091.00 | 1,095.70 | 1,021.00 | 1,048.96 | 0.0M |
| 2025-06-30 | 1,107.20 | 1,114.00 | 996.60 | 1,069.36 | 0.0M |
| 2025-06-27 | 1,080.00 | 1,120.00 | 1,080.00 | 1,107.33 | 0.0M |
| 2025-06-26 | 1,111.00 | 1,111.00 | 1,076.00 | 1,100.27 | 0.0M |
| 2025-06-25 | 1,039.70 | 1,143.65 | 1,039.70 | 1,123.24 | 0.0M |
| 2025-06-24 | 1,090.99 | 1,091.00 | 1,075.00 | 1,039.68 | 0.0M |
| 2025-06-23 | 1,068.99 | 1,068.99 | 1,037.96 | 1,038.23 | 0.0M |
| 2025-06-20 | 1,066.00 | 1,066.01 | 1,066.00 | 1,079.38 | 0.0M |
| 2025-06-19 | 1,109.99 | 1,109.99 | 1,061.00 | 1,079.38 | 0.0M |
| 2025-06-18 | 1,080.00 | 1,080.00 | 1,079.99 | 1,079.38 | 0.0M |
| 2025-06-17 | 1,090.00 | 1,098.99 | 1,070.00 | 1,079.38 | 0.0M |
| 2025-06-16 | 1,090.00 | 1,090.00 | 1,090.00 | 1,079.38 | 0.0M |
| 2025-06-13 | 1,082.00 | 1,112.00 | 1,071.00 | 1,079.38 | 0.0M |
| 2025-06-12 | 1,090.00 | 1,090.00 | 1,074.01 | 1,079.38 | 0.0M |
| 2025-06-11 | 1,124.90 | 1,150.00 | 1,050.00 | 1,087.69 | 0.0M |
| 2025-06-10 | 1,075.00 | 1,157.90 | 1,075.00 | 1,152.79 | 0.0M |
| 2025-06-05 | 1,094.00 | 1,094.00 | 1,060.01 | 1,056.12 | 0.0M |
| 2025-06-04 | 1,060.00 | 1,095.00 | 1,021.33 | 1,056.12 | 0.0M |
| 2025-06-03 | 1,148.00 | 1,148.00 | 1,045.00 | 1,055.19 | 0.0M |
| 2025-06-02 | 1,045.00 | 1,113.08 | 1,045.00 | 1,113.08 | 0.0M |
| 2025-05-30 | 1,089.00 | 1,089.00 | 967.03 | 1,011.89 | 0.0M |
| 2025-05-29 | 1,088.99 | 1,150.00 | 1,050.00 | 1,073.63 | 0.0M |
| 2025-05-27 | 1,060.01 | 1,060.01 | 1,050.20 | 1,053.00 | 0.2M |
| 2025-05-26 | 1,042.00 | 1,158.00 | 1,042.00 | 1,053.00 | 0.0M |
| 2025-05-23 | 1,060.00 | 1,060.00 | 1,060.00 | 1,053.40 | 0.0M |
| 2025-05-22 | 1,098.90 | 1,098.90 | 1,039.60 | 1,053.40 | 0.0M |
| 2025-05-21 | 1,099.00 | 1,099.00 | 1,020.35 | 1,023.98 | 0.0M |
| 2025-05-20 | 1,032.00 | 1,064.98 | 967.00 | 1,050.00 | 0.0M |
| 2025-05-19 | 1,065.00 | 1,133.00 | 1,065.00 | 1,072.77 | 0.0M |
| 2025-05-16 | 1,055.95 | 1,068.00 | 1,055.01 | 1,069.00 | 0.0M |
| 2025-05-15 | 1,070.90 | 1,070.90 | 1,070.90 | 1,069.00 | 0.0M |
| 2025-05-14 | 1,057.50 | 1,068.95 | 1,057.50 | 1,069.00 | 0.0M |
| 2025-05-13 | 1,061.11 | 1,061.11 | 1,061.10 | 1,069.00 | 0.0M |
| 2025-05-12 | 1,067.00 | 1,069.99 | 1,067.00 | 1,069.00 | 0.0M |
| 2025-05-09 | 933.20 | 1,049.99 | 933.20 | 984.38 | 0.0M |
| 2025-05-08 | 935.00 | 1,050.00 | 935.00 | 1,034.31 | 0.0M |
| 2025-05-07 | 995.00 | 1,045.00 | 995.00 | 1,034.31 | 0.0M |
| 2025-05-06 | 1,055.95 | 1,055.95 | 1,030.00 | 1,034.31 | 0.0M |
| 2025-05-05 | 1,120.00 | 1,120.00 | 1,010.00 | 1,056.28 | 0.0M |
| 2025-05-02 | 1,073.50 | 1,073.50 | 1,073.47 | 1,067.78 | 0.0M |
| 2025-04-30 | 1,159.99 | 1,160.00 | 1,040.00 | 1,067.78 | 0.0M |
| 2025-04-29 | 1,070.00 | 1,070.00 | 1,069.99 | 1,070.90 | 0.0M |
| 2025-04-28 | 1,035.00 | 1,070.99 | 1,035.00 | 1,070.90 | 0.0M |
| 2025-04-25 | 1,020.00 | 1,090.99 | 1,010.00 | 1,070.90 | 0.0M |
| 2025-04-24 | 1,080.00 | 1,080.00 | 1,060.00 | 1,080.00 | 0.0M |
| 2025-04-22 | 1,120.00 | 1,120.00 | 1,075.00 | 1,080.00 | 0.0M |
| 2025-04-21 | 1,070.00 | 1,099.99 | 1,070.00 | 1,094.09 | 0.0M |
| 2025-04-18 | 1,112.00 | 1,112.00 | 1,011.34 | 1,078.28 | 0.0M |
| 2025-04-17 | 1,081.00 | 1,081.00 | 1,071.01 | 1,078.28 | 0.0M |
| 2025-04-16 | 1,159.95 | 1,159.99 | 1,077.01 | 1,091.01 | 0.0M |
| 2025-04-15 | 1,080.00 | 1,080.00 | 1,080.00 | 1,092.00 | 0.0M |
| 2025-04-14 | 1,073.00 | 1,099.99 | 1,070.01 | 1,092.00 | 0.0M |
| 2025-04-08 | 1,030.00 | 1,090.00 | 1,030.00 | 1,090.00 | 0.0M |
| 2025-04-07 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.0M |
| 2025-03-27 | 1,101.00 | 1,138.00 | 1,101.00 | 1,101.00 | 0.0M |
| 2025-03-25 | 1,133.34 | 1,149.99 | 1,076.00 | 1,121.39 | 0.0M |
| 2025-03-24 | 1,124.00 | 1,135.84 | 1,124.00 | 1,133.34 | 0.0M |
| 2025-03-20 | 1,066.00 | 1,125.00 | 1,066.00 | 1,106.56 | 0.0M |
| 2025-03-19 | 1,061.77 | 1,146.98 | 1,061.77 | 1,106.56 | 0.0M |
| 2025-03-18 | 1,141.00 | 1,159.99 | 1,057.00 | 1,106.56 | 0.0M |
| 2025-03-17 | 1,148.99 | 1,148.99 | 1,053.01 | 1,124.41 | 0.0M |
| 2025-03-14 | 1,120.00 | 1,120.00 | 1,120.00 | 1,121.54 | 0.0M |
| 2025-03-13 | 1,060.00 | 1,098.99 | 1,060.00 | 1,121.54 | 0.0M |
| 2025-03-11 | 1,070.01 | 1,070.01 | 1,070.01 | 1,121.54 | 0.0M |
| 2025-03-07 | 1,120.00 | 1,122.00 | 1,120.00 | 1,121.54 | 0.0M |
| 2025-03-06 | 1,081.01 | 1,095.99 | 1,070.01 | 1,106.53 | 0.0M |
| 2025-03-05 | 1,033.00 | 1,148.99 | 1,027.00 | 1,106.53 | 0.0M |
| 2025-03-04 | 1,030.00 | 1,030.00 | 1,030.00 | 1,071.04 | 0.0M |
| 2025-02-28 | 1,160.97 | 1,160.97 | 1,060.00 | 1,071.04 | 0.0M |
| 2025-02-27 | 1,075.00 | 1,099.00 | 1,070.00 | 1,071.04 | 0.0M |
| 2025-02-26 | 1,095.65 | 1,120.00 | 1,090.00 | 1,093.81 | 0.0M |
| 2025-02-24 | 1,160.00 | 1,160.00 | 1,038.34 | 1,095.65 | 0.0M |
| 2025-02-21 | 1,111.11 | 1,165.00 | 1,035.00 | 1,073.26 | 0.0M |
| 2025-02-20 | 1,098.99 | 1,098.99 | 1,024.37 | 1,073.26 | 0.0M |
| 2025-02-19 | 1,111.11 | 1,111.11 | 1,098.98 | 1,098.99 | 0.0M |
| 2025-02-18 | 1,124.00 | 1,124.00 | 1,025.00 | 1,039.96 | 0.0M |
| 2025-02-17 | 1,099.39 | 1,099.39 | 1,099.39 | 1,099.40 | 0.0M |
| 2025-02-14 | 1,050.01 | 1,100.00 | 1,050.01 | 1,099.40 | 0.0M |
| 2025-02-13 | 1,077.78 | 1,092.00 | 1,077.77 | 1,082.39 | 0.0M |
| 2025-02-12 | 1,107.00 | 1,107.00 | 1,077.77 | 1,077.77 | 0.0M |
| 2025-02-11 | 1,060.55 | 1,111.10 | 1,033.03 | 1,077.31 | 0.0M |
| 2025-02-10 | 1,109.98 | 1,109.98 | 1,104.99 | 1,060.55 | 0.0M |
| 2025-02-06 | 1,063.11 | 1,136.68 | 1,063.11 | 1,060.55 | 0.0M |
| 2025-02-03 | 1,170.00 | 1,170.00 | 1,016.10 | 1,060.55 | 0.0M |
| 2025-01-31 | 1,163.00 | 1,163.00 | 1,162.00 | 1,129.00 | 0.0M |
| 2025-01-30 | 1,072.00 | 1,130.00 | 1,072.00 | 1,129.00 | 0.0M |
| 2025-01-29 | 1,129.00 | 1,129.00 | 1,128.99 | 1,129.00 | 0.0M |
| 2025-01-27 | 1,100.00 | 1,145.99 | 1,065.88 | 1,145.99 | 0.0M |
| 2025-01-24 | 1,116.00 | 1,116.00 | 1,065.01 | 1,109.00 | 0.0M |
| 2025-01-23 | 1,116.02 | 1,116.51 | 1,116.00 | 1,116.10 | 0.0M |
| 2025-01-22 | 1,191.95 | 1,191.95 | 1,115.05 | 1,139.09 | 0.0M |
| 2025-01-21 | 1,116.20 | 1,182.00 | 1,115.03 | 1,181.98 | 0.0M |
| 2025-01-20 | 1,114.00 | 1,164.95 | 1,111.11 | 1,115.05 | 0.0M |
| 2025-01-17 | 1,177.00 | 1,177.00 | 1,100.10 | 1,112.04 | 0.0M |
| 2025-01-16 | 1,168.97 | 1,168.97 | 1,070.10 | 1,112.04 | 0.0M |
| 2025-01-14 | 1,150.00 | 1,150.00 | 1,150.00 | 1,122.39 | 0.0M |
| 2025-01-10 | 1,121.01 | 1,174.00 | 1,120.00 | 1,122.39 | 0.0M |
| 2025-01-09 | 1,135.00 | 1,135.00 | 1,110.02 | 1,130.92 | 0.0M |
| 2025-01-08 | 1,183.00 | 1,183.00 | 1,080.01 | 1,133.12 | 0.0M |
| 2025-01-07 | 1,137.02 | 1,198.00 | 1,137.02 | 1,181.67 | 0.0M |
| 2025-01-06 | 1,200.00 | 1,200.00 | 1,180.00 | 1,198.75 | 0.0M |
| 2025-01-03 | 1,165.10 | 1,228.00 | 1,165.10 | 1,168.10 | 0.0M |
| 2025-01-02 | 1,199.00 | 1,216.99 | 1,150.00 | 1,189.99 | 0.0M |
| 2025-01-01 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 0.0M |