3,350.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 3,385.00 | 3,390.00 | 3,385.00 | 3,390.00 | 1.9K |
| 09:10 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | 0.4K |
| 09:15 | 3,380.00 | 3,380.00 | 3,375.00 | 3,375.00 | 0.2K |
| 09:20 | 3,375.00 | 3,375.00 | 3,375.00 | 3,375.00 | 0.3K |
| 09:50 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 10:25 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.1K |
| 10:30 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.1K |
| 10:50 | 3,375.00 | 3,380.00 | 3,370.00 | 3,380.00 | 0.6K |
| 11:25 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 12:30 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 1.5K |
| 12:35 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.4K |
| 12:50 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.1K |
| 12:55 | 3,375.00 | 3,385.00 | 3,375.00 | 3,385.00 | 0.5K |
| 13:00 | 3,380.00 | 3,380.00 | 3,375.00 | 3,375.00 | 0.4K |
| 13:30 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.4K |
| 13:35 | 3,370.00 | 3,370.00 | 3,360.00 | 3,360.00 | 0.5K |
| 13:55 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.1K |
| 14:05 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.1K |
| 14:10 | 3,355.00 | 3,355.00 | 3,355.00 | 3,355.00 | 0.5K |
| 14:25 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.8K |
| 15:15 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.1K |
| 15:20 | 3,370.00 | 3,370.00 | 3,350.00 | 3,350.00 | 1.9K |
| 15:30 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.2K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 3,395.00 | 3,395.00 | 3,350.00 | 3,350.00 | 0.0M |
| 2025-09-25 | 3,400.00 | 3,495.00 | 3,380.00 | 3,440.00 | 0.0M |
| 2025-09-24 | 3,360.00 | 3,485.00 | 3,340.00 | 3,370.00 | 0.0M |
| 2025-09-22 | 3,305.00 | 3,380.00 | 3,305.00 | 3,315.00 | 0.0M |
| 2025-09-19 | 3,345.00 | 3,365.00 | 3,235.00 | 3,300.00 | 0.0M |
| 2025-09-18 | 3,270.00 | 3,310.00 | 3,210.00 | 3,310.00 | 0.0M |
| 2025-09-17 | 3,380.00 | 3,385.00 | 3,260.00 | 3,290.00 | 0.0M |
| 2025-09-16 | 3,350.00 | 3,485.00 | 3,340.00 | 3,370.00 | 0.0M |
| 2025-09-12 | 3,060.00 | 3,385.00 | 3,060.00 | 3,350.00 | 0.1M |
| 2025-09-11 | 3,070.00 | 3,090.00 | 3,050.00 | 3,055.00 | 0.0M |
| 2025-09-10 | 3,040.00 | 3,070.00 | 3,020.00 | 3,070.00 | 0.0M |
| 2025-09-09 | 3,115.00 | 3,125.00 | 3,035.00 | 3,040.00 | 0.0M |
| 2025-09-08 | 3,130.00 | 3,180.00 | 3,105.00 | 3,115.00 | 0.0M |
| 2025-09-05 | 3,125.00 | 3,180.00 | 3,110.00 | 3,110.00 | 0.0M |
| 2025-09-04 | 3,130.00 | 3,180.00 | 3,115.00 | 3,115.00 | 0.0M |
| 2025-09-03 | 3,145.00 | 3,160.00 | 3,090.00 | 3,140.00 | 0.0M |
| 2025-09-02 | 3,110.00 | 3,190.00 | 3,110.00 | 3,120.00 | 0.0M |
| 2025-09-01 | 3,190.00 | 3,190.00 | 3,090.00 | 3,110.00 | 0.0M |
| 2025-08-29 | 3,250.00 | 3,250.00 | 3,150.00 | 3,210.00 | 0.0M |
| 2025-08-28 | 3,185.00 | 3,255.00 | 3,170.00 | 3,240.00 | 0.0M |
| 2025-08-27 | 3,035.00 | 3,220.00 | 3,025.00 | 3,155.00 | 0.0M |
| 2025-08-26 | 3,010.00 | 3,075.00 | 3,010.00 | 3,055.00 | 0.0M |
| 2025-08-25 | 3,035.00 | 3,080.00 | 3,000.00 | 3,015.00 | 0.1M |
| 2025-08-22 | 2,824.00 | 2,833.00 | 2,802.00 | 2,833.00 | 0.0M |
| 2025-08-21 | 2,823.00 | 2,860.00 | 2,823.00 | 2,823.00 | 0.0M |
| 2025-08-20 | 2,840.00 | 2,840.00 | 2,816.00 | 2,823.00 | 0.0M |
| 2025-08-19 | 2,890.00 | 2,890.00 | 2,828.00 | 2,837.00 | 0.0M |
| 2025-08-18 | 2,837.00 | 2,880.00 | 2,834.00 | 2,880.00 | 0.0M |
| 2025-08-15 | 2,835.00 | 2,837.00 | 2,800.00 | 2,837.00 | 0.0M |
| 2025-08-14 | 2,819.00 | 2,837.00 | 2,814.00 | 2,837.00 | 0.0M |
| 2025-08-13 | 2,815.00 | 2,837.00 | 2,776.00 | 2,820.00 | 0.0M |
| 2025-08-12 | 2,870.00 | 2,870.00 | 2,750.00 | 2,811.00 | 0.0M |
| 2025-08-08 | 2,890.00 | 2,944.00 | 2,811.00 | 2,882.00 | 0.0M |
| 2025-08-07 | 2,922.00 | 2,926.00 | 2,900.00 | 2,902.00 | 0.0M |
| 2025-08-06 | 2,954.00 | 2,954.00 | 2,925.00 | 2,932.00 | 0.0M |
| 2025-08-05 | 2,951.00 | 2,968.00 | 2,928.00 | 2,940.00 | 0.0M |
| 2025-08-04 | 2,936.00 | 2,998.00 | 2,932.00 | 2,946.00 | 0.0M |
| 2025-08-01 | 3,020.00 | 3,020.00 | 2,961.00 | 2,991.00 | 0.0M |
| 2025-07-31 | 3,015.00 | 3,040.00 | 3,000.00 | 3,020.00 | 0.0M |
| 2025-07-30 | 2,926.00 | 2,998.00 | 2,922.00 | 2,998.00 | 0.0M |
| 2025-07-29 | 2,919.00 | 2,925.00 | 2,907.00 | 2,915.00 | 0.0M |
| 2025-07-28 | 2,909.00 | 2,925.00 | 2,900.00 | 2,906.00 | 0.0M |
| 2025-07-25 | 2,915.00 | 2,935.00 | 2,875.00 | 2,879.00 | 0.0M |
| 2025-07-24 | 2,906.00 | 2,948.00 | 2,888.00 | 2,904.00 | 0.0M |
| 2025-07-23 | 2,870.00 | 2,899.00 | 2,850.00 | 2,886.00 | 0.0M |
| 2025-07-22 | 2,858.00 | 2,877.00 | 2,812.00 | 2,855.00 | 0.0M |
| 2025-07-18 | 2,865.00 | 2,887.00 | 2,807.00 | 2,849.00 | 0.0M |
| 2025-07-17 | 2,803.00 | 2,867.00 | 2,803.00 | 2,858.00 | 0.0M |
| 2025-07-16 | 2,812.00 | 2,824.00 | 2,800.00 | 2,801.00 | 0.0M |
| 2025-07-15 | 2,847.00 | 2,850.00 | 2,815.00 | 2,819.00 | 0.0M |
| 2025-07-14 | 2,855.00 | 2,880.00 | 2,840.00 | 2,847.00 | 0.0M |
| 2025-07-11 | 2,900.00 | 2,932.00 | 2,855.00 | 2,855.00 | 0.0M |
| 2025-07-10 | 2,946.00 | 2,946.00 | 2,890.00 | 2,898.00 | 0.0M |
| 2025-07-09 | 2,916.00 | 2,937.00 | 2,898.00 | 2,934.00 | 0.0M |
| 2025-07-08 | 2,860.00 | 2,914.00 | 2,816.00 | 2,892.00 | 0.0M |
| 2025-07-07 | 2,940.00 | 2,940.00 | 2,856.00 | 2,860.00 | 0.0M |
| 2025-07-04 | 2,875.00 | 2,938.00 | 2,870.00 | 2,916.00 | 0.0M |
| 2025-07-03 | 2,928.00 | 2,960.00 | 2,865.00 | 2,873.00 | 0.0M |
| 2025-07-02 | 2,984.00 | 2,996.00 | 2,924.00 | 2,928.00 | 0.0M |
| 2025-07-01 | 2,998.00 | 3,030.00 | 2,959.00 | 3,030.00 | 0.0M |
| 2025-06-30 | 3,050.00 | 3,060.00 | 2,985.00 | 3,005.00 | 0.0M |
| 2025-06-27 | 2,999.00 | 3,035.00 | 2,965.00 | 3,030.00 | 0.0M |
| 2025-06-26 | 3,035.00 | 3,035.00 | 2,960.00 | 2,960.00 | 0.0M |
| 2025-06-25 | 3,025.00 | 3,025.00 | 2,968.00 | 3,025.00 | 0.0M |
| 2025-06-24 | 3,030.00 | 3,040.00 | 2,986.00 | 3,025.00 | 0.0M |
| 2025-06-23 | 2,950.00 | 3,010.00 | 2,946.00 | 2,979.00 | 0.0M |
| 2025-06-20 | 3,100.00 | 3,100.00 | 2,998.00 | 3,020.00 | 0.0M |
| 2025-06-19 | 3,105.00 | 3,105.00 | 2,991.00 | 3,080.00 | 0.0M |
| 2025-06-18 | 2,970.00 | 3,100.00 | 2,963.00 | 3,060.00 | 0.0M |
| 2025-06-17 | 2,983.00 | 2,995.00 | 2,940.00 | 2,968.00 | 0.0M |
| 2025-06-16 | 2,830.00 | 2,985.00 | 2,824.00 | 2,958.00 | 0.1M |
| 2025-06-13 | 2,848.00 | 2,860.00 | 2,722.00 | 2,745.00 | 0.0M |
| 2025-06-12 | 2,870.00 | 2,880.00 | 2,828.00 | 2,835.00 | 0.0M |
| 2025-06-11 | 2,870.00 | 2,970.00 | 2,842.00 | 2,850.00 | 0.0M |
| 2025-06-10 | 2,834.00 | 2,870.00 | 2,780.00 | 2,859.00 | 0.1M |
| 2025-06-09 | 2,647.00 | 2,850.00 | 2,639.00 | 2,818.00 | 0.1M |
| 2025-06-06 | 2,591.00 | 2,597.00 | 2,584.00 | 2,591.00 | 0.0M |
| 2025-06-05 | 2,590.00 | 2,606.00 | 2,585.00 | 2,590.00 | 0.0M |
| 2025-06-04 | 2,600.00 | 2,607.00 | 2,589.00 | 2,589.00 | 0.0M |
| 2025-06-03 | 2,599.00 | 2,607.00 | 2,590.00 | 2,600.00 | 0.0M |
| 2025-06-02 | 2,586.00 | 2,602.00 | 2,580.00 | 2,590.00 | 0.0M |
| 2025-05-30 | 2,550.00 | 2,583.00 | 2,526.00 | 2,582.00 | 0.0M |
| 2025-05-29 | 2,555.00 | 2,598.00 | 2,536.00 | 2,550.00 | 0.0M |
| 2025-05-28 | 2,501.00 | 2,550.00 | 2,501.00 | 2,535.00 | 0.0M |
| 2025-05-27 | 2,445.00 | 2,496.00 | 2,445.00 | 2,496.00 | 0.0M |
| 2025-05-26 | 2,445.00 | 2,479.00 | 2,445.00 | 2,459.00 | 0.0M |
| 2025-05-23 | 2,410.00 | 2,460.00 | 2,410.00 | 2,448.00 | 0.0M |
| 2025-05-22 | 2,364.00 | 2,439.00 | 2,364.00 | 2,423.00 | 0.0M |
| 2025-05-21 | 2,408.00 | 2,415.00 | 2,354.00 | 2,355.00 | 0.0M |
| 2025-05-20 | 2,395.00 | 2,436.00 | 2,381.00 | 2,408.00 | 0.0M |
| 2025-05-19 | 2,418.00 | 2,460.00 | 2,398.00 | 2,398.00 | 0.0M |
| 2025-05-16 | 2,436.00 | 2,476.00 | 2,313.00 | 2,468.00 | 0.0M |
| 2025-05-15 | 2,465.00 | 2,500.00 | 2,396.00 | 2,402.00 | 0.0M |
| 2025-05-14 | 2,393.00 | 2,469.00 | 2,300.00 | 2,439.00 | 0.1M |
| 2025-05-13 | 2,359.00 | 2,400.00 | 2,320.00 | 2,354.00 | 0.0M |
| 2025-05-12 | 2,050.00 | 2,336.00 | 2,050.00 | 2,289.00 | 0.1M |
| 2025-05-09 | 2,024.00 | 2,040.00 | 2,015.00 | 2,040.00 | 0.0M |
| 2025-05-08 | 2,028.00 | 2,028.00 | 2,015.00 | 2,020.00 | 0.0M |
| 2025-05-07 | 2,016.00 | 2,031.00 | 2,015.00 | 2,015.00 | 0.0M |
| 2025-05-02 | 2,037.00 | 2,037.00 | 2,009.00 | 2,015.00 | 0.0M |
| 2025-05-01 | 2,040.00 | 2,050.00 | 2,020.00 | 2,036.00 | 0.0M |
| 2025-04-30 | 2,064.00 | 2,064.00 | 2,023.00 | 2,039.00 | 0.0M |
| 2025-04-28 | 1,998.00 | 2,045.00 | 1,975.00 | 2,045.00 | 0.0M |
| 2025-04-25 | 1,960.00 | 1,985.00 | 1,941.00 | 1,980.00 | 0.0M |
| 2025-04-24 | 1,940.00 | 1,965.00 | 1,922.00 | 1,922.00 | 0.0M |
| 2025-04-23 | 1,924.00 | 1,924.00 | 1,901.00 | 1,905.00 | 0.0M |
| 2025-04-22 | 1,889.00 | 1,939.00 | 1,889.00 | 1,899.00 | 0.0M |
| 2025-04-21 | 1,946.00 | 1,946.00 | 1,880.00 | 1,887.00 | 0.0M |
| 2025-04-18 | 1,914.00 | 1,947.00 | 1,900.00 | 1,933.00 | 0.0M |
| 2025-04-17 | 1,860.00 | 1,900.00 | 1,860.00 | 1,900.00 | 0.0M |
| 2025-04-16 | 1,967.00 | 1,967.00 | 1,863.00 | 1,863.00 | 0.0M |
| 2025-04-15 | 1,900.00 | 1,964.00 | 1,900.00 | 1,936.00 | 0.0M |
| 2025-04-14 | 1,922.00 | 1,933.00 | 1,886.00 | 1,889.00 | 0.0M |
| 2025-04-11 | 1,802.00 | 1,898.00 | 1,793.00 | 1,898.00 | 0.0M |
| 2025-04-10 | 1,949.00 | 1,950.00 | 1,800.00 | 1,859.00 | 0.0M |
| 2025-04-09 | 1,800.00 | 1,813.00 | 1,686.00 | 1,715.00 | 0.0M |
| 2025-04-08 | 1,792.00 | 1,889.00 | 1,792.00 | 1,840.00 | 0.0M |
| 2025-04-07 | 1,751.00 | 1,787.00 | 1,648.00 | 1,672.00 | 0.1M |
| 2025-04-04 | 2,001.00 | 2,018.00 | 1,878.00 | 1,901.00 | 0.0M |
| 2025-04-03 | 2,096.00 | 2,107.00 | 2,050.00 | 2,059.00 | 0.0M |
| 2025-04-02 | 2,187.00 | 2,187.00 | 2,131.00 | 2,146.00 | 0.0M |
| 2025-04-01 | 2,230.00 | 2,244.00 | 2,168.00 | 2,187.00 | 0.0M |
| 2025-03-31 | 2,333.00 | 2,333.00 | 2,203.00 | 2,220.00 | 0.0M |
| 2025-03-28 | 2,273.00 | 2,355.00 | 2,272.00 | 2,313.00 | 0.1M |
| 2025-03-27 | 2,385.00 | 2,420.00 | 2,385.00 | 2,420.00 | 0.0M |
| 2025-03-26 | 2,393.00 | 2,428.00 | 2,384.00 | 2,400.00 | 0.0M |
| 2025-03-25 | 2,415.00 | 2,415.00 | 2,394.00 | 2,394.00 | 0.0M |
| 2025-03-24 | 2,386.00 | 2,401.00 | 2,383.00 | 2,397.00 | 0.0M |
| 2025-03-21 | 2,393.00 | 2,409.00 | 2,379.00 | 2,382.00 | 0.0M |
| 2025-03-19 | 2,378.00 | 2,398.00 | 2,367.00 | 2,397.00 | 0.0M |
| 2025-03-18 | 2,346.00 | 2,370.00 | 2,344.00 | 2,364.00 | 0.0M |
| 2025-03-17 | 2,340.00 | 2,375.00 | 2,340.00 | 2,342.00 | 0.0M |
| 2025-03-14 | 2,302.00 | 2,338.00 | 2,302.00 | 2,327.00 | 0.0M |
| 2025-03-13 | 2,315.00 | 2,332.00 | 2,314.00 | 2,314.00 | 0.0M |
| 2025-03-12 | 2,330.00 | 2,333.00 | 2,313.00 | 2,313.00 | 0.0M |
| 2025-03-11 | 2,311.00 | 2,334.00 | 2,287.00 | 2,322.00 | 0.0M |
| 2025-03-10 | 2,324.00 | 2,330.00 | 2,313.00 | 2,317.00 | 0.0M |
| 2025-03-07 | 2,308.00 | 2,330.00 | 2,308.00 | 2,312.00 | 0.0M |
| 2025-03-06 | 2,323.00 | 2,334.00 | 2,320.00 | 2,329.00 | 0.0M |
| 2025-03-05 | 2,320.00 | 2,325.00 | 2,301.00 | 2,322.00 | 0.0M |
| 2025-03-04 | 2,300.00 | 2,322.00 | 2,298.00 | 2,322.00 | 0.0M |
| 2025-03-03 | 2,310.00 | 2,345.00 | 2,285.00 | 2,327.00 | 0.0M |
| 2025-02-28 | 2,309.00 | 2,316.00 | 2,287.00 | 2,304.00 | 0.0M |
| 2025-02-27 | 2,303.00 | 2,340.00 | 2,303.00 | 2,311.00 | 0.0M |
| 2025-02-26 | 2,319.00 | 2,324.00 | 2,290.00 | 2,303.00 | 0.0M |
| 2025-02-25 | 2,295.00 | 2,339.00 | 2,286.00 | 2,322.00 | 0.0M |
| 2025-02-21 | 2,302.00 | 2,326.00 | 2,295.00 | 2,297.00 | 0.0M |
| 2025-02-20 | 2,317.00 | 2,331.00 | 2,298.00 | 2,302.00 | 0.0M |
| 2025-02-19 | 2,355.00 | 2,355.00 | 2,330.00 | 2,331.00 | 0.0M |
| 2025-02-18 | 2,376.00 | 2,376.00 | 2,335.00 | 2,341.00 | 0.0M |
| 2025-02-17 | 2,390.00 | 2,390.00 | 2,330.00 | 2,341.00 | 0.0M |
| 2025-02-14 | 2,352.00 | 2,370.00 | 2,331.00 | 2,340.00 | 0.0M |
| 2025-02-13 | 2,397.00 | 2,397.00 | 2,344.00 | 2,352.00 | 0.0M |
| 2025-02-12 | 2,294.00 | 2,400.00 | 2,290.00 | 2,350.00 | 0.0M |
| 2025-02-10 | 2,646.00 | 2,695.00 | 2,270.00 | 2,293.00 | 0.0M |
| 2025-02-07 | 2,604.00 | 2,604.00 | 2,578.00 | 2,596.00 | 0.0M |
| 2025-02-06 | 2,570.00 | 2,599.00 | 2,570.00 | 2,597.00 | 0.0M |
| 2025-02-05 | 2,564.00 | 2,594.00 | 2,564.00 | 2,568.00 | 0.0M |
| 2025-02-04 | 2,602.00 | 2,602.00 | 2,564.00 | 2,564.00 | 0.0M |
| 2025-02-03 | 2,550.00 | 2,570.00 | 2,550.00 | 2,552.00 | 0.0M |
| 2025-01-31 | 2,561.00 | 2,590.00 | 2,551.00 | 2,555.00 | 0.0M |
| 2025-01-30 | 2,551.00 | 2,585.00 | 2,551.00 | 2,562.00 | 0.0M |
| 2025-01-29 | 2,556.00 | 2,642.00 | 2,555.00 | 2,566.00 | 0.0M |
| 2025-01-28 | 2,550.00 | 2,574.00 | 2,539.00 | 2,556.00 | 0.0M |
| 2025-01-27 | 2,600.00 | 2,605.00 | 2,571.00 | 2,571.00 | 0.0M |
| 2025-01-24 | 2,580.00 | 2,590.00 | 2,551.00 | 2,590.00 | 0.0M |
| 2025-01-23 | 2,561.00 | 2,570.00 | 2,525.00 | 2,569.00 | 0.0M |
| 2025-01-22 | 2,582.00 | 2,596.00 | 2,555.00 | 2,573.00 | 0.0M |
| 2025-01-21 | 2,627.00 | 2,627.00 | 2,564.00 | 2,598.00 | 0.0M |
| 2025-01-20 | 2,575.00 | 2,621.00 | 2,575.00 | 2,600.00 | 0.0M |
| 2025-01-17 | 2,564.00 | 2,582.00 | 2,538.00 | 2,582.00 | 0.0M |
| 2025-01-16 | 2,608.00 | 2,619.00 | 2,576.00 | 2,590.00 | 0.0M |
| 2025-01-15 | 2,631.00 | 2,631.00 | 2,604.00 | 2,604.00 | 0.0M |
| 2025-01-14 | 2,610.00 | 2,618.00 | 2,567.00 | 2,611.00 | 0.0M |
| 2025-01-10 | 2,650.00 | 2,650.00 | 2,605.00 | 2,610.00 | 0.0M |
| 2025-01-09 | 2,704.00 | 2,734.00 | 2,655.00 | 2,655.00 | 0.0M |
| 2025-01-08 | 2,720.00 | 2,746.00 | 2,707.00 | 2,707.00 | 0.0M |
| 2025-01-07 | 2,708.00 | 2,796.00 | 2,666.00 | 2,728.00 | 0.0M |
| 2025-01-06 | 2,585.00 | 2,676.00 | 2,526.00 | 2,676.00 | 0.0M |