1,047.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 1,036.00 | 1,038.00 | 1,036.00 | 1,038.00 | 1.2K |
| 09:05 | 1,040.00 | 1,040.00 | 1,038.00 | 1,038.00 | 0.2K |
| 09:15 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 0.3K |
| 09:35 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 0.3K |
| 09:40 | 1,043.00 | 1,045.00 | 1,043.00 | 1,045.00 | 0.4K |
| 09:45 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.2K |
| 09:55 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 0.1K |
| 10:20 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.2K |
| 10:35 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.1K |
| 10:50 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 0.1K |
| 11:05 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 0.6K |
| 12:30 | 1,038.00 | 1,046.00 | 1,038.00 | 1,046.00 | 0.5K |
| 12:40 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 0.3K |
| 12:50 | 1,041.00 | 1,042.00 | 1,041.00 | 1,042.00 | 0.2K |
| 13:00 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 0.2K |
| 13:10 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 0.1K |
| 14:15 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 0.1K |
| 14:30 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 0.1K |
| 15:00 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 0.1K |
| 15:15 | 1,044.00 | 1,044.00 | 1,042.00 | 1,042.00 | 0.3K |
| 15:20 | 1,045.00 | 1,045.00 | 1,040.00 | 1,040.00 | 0.7K |
| 15:30 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 0.6K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 1,033.00 | 1,047.00 | 1,033.00 | 1,047.00 | 0.0M |
| 2025-09-25 | 1,023.00 | 1,031.00 | 1,021.00 | 1,028.00 | 0.0M |
| 2025-09-24 | 1,000.00 | 1,021.00 | 1,000.00 | 1,017.00 | 0.0M |
| 2025-09-22 | 989.00 | 1,026.00 | 989.00 | 1,004.00 | 0.0M |
| 2025-09-19 | 1,013.00 | 1,013.00 | 971.00 | 986.00 | 0.0M |
| 2025-09-18 | 1,016.00 | 1,021.00 | 989.00 | 1,013.00 | 0.0M |
| 2025-09-17 | 1,035.00 | 1,035.00 | 1,006.00 | 1,007.00 | 0.0M |
| 2025-09-16 | 995.00 | 1,045.00 | 995.00 | 1,038.00 | 0.0M |
| 2025-09-12 | 982.00 | 998.00 | 964.00 | 998.00 | 0.0M |
| 2025-09-11 | 997.00 | 997.00 | 973.00 | 977.00 | 0.0M |
| 2025-09-10 | 957.00 | 1,000.00 | 957.00 | 997.00 | 0.0M |
| 2025-09-09 | 990.00 | 990.00 | 956.00 | 956.00 | 0.0M |
| 2025-09-08 | 980.00 | 1,008.00 | 975.00 | 975.00 | 0.0M |
| 2025-09-05 | 972.00 | 977.00 | 964.00 | 974.00 | 0.0M |
| 2025-09-04 | 967.00 | 984.00 | 967.00 | 972.00 | 0.0M |
| 2025-09-03 | 979.00 | 986.00 | 956.00 | 967.00 | 0.0M |
| 2025-09-02 | 999.00 | 1,009.00 | 980.00 | 980.00 | 0.0M |
| 2025-09-01 | 1,005.00 | 1,015.00 | 980.00 | 1,004.00 | 0.0M |
| 2025-08-29 | 1,008.00 | 1,020.00 | 1,008.00 | 1,010.00 | 0.0M |
| 2025-08-28 | 1,004.00 | 1,023.00 | 998.00 | 1,010.00 | 0.0M |
| 2025-08-27 | 1,017.00 | 1,020.00 | 995.00 | 999.00 | 0.0M |
| 2025-08-26 | 1,030.00 | 1,032.00 | 1,009.00 | 1,010.00 | 0.0M |
| 2025-08-25 | 1,045.00 | 1,062.00 | 1,028.00 | 1,038.00 | 0.0M |
| 2025-08-22 | 1,023.00 | 1,038.00 | 1,020.00 | 1,021.00 | 0.0M |
| 2025-08-21 | 1,028.00 | 1,037.00 | 1,015.00 | 1,016.00 | 0.0M |
| 2025-08-20 | 1,069.00 | 1,069.00 | 1,028.00 | 1,028.00 | 0.0M |
| 2025-08-19 | 1,088.00 | 1,088.00 | 1,062.00 | 1,076.00 | 0.0M |
| 2025-08-18 | 1,038.00 | 1,092.00 | 1,029.00 | 1,084.00 | 0.1M |
| 2025-08-15 | 990.00 | 1,038.00 | 987.00 | 1,038.00 | 0.1M |
| 2025-08-14 | 1,005.00 | 1,015.00 | 985.00 | 990.00 | 0.1M |
| 2025-08-13 | 977.00 | 1,007.00 | 960.00 | 1,005.00 | 0.1M |
| 2025-08-12 | 950.00 | 977.00 | 941.00 | 977.00 | 0.0M |
| 2025-08-08 | 946.00 | 951.00 | 930.00 | 945.00 | 0.0M |
| 2025-08-07 | 955.00 | 967.00 | 942.00 | 946.00 | 0.0M |
| 2025-08-06 | 927.00 | 953.00 | 927.00 | 952.00 | 0.0M |
| 2025-08-05 | 935.00 | 941.00 | 925.00 | 928.00 | 0.0M |
| 2025-08-04 | 920.00 | 932.00 | 912.00 | 921.00 | 0.0M |
| 2025-08-01 | 951.00 | 963.00 | 942.00 | 950.00 | 0.0M |
| 2025-07-31 | 962.00 | 973.00 | 951.00 | 959.00 | 0.0M |
| 2025-07-30 | 955.00 | 964.00 | 950.00 | 960.00 | 0.0M |
| 2025-07-29 | 975.00 | 976.00 | 953.00 | 961.00 | 0.0M |
| 2025-07-28 | 1,007.00 | 1,007.00 | 970.00 | 975.00 | 0.0M |
| 2025-07-25 | 971.00 | 1,005.00 | 947.00 | 1,005.00 | 0.1M |
| 2025-07-24 | 984.00 | 984.00 | 951.00 | 973.00 | 0.0M |
| 2025-07-23 | 998.00 | 1,007.00 | 974.00 | 985.00 | 0.1M |
| 2025-07-22 | 955.00 | 1,000.00 | 952.00 | 970.00 | 0.1M |
| 2025-07-18 | 984.00 | 1,027.00 | 954.00 | 955.00 | 0.1M |
| 2025-07-17 | 945.00 | 1,013.00 | 932.00 | 978.00 | 0.2M |
| 2025-07-16 | 920.00 | 944.00 | 913.00 | 930.00 | 0.0M |
| 2025-07-15 | 925.00 | 939.00 | 912.00 | 912.00 | 0.1M |
| 2025-07-14 | 943.00 | 964.00 | 926.00 | 940.00 | 0.1M |
| 2025-07-11 | 1,000.00 | 1,024.00 | 920.00 | 950.00 | 0.8M |
| 2025-07-10 | 847.00 | 886.00 | 832.00 | 874.00 | 0.1M |
| 2025-07-09 | 845.00 | 849.00 | 828.00 | 841.00 | 0.0M |
| 2025-07-08 | 815.00 | 840.00 | 810.00 | 837.00 | 0.0M |
| 2025-07-07 | 803.00 | 833.00 | 796.00 | 820.00 | 0.0M |
| 2025-07-04 | 806.00 | 819.00 | 800.00 | 810.00 | 0.0M |
| 2025-07-03 | 808.00 | 814.00 | 803.00 | 810.00 | 0.0M |
| 2025-07-02 | 824.00 | 833.00 | 810.00 | 812.00 | 0.0M |
| 2025-07-01 | 883.00 | 884.00 | 823.00 | 823.00 | 0.1M |
| 2025-06-30 | 871.00 | 885.00 | 862.00 | 879.00 | 0.1M |
| 2025-06-27 | 864.00 | 958.00 | 851.00 | 861.00 | 0.4M |
| 2025-06-26 | 868.00 | 871.00 | 851.00 | 851.00 | 0.0M |
| 2025-06-25 | 883.00 | 883.00 | 850.00 | 856.00 | 0.0M |
| 2025-06-24 | 864.00 | 885.00 | 845.00 | 880.00 | 0.1M |
| 2025-06-23 | 840.00 | 883.00 | 840.00 | 850.00 | 0.1M |
| 2025-06-20 | 894.00 | 918.00 | 840.00 | 845.00 | 0.1M |
| 2025-06-19 | 872.00 | 913.00 | 872.00 | 904.00 | 0.1M |
| 2025-06-18 | 890.00 | 905.00 | 871.00 | 875.00 | 0.1M |
| 2025-06-17 | 890.00 | 910.00 | 861.00 | 905.00 | 0.1M |
| 2025-06-16 | 931.00 | 937.00 | 888.00 | 888.00 | 0.1M |
| 2025-06-13 | 976.00 | 1,004.00 | 888.00 | 917.00 | 0.4M |
| 2025-06-12 | 975.00 | 1,018.00 | 953.00 | 976.00 | 0.5M |
| 2025-06-11 | 1,063.00 | 1,160.00 | 956.00 | 1,019.00 | 0.9M |
| 2025-06-10 | 1,122.00 | 1,311.00 | 1,032.00 | 1,074.00 | 3.7M |
| 2025-06-09 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 0.0M |
| 2025-06-06 | 882.00 | 882.00 | 882.00 | 882.00 | 0.1M |
| 2025-06-05 | 728.00 | 733.00 | 721.00 | 732.00 | 0.0M |
| 2025-06-04 | 725.00 | 734.00 | 717.00 | 733.00 | 0.0M |
| 2025-06-03 | 724.00 | 726.00 | 722.00 | 726.00 | 0.0M |
| 2025-06-02 | 731.00 | 737.00 | 721.00 | 721.00 | 0.0M |
| 2025-05-30 | 745.00 | 745.00 | 726.00 | 732.00 | 0.0M |
| 2025-05-29 | 735.00 | 745.00 | 714.00 | 745.00 | 0.0M |
| 2025-05-28 | 759.00 | 775.00 | 748.00 | 748.00 | 0.0M |
| 2025-05-27 | 736.00 | 756.00 | 725.00 | 744.00 | 0.0M |
| 2025-05-26 | 700.00 | 743.00 | 699.00 | 736.00 | 0.0M |
| 2025-05-23 | 705.00 | 712.00 | 699.00 | 712.00 | 0.0M |
| 2025-05-22 | 700.00 | 714.00 | 700.00 | 705.00 | 0.0M |
| 2025-05-21 | 705.00 | 711.00 | 703.00 | 706.00 | 0.0M |
| 2025-05-20 | 693.00 | 729.00 | 693.00 | 720.00 | 0.0M |
| 2025-05-19 | 708.00 | 710.00 | 684.00 | 701.00 | 0.0M |
| 2025-05-16 | 716.00 | 729.00 | 710.00 | 713.00 | 0.0M |
| 2025-05-15 | 750.00 | 750.00 | 701.00 | 701.00 | 0.0M |
| 2025-05-14 | 672.00 | 759.00 | 667.00 | 750.00 | 0.4M |
| 2025-05-13 | 672.00 | 676.00 | 671.00 | 673.00 | 0.0M |
| 2025-05-12 | 670.00 | 671.00 | 664.00 | 671.00 | 0.0M |
| 2025-05-09 | 667.00 | 677.00 | 667.00 | 670.00 | 0.0M |
| 2025-05-08 | 674.00 | 676.00 | 670.00 | 671.00 | 0.0M |
| 2025-05-07 | 678.00 | 680.00 | 668.00 | 670.00 | 0.0M |
| 2025-05-02 | 672.00 | 682.00 | 671.00 | 671.00 | 0.0M |
| 2025-05-01 | 677.00 | 686.00 | 672.00 | 672.00 | 0.0M |
| 2025-04-30 | 681.00 | 691.00 | 677.00 | 677.00 | 0.0M |
| 2025-04-28 | 688.00 | 688.00 | 667.00 | 681.00 | 0.0M |
| 2025-04-25 | 681.00 | 687.00 | 681.00 | 687.00 | 0.0M |
| 2025-04-24 | 676.00 | 678.00 | 676.00 | 678.00 | 0.0M |
| 2025-04-23 | 676.00 | 684.00 | 670.00 | 681.00 | 0.0M |
| 2025-04-22 | 666.00 | 685.00 | 666.00 | 676.00 | 0.0M |
| 2025-04-21 | 667.00 | 677.00 | 667.00 | 671.00 | 0.0M |
| 2025-04-18 | 664.00 | 684.00 | 663.00 | 665.00 | 0.0M |
| 2025-04-17 | 656.00 | 664.00 | 656.00 | 664.00 | 0.0M |
| 2025-04-16 | 663.00 | 669.00 | 656.00 | 656.00 | 0.0M |
| 2025-04-15 | 662.00 | 687.00 | 655.00 | 659.00 | 0.0M |
| 2025-04-14 | 657.00 | 665.00 | 656.00 | 663.00 | 0.0M |
| 2025-04-11 | 678.00 | 685.00 | 662.00 | 676.00 | 0.0M |
| 2025-04-10 | 733.00 | 733.00 | 715.00 | 728.00 | 0.0M |
| 2025-04-09 | 680.00 | 697.00 | 670.00 | 693.00 | 0.0M |
| 2025-04-08 | 700.00 | 715.00 | 681.00 | 704.00 | 0.0M |
| 2025-04-07 | 630.00 | 686.00 | 630.00 | 680.00 | 0.0M |
| 2025-04-04 | 709.00 | 714.00 | 657.00 | 704.00 | 0.0M |
| 2025-04-03 | 700.00 | 712.00 | 700.00 | 712.00 | 0.0M |
| 2025-04-02 | 718.00 | 718.00 | 714.00 | 714.00 | 0.0M |
| 2025-04-01 | 720.00 | 720.00 | 705.00 | 718.00 | 0.0M |
| 2025-03-31 | 744.00 | 744.00 | 701.00 | 717.00 | 0.0M |
| 2025-03-28 | 743.00 | 743.00 | 738.00 | 739.00 | 0.0M |
| 2025-03-27 | 749.00 | 749.00 | 737.00 | 742.00 | 0.0M |
| 2025-03-26 | 737.00 | 748.00 | 737.00 | 748.00 | 0.0M |
| 2025-03-25 | 748.00 | 748.00 | 737.00 | 737.00 | 0.0M |
| 2025-03-24 | 743.00 | 745.00 | 740.00 | 740.00 | 0.0M |
| 2025-03-21 | 736.00 | 748.00 | 732.00 | 743.00 | 0.0M |
| 2025-03-19 | 735.00 | 741.00 | 735.00 | 741.00 | 0.0M |
| 2025-03-18 | 731.00 | 739.00 | 731.00 | 739.00 | 0.0M |
| 2025-03-17 | 735.00 | 735.00 | 730.00 | 732.00 | 0.0M |
| 2025-03-14 | 736.00 | 737.00 | 730.00 | 730.00 | 0.0M |
| 2025-03-13 | 730.00 | 748.00 | 730.00 | 736.00 | 0.0M |
| 2025-03-12 | 730.00 | 730.00 | 729.00 | 730.00 | 0.0M |
| 2025-03-10 | 728.00 | 732.00 | 719.00 | 732.00 | 0.0M |
| 2025-03-07 | 724.00 | 736.00 | 724.00 | 730.00 | 0.0M |
| 2025-03-06 | 728.00 | 742.00 | 728.00 | 731.00 | 0.0M |
| 2025-03-05 | 728.00 | 747.00 | 728.00 | 743.00 | 0.0M |
| 2025-03-04 | 737.00 | 743.00 | 721.00 | 743.00 | 0.0M |
| 2025-03-03 | 747.00 | 747.00 | 735.00 | 743.00 | 0.0M |
| 2025-02-28 | 748.00 | 748.00 | 718.00 | 746.00 | 0.0M |
| 2025-02-27 | 739.00 | 752.00 | 739.00 | 749.00 | 0.0M |
| 2025-02-26 | 738.00 | 762.00 | 738.00 | 743.00 | 0.0M |
| 2025-02-25 | 753.00 | 753.00 | 737.00 | 743.00 | 0.0M |
| 2025-02-21 | 747.00 | 747.00 | 740.00 | 747.00 | 0.0M |
| 2025-02-20 | 753.00 | 755.00 | 741.00 | 743.00 | 0.0M |
| 2025-02-19 | 758.00 | 765.00 | 758.00 | 760.00 | 0.0M |
| 2025-02-18 | 746.00 | 758.00 | 743.00 | 743.00 | 0.0M |
| 2025-02-17 | 764.00 | 764.00 | 750.00 | 761.00 | 0.0M |
| 2025-02-14 | 746.00 | 762.00 | 741.00 | 759.00 | 0.0M |
| 2025-02-13 | 746.00 | 764.00 | 745.00 | 764.00 | 0.0M |
| 2025-02-12 | 742.00 | 746.00 | 742.00 | 746.00 | 0.0M |
| 2025-02-10 | 741.00 | 742.00 | 741.00 | 742.00 | 0.0M |
| 2025-02-07 | 737.00 | 748.00 | 735.00 | 747.00 | 0.0M |
| 2025-02-06 | 740.00 | 755.00 | 740.00 | 744.00 | 0.0M |
| 2025-02-05 | 739.00 | 739.00 | 736.00 | 736.00 | 0.0M |
| 2025-02-04 | 742.00 | 747.00 | 740.00 | 741.00 | 0.0M |
| 2025-02-03 | 754.00 | 755.00 | 737.00 | 743.00 | 0.0M |
| 2025-01-31 | 740.00 | 748.00 | 737.00 | 739.00 | 0.0M |
| 2025-01-30 | 740.00 | 741.00 | 738.00 | 739.00 | 0.0M |
| 2025-01-29 | 740.00 | 762.00 | 740.00 | 746.00 | 0.0M |
| 2025-01-28 | 745.00 | 746.00 | 741.00 | 746.00 | 0.0M |
| 2025-01-27 | 761.00 | 761.00 | 743.00 | 748.00 | 0.0M |
| 2025-01-24 | 743.00 | 750.00 | 742.00 | 746.00 | 0.0M |
| 2025-01-23 | 750.00 | 750.00 | 746.00 | 746.00 | 0.0M |
| 2025-01-22 | 769.00 | 769.00 | 749.00 | 749.00 | 0.0M |
| 2025-01-21 | 761.00 | 761.00 | 747.00 | 754.00 | 0.0M |
| 2025-01-20 | 746.00 | 763.00 | 745.00 | 763.00 | 0.0M |
| 2025-01-17 | 743.00 | 756.00 | 741.00 | 749.00 | 0.0M |
| 2025-01-16 | 765.00 | 765.00 | 735.00 | 750.00 | 0.0M |
| 2025-01-15 | 782.00 | 787.00 | 736.00 | 750.00 | 0.0M |
| 2025-01-14 | 784.00 | 784.00 | 769.00 | 782.00 | 0.0M |
| 2025-01-10 | 773.00 | 782.00 | 770.00 | 770.00 | 0.0M |
| 2025-01-09 | 784.00 | 784.00 | 779.00 | 779.00 | 0.0M |
| 2025-01-08 | 787.00 | 797.00 | 782.00 | 783.00 | 0.0M |
| 2025-01-07 | 800.00 | 800.00 | 772.00 | 788.00 | 0.0M |
| 2025-01-06 | 794.00 | 794.00 | 780.00 | 787.00 | 0.0M |