7,120.00
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 7,120.00 | 7,130.00 | 7,120.00 | 7,120.00 | 102.8K |
| 09:05 | 7,120.00 | 7,120.00 | 7,120.00 | 7,120.00 | 0.6K |
| 09:20 | 7,120.00 | 7,120.00 | 7,120.00 | 7,120.00 | 0.1K |
| 09:40 | 7,120.00 | 7,120.00 | 7,120.00 | 7,120.00 | 0.3K |
| 09:45 | 7,110.00 | 7,120.00 | 7,110.00 | 7,120.00 | 2.4K |
| 09:50 | 7,110.00 | 7,120.00 | 7,110.00 | 7,120.00 | 0.8K |
| 09:55 | 7,120.00 | 7,120.00 | 7,120.00 | 7,120.00 | 0.1K |
| 10:00 | 7,130.00 | 7,130.00 | 7,130.00 | 7,130.00 | 0.1K |
| 10:15 | 7,120.00 | 7,130.00 | 7,120.00 | 7,120.00 | 0.3K |
| 12:30 | 7,130.00 | 7,130.00 | 7,110.00 | 7,110.00 | 0.5K |
| 13:15 | 7,120.00 | 7,120.00 | 7,120.00 | 7,120.00 | 0.9K |
| 13:50 | 7,120.00 | 7,120.00 | 7,120.00 | 7,120.00 | 0.2K |
| 14:15 | 7,120.00 | 7,120.00 | 7,120.00 | 7,120.00 | 1.4K |
| 14:45 | 7,110.00 | 7,110.00 | 7,110.00 | 7,110.00 | 0.6K |
| 15:15 | 7,120.00 | 7,120.00 | 7,120.00 | 7,120.00 | 1.2K |
| 15:20 | 7,120.00 | 7,120.00 | 7,110.00 | 7,110.00 | 1.5K |
| 15:30 | 7,110.00 | 7,110.00 | 7,110.00 | 7,110.00 | 6.6K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 7,120.00 | 7,130.00 | 7,120.00 | 7,120.00 | 0.0M |
| 2025-09-26 | 7,130.00 | 7,130.00 | 7,110.00 | 7,110.00 | 0.1M |
| 2025-09-25 | 7,120.00 | 7,120.00 | 7,110.00 | 7,110.00 | 0.0M |
| 2025-09-24 | 7,120.00 | 7,120.00 | 7,110.00 | 7,110.00 | 0.1M |
| 2025-09-22 | 7,120.00 | 7,130.00 | 7,120.00 | 7,120.00 | 0.0M |
| 2025-09-19 | 7,110.00 | 7,120.00 | 7,100.00 | 7,120.00 | 0.2M |
| 2025-09-18 | 7,100.00 | 7,110.00 | 7,100.00 | 7,100.00 | 0.0M |
| 2025-09-17 | 7,100.00 | 7,110.00 | 7,100.00 | 7,100.00 | 0.1M |
| 2025-09-16 | 7,100.00 | 7,100.00 | 7,080.00 | 7,090.00 | 0.1M |
| 2025-09-12 | 7,100.00 | 7,110.00 | 7,080.00 | 7,080.00 | 0.3M |
| 2025-09-11 | 7,110.00 | 7,120.00 | 7,110.00 | 7,110.00 | 0.0M |
| 2025-09-10 | 7,100.00 | 7,120.00 | 7,090.00 | 7,110.00 | 0.2M |
| 2025-09-09 | 7,100.00 | 7,110.00 | 7,100.00 | 7,100.00 | 0.0M |
| 2025-09-08 | 7,100.00 | 7,110.00 | 7,100.00 | 7,100.00 | 0.1M |
| 2025-09-05 | 7,100.00 | 7,110.00 | 7,100.00 | 7,100.00 | 0.1M |
| 2025-09-04 | 7,100.00 | 7,110.00 | 7,100.00 | 7,100.00 | 0.2M |
| 2025-09-03 | 7,090.00 | 7,110.00 | 7,090.00 | 7,100.00 | 0.6M |
| 2025-09-02 | 7,060.00 | 7,080.00 | 7,060.00 | 7,070.00 | 0.1M |
| 2025-09-01 | 7,030.00 | 7,080.00 | 7,030.00 | 7,070.00 | 0.2M |
| 2025-08-29 | 7,020.00 | 7,080.00 | 7,020.00 | 7,070.00 | 0.5M |
| 2025-08-28 | 7,020.00 | 7,070.00 | 7,000.00 | 7,000.00 | 0.8M |
| 2025-08-27 | 6,420.00 | 6,590.00 | 6,420.00 | 6,520.00 | 0.5M |
| 2025-08-26 | 6,450.00 | 6,480.00 | 6,370.00 | 6,400.00 | 0.7M |
| 2025-08-22 | 6,380.00 | 6,420.00 | 6,240.00 | 6,260.00 | 0.8M |
| 2025-08-21 | 6,440.00 | 6,510.00 | 6,440.00 | 6,480.00 | 0.1M |
| 2025-08-20 | 6,430.00 | 6,470.00 | 6,410.00 | 6,440.00 | 0.3M |
| 2025-08-19 | 6,410.00 | 6,430.00 | 6,380.00 | 6,410.00 | 0.2M |
| 2025-08-18 | 6,420.00 | 6,460.00 | 6,370.00 | 6,380.00 | 0.4M |
| 2025-08-15 | 6,410.00 | 6,480.00 | 6,390.00 | 6,420.00 | 0.8M |
| 2025-08-14 | 5,870.00 | 5,930.00 | 5,860.00 | 5,910.00 | 0.1M |
| 2025-08-13 | 5,850.00 | 5,880.00 | 5,850.00 | 5,860.00 | 0.0M |
| 2025-08-12 | 5,880.00 | 5,890.00 | 5,830.00 | 5,860.00 | 0.1M |
| 2025-08-08 | 5,910.00 | 5,930.00 | 5,890.00 | 5,890.00 | 0.1M |
| 2025-08-07 | 5,950.00 | 5,970.00 | 5,900.00 | 5,930.00 | 0.1M |
| 2025-08-06 | 5,990.00 | 6,000.00 | 5,950.00 | 5,970.00 | 0.1M |
| 2025-08-05 | 6,040.00 | 6,040.00 | 6,000.00 | 6,000.00 | 0.0M |
| 2025-08-04 | 6,030.00 | 6,050.00 | 5,970.00 | 6,020.00 | 0.2M |
| 2025-08-01 | 6,050.00 | 6,090.00 | 6,040.00 | 6,070.00 | 0.0M |
| 2025-07-31 | 6,040.00 | 6,090.00 | 6,030.00 | 6,070.00 | 0.1M |
| 2025-07-30 | 6,060.00 | 6,070.00 | 6,040.00 | 6,040.00 | 0.0M |
| 2025-07-29 | 6,060.00 | 6,080.00 | 6,000.00 | 6,070.00 | 0.2M |
| 2025-07-28 | 6,080.00 | 6,080.00 | 6,050.00 | 6,070.00 | 0.0M |
| 2025-07-25 | 6,030.00 | 6,090.00 | 6,030.00 | 6,090.00 | 0.0M |
| 2025-07-24 | 6,030.00 | 6,040.00 | 6,020.00 | 6,040.00 | 0.0M |
| 2025-07-23 | 6,020.00 | 6,040.00 | 6,020.00 | 6,040.00 | 0.0M |
| 2025-07-22 | 6,020.00 | 6,030.00 | 6,010.00 | 6,030.00 | 0.0M |
| 2025-07-18 | 6,020.00 | 6,030.00 | 6,010.00 | 6,030.00 | 0.1M |
| 2025-07-17 | 6,020.00 | 6,020.00 | 6,010.00 | 6,020.00 | 0.0M |
| 2025-07-16 | 6,020.00 | 6,030.00 | 6,010.00 | 6,020.00 | 0.0M |
| 2025-07-15 | 6,000.00 | 6,020.00 | 6,000.00 | 6,000.00 | 0.0M |
| 2025-07-14 | 6,030.00 | 6,040.00 | 5,980.00 | 6,030.00 | 0.1M |
| 2025-07-11 | 6,050.00 | 6,050.00 | 6,010.00 | 6,010.00 | 0.1M |
| 2025-07-10 | 6,030.00 | 6,050.00 | 6,030.00 | 6,050.00 | 0.0M |
| 2025-07-09 | 6,030.00 | 6,050.00 | 6,030.00 | 6,030.00 | 0.0M |
| 2025-07-08 | 6,010.00 | 6,040.00 | 6,010.00 | 6,040.00 | 0.0M |
| 2025-07-07 | 6,030.00 | 6,040.00 | 6,000.00 | 6,030.00 | 0.0M |
| 2025-07-04 | 6,010.00 | 6,030.00 | 6,000.00 | 6,030.00 | 0.1M |
| 2025-07-03 | 5,990.00 | 6,030.00 | 5,970.00 | 6,030.00 | 0.1M |
| 2025-07-02 | 5,960.00 | 5,980.00 | 5,880.00 | 5,970.00 | 0.3M |
| 2025-07-01 | 5,960.00 | 5,990.00 | 5,960.00 | 5,970.00 | 0.1M |
| 2025-06-30 | 6,030.00 | 6,030.00 | 5,960.00 | 5,990.00 | 0.1M |
| 2025-06-27 | 6,030.00 | 6,050.00 | 6,020.00 | 6,040.00 | 0.1M |
| 2025-06-26 | 6,030.00 | 6,040.00 | 6,010.00 | 6,030.00 | 0.1M |
| 2025-06-25 | 6,020.00 | 6,030.00 | 6,000.00 | 6,010.00 | 0.0M |
| 2025-06-24 | 6,030.00 | 6,050.00 | 6,010.00 | 6,020.00 | 0.0M |
| 2025-06-23 | 6,030.00 | 6,050.00 | 6,020.00 | 6,020.00 | 0.0M |
| 2025-06-20 | 6,060.00 | 6,070.00 | 6,040.00 | 6,040.00 | 0.0M |
| 2025-06-19 | 6,070.00 | 6,090.00 | 6,050.00 | 6,050.00 | 0.1M |
| 2025-06-18 | 6,000.00 | 6,080.00 | 6,000.00 | 6,070.00 | 0.1M |
| 2025-06-17 | 5,950.00 | 6,030.00 | 5,950.00 | 6,020.00 | 0.2M |
| 2025-06-16 | 5,940.00 | 5,990.00 | 5,860.00 | 5,920.00 | 0.3M |
| 2025-06-13 | 5,960.00 | 5,960.00 | 5,930.00 | 5,940.00 | 0.1M |
| 2025-06-12 | 5,980.00 | 5,990.00 | 5,920.00 | 5,960.00 | 0.2M |
| 2025-06-11 | 5,980.00 | 6,020.00 | 5,980.00 | 6,010.00 | 0.1M |
| 2025-06-10 | 5,970.00 | 6,020.00 | 5,950.00 | 5,980.00 | 0.3M |
| 2025-06-09 | 6,100.00 | 6,110.00 | 5,910.00 | 5,980.00 | 0.5M |
| 2025-06-06 | 6,120.00 | 6,130.00 | 6,100.00 | 6,100.00 | 0.2M |
| 2025-06-05 | 6,100.00 | 6,140.00 | 6,100.00 | 6,120.00 | 0.5M |
| 2025-06-04 | 6,080.00 | 6,130.00 | 6,060.00 | 6,100.00 | 0.1M |
| 2025-06-03 | 6,020.00 | 6,080.00 | 6,020.00 | 6,040.00 | 0.2M |
| 2025-06-02 | 5,970.00 | 6,000.00 | 5,960.00 | 5,970.00 | 0.1M |
| 2025-05-30 | 5,960.00 | 5,970.00 | 5,940.00 | 5,960.00 | 0.2M |
| 2025-05-29 | 5,970.00 | 5,990.00 | 5,950.00 | 5,970.00 | 0.1M |
| 2025-05-28 | 5,960.00 | 5,980.00 | 5,960.00 | 5,970.00 | 0.1M |
| 2025-05-27 | 5,970.00 | 5,980.00 | 5,930.00 | 5,950.00 | 0.2M |
| 2025-05-26 | 5,990.00 | 5,990.00 | 5,960.00 | 5,970.00 | 0.1M |
| 2025-05-23 | 5,980.00 | 6,020.00 | 5,980.00 | 5,990.00 | 0.1M |
| 2025-05-22 | 6,000.00 | 6,010.00 | 5,980.00 | 5,990.00 | 0.1M |
| 2025-05-21 | 5,990.00 | 6,050.00 | 5,970.00 | 5,990.00 | 0.1M |
| 2025-05-20 | 6,000.00 | 6,010.00 | 5,960.00 | 5,990.00 | 0.1M |
| 2025-05-19 | 6,000.00 | 6,030.00 | 5,980.00 | 6,000.00 | 0.2M |
| 2025-05-16 | 6,120.00 | 6,120.00 | 5,950.00 | 5,990.00 | 0.6M |
| 2025-05-15 | 6,180.00 | 6,190.00 | 6,080.00 | 6,120.00 | 0.5M |
| 2025-05-14 | 6,210.00 | 6,220.00 | 6,190.00 | 6,200.00 | 0.1M |
| 2025-05-13 | 6,190.00 | 6,220.00 | 6,160.00 | 6,200.00 | 0.4M |
| 2025-05-12 | 6,160.00 | 6,210.00 | 6,120.00 | 6,160.00 | 0.5M |
| 2025-05-09 | 6,240.00 | 6,240.00 | 6,100.00 | 6,140.00 | 1.0M |
| 2025-05-08 | 5,910.00 | 6,190.00 | 5,860.00 | 6,150.00 | 0.4M |
| 2025-05-07 | 5,940.00 | 5,950.00 | 5,890.00 | 5,910.00 | 0.1M |
| 2025-05-02 | 5,950.00 | 5,990.00 | 5,900.00 | 5,930.00 | 0.1M |
| 2025-05-01 | 5,900.00 | 6,140.00 | 5,750.00 | 5,890.00 | 0.4M |
| 2025-04-30 | 5,810.00 | 5,900.00 | 5,780.00 | 5,900.00 | 0.2M |
| 2025-04-28 | 5,800.00 | 5,810.00 | 5,760.00 | 5,810.00 | 0.2M |
| 2025-04-25 | 5,780.00 | 5,830.00 | 5,740.00 | 5,800.00 | 0.3M |
| 2025-04-24 | 5,680.00 | 5,710.00 | 5,670.00 | 5,690.00 | 0.1M |
| 2025-04-23 | 5,700.00 | 5,750.00 | 5,650.00 | 5,670.00 | 0.2M |
| 2025-04-22 | 5,560.00 | 5,610.00 | 5,550.00 | 5,560.00 | 0.2M |
| 2025-04-21 | 5,670.00 | 5,750.00 | 5,540.00 | 5,550.00 | 0.4M |
| 2025-04-18 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 0.0M |
| 2025-04-17 | 4,760.00 | 4,785.00 | 4,750.00 | 4,770.00 | 0.1M |
| 2025-04-16 | 4,730.00 | 4,770.00 | 4,695.00 | 4,765.00 | 0.4M |
| 2025-04-15 | 4,695.00 | 4,705.00 | 4,680.00 | 4,685.00 | 0.1M |
| 2025-04-14 | 4,690.00 | 4,715.00 | 4,645.00 | 4,690.00 | 0.2M |
| 2025-04-11 | 4,630.00 | 4,720.00 | 4,615.00 | 4,690.00 | 0.3M |
| 2025-04-10 | 4,680.00 | 4,745.00 | 4,600.00 | 4,700.00 | 0.8M |
| 2025-04-09 | 4,180.00 | 4,220.00 | 4,175.00 | 4,190.00 | 0.3M |
| 2025-04-08 | 4,240.00 | 4,275.00 | 4,205.00 | 4,220.00 | 0.2M |
| 2025-04-07 | 4,265.00 | 4,270.00 | 4,090.00 | 4,170.00 | 0.6M |
| 2025-04-04 | 4,385.00 | 4,400.00 | 4,330.00 | 4,350.00 | 0.2M |
| 2025-04-03 | 4,385.00 | 4,420.00 | 4,375.00 | 4,385.00 | 0.1M |
| 2025-04-02 | 4,445.00 | 4,470.00 | 4,405.00 | 4,415.00 | 0.0M |
| 2025-04-01 | 4,430.00 | 4,480.00 | 4,430.00 | 4,450.00 | 0.1M |
| 2025-03-31 | 4,425.00 | 4,480.00 | 4,390.00 | 4,410.00 | 0.1M |
| 2025-03-28 | 4,435.00 | 4,515.00 | 4,430.00 | 4,490.00 | 0.1M |
| 2025-03-27 | 4,530.00 | 4,600.00 | 4,525.00 | 4,545.00 | 0.1M |
| 2025-03-26 | 4,530.00 | 4,545.00 | 4,520.00 | 4,530.00 | 0.0M |
| 2025-03-25 | 4,550.00 | 4,570.00 | 4,520.00 | 4,520.00 | 0.1M |
| 2025-03-24 | 4,525.00 | 4,545.00 | 4,515.00 | 4,540.00 | 0.1M |
| 2025-03-21 | 4,550.00 | 4,590.00 | 4,520.00 | 4,530.00 | 0.1M |
| 2025-03-19 | 4,520.00 | 4,555.00 | 4,520.00 | 4,545.00 | 0.1M |
| 2025-03-18 | 4,515.00 | 4,555.00 | 4,510.00 | 4,535.00 | 0.1M |
| 2025-03-17 | 4,500.00 | 4,550.00 | 4,500.00 | 4,545.00 | 0.1M |
| 2025-03-14 | 4,490.00 | 4,525.00 | 4,475.00 | 4,525.00 | 0.1M |
| 2025-03-13 | 4,540.00 | 4,550.00 | 4,490.00 | 4,520.00 | 0.2M |
| 2025-03-12 | 4,540.00 | 4,555.00 | 4,530.00 | 4,540.00 | 0.2M |
| 2025-03-11 | 4,530.00 | 4,560.00 | 4,525.00 | 4,540.00 | 0.2M |
| 2025-03-10 | 4,525.00 | 4,580.00 | 4,485.00 | 4,540.00 | 0.2M |
| 2025-03-07 | 4,545.00 | 4,570.00 | 4,535.00 | 4,535.00 | 0.1M |
| 2025-03-06 | 4,555.00 | 4,595.00 | 4,535.00 | 4,565.00 | 0.1M |
| 2025-03-05 | 4,565.00 | 4,580.00 | 4,555.00 | 4,565.00 | 0.0M |
| 2025-03-04 | 4,535.00 | 4,560.00 | 4,515.00 | 4,560.00 | 0.2M |
| 2025-03-03 | 4,535.00 | 4,550.00 | 4,515.00 | 4,535.00 | 0.1M |
| 2025-02-28 | 4,540.00 | 4,550.00 | 4,520.00 | 4,535.00 | 0.1M |
| 2025-02-27 | 4,540.00 | 4,560.00 | 4,525.00 | 4,550.00 | 0.1M |
| 2025-02-26 | 4,550.00 | 4,590.00 | 4,535.00 | 4,535.00 | 0.1M |
| 2025-02-25 | 4,540.00 | 4,580.00 | 4,540.00 | 4,565.00 | 0.1M |
| 2025-02-21 | 4,595.00 | 4,640.00 | 4,585.00 | 4,610.00 | 0.1M |
| 2025-02-20 | 4,580.00 | 4,640.00 | 4,520.00 | 4,640.00 | 0.1M |
| 2025-02-19 | 4,525.00 | 4,580.00 | 4,515.00 | 4,580.00 | 0.3M |
| 2025-02-18 | 4,560.00 | 4,590.00 | 4,515.00 | 4,555.00 | 0.2M |
| 2025-02-17 | 4,610.00 | 4,660.00 | 4,580.00 | 4,595.00 | 0.2M |
| 2025-02-14 | 4,700.00 | 4,715.00 | 4,650.00 | 4,655.00 | 0.2M |
| 2025-02-13 | 4,715.00 | 4,800.00 | 4,685.00 | 4,705.00 | 0.3M |
| 2025-02-12 | 4,600.00 | 4,760.00 | 4,600.00 | 4,715.00 | 0.3M |
| 2025-02-10 | 4,600.00 | 5,020.00 | 4,600.00 | 4,650.00 | 2.2M |
| 2025-02-07 | 4,535.00 | 4,535.00 | 4,535.00 | 4,535.00 | 0.3M |
| 2025-02-06 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 0.0M |
| 2025-02-05 | 3,160.00 | 3,165.00 | 3,095.00 | 3,135.00 | 0.0M |
| 2025-02-04 | 3,140.00 | 3,170.00 | 3,125.00 | 3,140.00 | 0.0M |
| 2025-02-03 | 3,150.00 | 3,170.00 | 3,095.00 | 3,110.00 | 0.1M |
| 2025-01-31 | 3,170.00 | 3,190.00 | 3,150.00 | 3,190.00 | 0.0M |
| 2025-01-30 | 3,200.00 | 3,205.00 | 3,175.00 | 3,195.00 | 0.0M |
| 2025-01-29 | 3,240.00 | 3,255.00 | 3,200.00 | 3,210.00 | 0.0M |
| 2025-01-28 | 3,155.00 | 3,245.00 | 3,125.00 | 3,230.00 | 0.1M |
| 2025-01-27 | 3,280.00 | 3,280.00 | 3,180.00 | 3,185.00 | 0.1M |
| 2025-01-24 | 3,315.00 | 3,315.00 | 3,255.00 | 3,300.00 | 0.0M |
| 2025-01-23 | 3,295.00 | 3,335.00 | 3,250.00 | 3,280.00 | 0.0M |
| 2025-01-22 | 3,235.00 | 3,305.00 | 3,235.00 | 3,295.00 | 0.0M |
| 2025-01-21 | 3,230.00 | 3,255.00 | 3,220.00 | 3,235.00 | 0.0M |
| 2025-01-20 | 3,185.00 | 3,220.00 | 3,180.00 | 3,210.00 | 0.0M |
| 2025-01-17 | 3,135.00 | 3,140.00 | 3,110.00 | 3,140.00 | 0.0M |
| 2025-01-16 | 3,195.00 | 3,195.00 | 3,105.00 | 3,135.00 | 0.1M |
| 2025-01-15 | 3,175.00 | 3,200.00 | 3,160.00 | 3,180.00 | 0.0M |
| 2025-01-14 | 3,225.00 | 3,225.00 | 3,150.00 | 3,175.00 | 0.0M |
| 2025-01-10 | 3,240.00 | 3,240.00 | 3,190.00 | 3,210.00 | 0.0M |
| 2025-01-09 | 3,240.00 | 3,245.00 | 3,200.00 | 3,230.00 | 0.0M |
| 2025-01-08 | 3,265.00 | 3,275.00 | 3,210.00 | 3,230.00 | 0.0M |
| 2025-01-07 | 3,340.00 | 3,370.00 | 3,290.00 | 3,290.00 | 0.0M |
| 2025-01-06 | 3,340.00 | 3,340.00 | 3,270.00 | 3,300.00 | 0.0M |