2,332.00
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 2,345.00 | 2,345.00 | 2,345.00 | 2,345.00 | 0.8K |
| 09:40 | 2,346.00 | 2,346.00 | 2,345.00 | 2,345.00 | 0.3K |
| 15:30 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 0.1K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 2,292.00 | 2,373.00 | 2,292.00 | 2,332.00 | 0.0M |
| 2025-09-26 | 2,350.00 | 2,350.00 | 2,340.00 | 2,340.00 | 0.0M |
| 2025-09-25 | 2,350.00 | 2,350.00 | 2,335.00 | 2,340.00 | 0.0M |
| 2025-09-24 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 0.0M |
| 2025-09-22 | 2,345.00 | 2,350.00 | 2,345.00 | 2,350.00 | 0.0M |
| 2025-09-19 | 2,345.00 | 2,345.00 | 2,345.00 | 2,345.00 | 0.0M |
| 2025-09-18 | 2,332.00 | 2,332.00 | 2,331.00 | 2,331.00 | 0.0M |
| 2025-09-17 | 2,326.00 | 2,328.00 | 2,326.00 | 2,328.00 | 0.0M |
| 2025-09-16 | 2,339.00 | 2,349.00 | 2,327.00 | 2,327.00 | 0.0M |
| 2025-09-12 | 2,348.00 | 2,348.00 | 2,345.00 | 2,345.00 | 0.0M |
| 2025-09-11 | 2,354.00 | 2,376.00 | 2,348.00 | 2,348.00 | 0.0M |
| 2025-09-10 | 2,354.00 | 2,355.00 | 2,354.00 | 2,355.00 | 0.0M |
| 2025-09-09 | 2,387.00 | 2,387.00 | 2,370.00 | 2,370.00 | 0.0M |
| 2025-09-08 | 2,408.00 | 2,408.00 | 2,385.00 | 2,387.00 | 0.0M |
| 2025-09-05 | 2,421.00 | 2,421.00 | 2,387.00 | 2,421.00 | 0.0M |
| 2025-09-03 | 2,393.00 | 2,460.00 | 2,393.00 | 2,422.00 | 0.0M |
| 2025-09-02 | 2,430.00 | 2,430.00 | 2,347.00 | 2,417.00 | 0.0M |
| 2025-09-01 | 2,302.00 | 2,530.00 | 2,302.00 | 2,480.00 | 0.0M |
| 2025-08-29 | 2,318.00 | 2,318.00 | 2,300.00 | 2,300.00 | 0.0M |
| 2025-08-28 | 2,307.00 | 2,340.00 | 2,257.00 | 2,300.00 | 0.0M |
| 2025-08-27 | 2,334.00 | 2,397.00 | 2,334.00 | 2,397.00 | 0.0M |
| 2025-08-26 | 2,331.00 | 2,349.00 | 2,331.00 | 2,335.00 | 0.0M |
| 2025-08-25 | 2,340.00 | 2,350.00 | 2,340.00 | 2,350.00 | 0.0M |
| 2025-08-22 | 2,338.00 | 2,338.00 | 2,333.00 | 2,333.00 | 0.0M |
| 2025-08-21 | 2,309.00 | 2,345.00 | 2,309.00 | 2,345.00 | 0.0M |
| 2025-08-20 | 2,303.00 | 2,322.00 | 2,303.00 | 2,318.00 | 0.0M |
| 2025-08-19 | 2,301.00 | 2,337.00 | 2,301.00 | 2,301.00 | 0.0M |
| 2025-08-18 | 2,300.00 | 2,301.00 | 2,299.00 | 2,301.00 | 0.0M |
| 2025-08-15 | 2,297.00 | 2,324.00 | 2,297.00 | 2,324.00 | 0.0M |
| 2025-08-14 | 2,305.00 | 2,307.00 | 2,297.00 | 2,297.00 | 0.0M |
| 2025-08-13 | 2,305.00 | 2,305.00 | 2,305.00 | 2,305.00 | 0.0M |
| 2025-08-12 | 2,327.00 | 2,343.00 | 2,302.00 | 2,343.00 | 0.0M |
| 2025-08-08 | 2,297.00 | 2,327.00 | 2,296.00 | 2,327.00 | 0.0M |
| 2025-08-07 | 2,284.00 | 2,332.00 | 2,284.00 | 2,300.00 | 0.0M |
| 2025-08-06 | 2,294.00 | 2,294.00 | 2,287.00 | 2,287.00 | 0.0M |
| 2025-08-05 | 2,296.00 | 2,344.00 | 2,296.00 | 2,344.00 | 0.0M |
| 2025-08-04 | 2,262.00 | 2,294.00 | 2,262.00 | 2,291.00 | 0.0M |
| 2025-08-01 | 2,266.00 | 2,295.00 | 2,266.00 | 2,270.00 | 0.0M |
| 2025-07-31 | 2,279.00 | 2,279.00 | 2,275.00 | 2,275.00 | 0.0M |
| 2025-07-30 | 2,254.00 | 2,276.00 | 2,254.00 | 2,257.00 | 0.0M |
| 2025-07-29 | 2,268.00 | 2,268.00 | 2,260.00 | 2,260.00 | 0.0M |
| 2025-07-28 | 2,268.00 | 2,268.00 | 2,268.00 | 2,268.00 | 0.0M |
| 2025-07-25 | 2,289.00 | 2,295.00 | 2,280.00 | 2,280.00 | 0.0M |
| 2025-07-24 | 2,250.00 | 2,293.00 | 2,250.00 | 2,263.00 | 0.0M |
| 2025-07-23 | 2,265.00 | 2,265.00 | 2,265.00 | 2,265.00 | 0.0M |
| 2025-07-22 | 2,246.00 | 2,246.00 | 2,246.00 | 2,246.00 | 0.0M |
| 2025-07-18 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 0.0M |
| 2025-07-16 | 2,256.00 | 2,256.00 | 2,256.00 | 2,256.00 | 0.0M |
| 2025-07-15 | 2,276.00 | 2,276.00 | 2,250.00 | 2,256.00 | 0.0M |
| 2025-07-14 | 2,290.00 | 2,294.00 | 2,276.00 | 2,276.00 | 0.0M |
| 2025-07-10 | 2,341.00 | 2,341.00 | 2,341.00 | 2,341.00 | 0.0M |
| 2025-07-09 | 2,286.00 | 2,286.00 | 2,256.00 | 2,256.00 | 0.0M |
| 2025-07-08 | 2,250.00 | 2,286.00 | 2,250.00 | 2,286.00 | 0.0M |
| 2025-07-07 | 2,275.00 | 2,299.00 | 2,228.00 | 2,250.00 | 0.0M |
| 2025-07-03 | 2,245.00 | 2,295.00 | 2,200.00 | 2,225.00 | 0.0M |
| 2025-07-02 | 2,241.00 | 2,241.00 | 2,220.00 | 2,239.00 | 0.0M |
| 2025-07-01 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 0.0M |
| 2025-06-30 | 2,200.00 | 2,200.00 | 2,159.00 | 2,159.00 | 0.0M |
| 2025-06-27 | 2,184.00 | 2,184.00 | 2,128.00 | 2,128.00 | 0.0M |
| 2025-06-26 | 2,135.00 | 2,184.00 | 2,135.00 | 2,184.00 | 0.0M |
| 2025-06-25 | 2,188.00 | 2,188.00 | 2,177.00 | 2,185.00 | 0.0M |
| 2025-06-23 | 2,165.00 | 2,170.00 | 2,138.00 | 2,138.00 | 0.0M |
| 2025-06-20 | 2,215.00 | 2,215.00 | 2,215.00 | 2,215.00 | 0.0M |
| 2025-06-19 | 2,239.00 | 2,239.00 | 2,239.00 | 2,239.00 | 0.0M |
| 2025-06-17 | 2,169.00 | 2,248.00 | 2,169.00 | 2,245.00 | 0.0M |
| 2025-06-16 | 2,219.00 | 2,219.00 | 2,219.00 | 2,219.00 | 0.0M |
| 2025-06-13 | 2,250.00 | 2,250.00 | 2,235.00 | 2,248.00 | 0.0M |
| 2025-06-12 | 2,289.00 | 2,289.00 | 2,289.00 | 2,289.00 | 0.0M |
| 2025-06-09 | 2,289.00 | 2,289.00 | 2,289.00 | 2,289.00 | 0.0M |
| 2025-06-05 | 2,315.00 | 2,315.00 | 2,238.00 | 2,239.00 | 0.0M |
| 2025-06-03 | 2,265.00 | 2,265.00 | 2,251.00 | 2,265.00 | 0.0M |
| 2025-06-02 | 2,334.00 | 2,334.00 | 2,284.00 | 2,284.00 | 0.0M |
| 2025-05-30 | 2,247.00 | 2,284.00 | 2,247.00 | 2,284.00 | 0.0M |
| 2025-05-29 | 2,280.00 | 2,285.00 | 2,280.00 | 2,285.00 | 0.0M |
| 2025-05-28 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 0.0M |
| 2025-05-27 | 2,245.00 | 2,245.00 | 2,237.00 | 2,237.00 | 0.0M |
| 2025-05-26 | 2,275.00 | 2,275.00 | 2,225.00 | 2,225.00 | 0.0M |
| 2025-05-23 | 2,271.00 | 2,280.00 | 2,215.00 | 2,280.00 | 0.0M |
| 2025-05-22 | 2,223.00 | 2,271.00 | 2,223.00 | 2,271.00 | 0.0M |
| 2025-05-21 | 2,250.00 | 2,250.00 | 2,212.00 | 2,250.00 | 0.0M |
| 2025-05-20 | 2,247.00 | 2,247.00 | 2,247.00 | 2,247.00 | 0.0M |
| 2025-05-19 | 2,194.00 | 2,475.00 | 2,159.00 | 2,247.00 | 0.0M |
| 2025-05-15 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0.0M |
| 2025-05-14 | 2,102.00 | 2,103.00 | 2,102.00 | 2,102.00 | 0.0M |
| 2025-05-13 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0.0M |
| 2025-05-12 | 2,124.00 | 2,124.00 | 2,102.00 | 2,110.00 | 0.0M |
| 2025-05-09 | 2,120.00 | 2,121.00 | 2,120.00 | 2,121.00 | 0.0M |
| 2025-05-08 | 2,124.00 | 2,124.00 | 2,073.00 | 2,073.00 | 0.0M |
| 2025-05-01 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 0.0M |
| 2025-04-30 | 2,160.00 | 2,160.00 | 2,101.00 | 2,101.00 | 0.0M |
| 2025-04-28 | 2,189.00 | 2,189.00 | 2,160.00 | 2,160.00 | 0.0M |
| 2025-04-25 | 2,110.00 | 2,139.00 | 2,081.00 | 2,139.00 | 0.0M |
| 2025-04-24 | 2,096.00 | 2,146.00 | 2,096.00 | 2,109.00 | 0.0M |
| 2025-04-23 | 2,080.00 | 2,160.00 | 2,076.00 | 2,096.00 | 0.0M |
| 2025-04-22 | 2,081.00 | 2,195.00 | 2,080.00 | 2,080.00 | 0.0M |
| 2025-04-21 | 2,108.00 | 2,109.00 | 2,081.00 | 2,081.00 | 0.0M |
| 2025-04-18 | 2,076.00 | 2,110.00 | 2,076.00 | 2,110.00 | 0.0M |
| 2025-04-17 | 2,119.00 | 2,119.00 | 2,072.00 | 2,111.00 | 0.0M |
| 2025-04-16 | 2,074.00 | 2,119.00 | 2,074.00 | 2,119.00 | 0.0M |
| 2025-04-15 | 2,030.00 | 2,070.00 | 2,030.00 | 2,070.00 | 0.0M |
| 2025-04-14 | 2,070.00 | 2,070.00 | 2,020.00 | 2,028.00 | 0.0M |
| 2025-04-11 | 2,015.00 | 2,035.00 | 2,015.00 | 2,030.00 | 0.0M |
| 2025-04-10 | 2,070.00 | 2,070.00 | 1,980.00 | 2,030.00 | 0.0M |
| 2025-04-09 | 1,941.00 | 1,941.00 | 1,900.00 | 1,941.00 | 0.0M |
| 2025-04-08 | 1,871.00 | 1,941.00 | 1,871.00 | 1,941.00 | 0.0M |
| 2025-04-07 | 1,840.00 | 1,898.00 | 1,812.00 | 1,840.00 | 0.0M |
| 2025-04-04 | 2,030.00 | 2,030.00 | 2,000.00 | 2,010.00 | 0.0M |
| 2025-04-03 | 2,055.00 | 2,086.00 | 2,050.00 | 2,050.00 | 0.0M |
| 2025-04-02 | 2,070.00 | 2,085.00 | 2,069.00 | 2,069.00 | 0.0M |
| 2025-04-01 | 2,154.00 | 2,154.00 | 2,115.00 | 2,115.00 | 0.0M |
| 2025-03-31 | 2,156.00 | 2,475.00 | 2,054.00 | 2,115.00 | 0.0M |
| 2025-03-28 | 2,056.00 | 2,056.00 | 2,056.00 | 2,056.00 | 0.0M |
| 2025-03-27 | 2,102.00 | 2,110.00 | 2,054.00 | 2,054.00 | 0.0M |
| 2025-03-26 | 2,105.00 | 2,105.00 | 2,101.00 | 2,101.00 | 0.0M |
| 2025-03-25 | 2,128.00 | 2,130.00 | 2,093.00 | 2,120.00 | 0.0M |
| 2025-03-24 | 2,067.00 | 2,093.00 | 2,067.00 | 2,093.00 | 0.0M |
| 2025-03-21 | 2,050.00 | 2,087.00 | 2,050.00 | 2,080.00 | 0.0M |
| 2025-03-19 | 2,053.00 | 2,066.00 | 2,049.00 | 2,049.00 | 0.0M |
| 2025-03-18 | 2,049.00 | 2,060.00 | 2,049.00 | 2,053.00 | 0.0M |
| 2025-03-17 | 2,048.00 | 2,080.00 | 2,047.00 | 2,047.00 | 0.0M |
| 2025-03-14 | 2,032.00 | 2,034.00 | 2,032.00 | 2,034.00 | 0.0M |
| 2025-03-13 | 2,064.00 | 2,064.00 | 2,057.00 | 2,057.00 | 0.0M |
| 2025-03-12 | 2,059.00 | 2,059.00 | 2,059.00 | 2,059.00 | 0.0M |
| 2025-03-11 | 2,025.00 | 2,062.00 | 2,025.00 | 2,025.00 | 0.0M |
| 2025-03-10 | 2,056.00 | 2,068.00 | 2,026.00 | 2,026.00 | 0.0M |
| 2025-03-07 | 2,067.00 | 2,067.00 | 2,039.00 | 2,039.00 | 0.0M |
| 2025-03-06 | 2,028.00 | 2,034.00 | 2,028.00 | 2,034.00 | 0.0M |
| 2025-03-05 | 2,028.00 | 2,054.00 | 2,025.00 | 2,027.00 | 0.0M |
| 2025-03-04 | 2,111.00 | 2,112.00 | 2,025.00 | 2,050.00 | 0.0M |
| 2025-03-03 | 2,135.00 | 2,190.00 | 2,112.00 | 2,112.00 | 0.0M |
| 2025-02-28 | 2,168.00 | 2,168.00 | 2,139.00 | 2,139.00 | 0.0M |
| 2025-02-27 | 2,234.00 | 2,271.00 | 2,185.00 | 2,185.00 | 0.0M |
| 2025-02-26 | 2,393.00 | 2,399.00 | 2,377.00 | 2,399.00 | 0.0M |
| 2025-02-25 | 2,390.00 | 2,400.00 | 2,375.00 | 2,375.00 | 0.0M |
| 2025-02-21 | 2,370.00 | 2,400.00 | 2,370.00 | 2,370.00 | 0.0M |
| 2025-02-20 | 2,384.00 | 2,392.00 | 2,380.00 | 2,380.00 | 0.0M |
| 2025-02-19 | 2,387.00 | 2,394.00 | 2,374.00 | 2,380.00 | 0.0M |
| 2025-02-18 | 2,384.00 | 2,389.00 | 2,384.00 | 2,386.00 | 0.0M |
| 2025-02-17 | 2,372.00 | 2,387.00 | 2,363.00 | 2,387.00 | 0.0M |
| 2025-02-14 | 2,370.00 | 2,388.00 | 2,360.00 | 2,387.00 | 0.0M |
| 2025-02-13 | 2,400.00 | 2,400.00 | 2,368.00 | 2,368.00 | 0.0M |
| 2025-02-12 | 2,380.00 | 2,400.00 | 2,380.00 | 2,400.00 | 0.0M |
| 2025-02-10 | 2,380.00 | 2,387.00 | 2,380.00 | 2,380.00 | 0.0M |
| 2025-02-07 | 2,390.00 | 2,390.00 | 2,361.00 | 2,380.00 | 0.0M |
| 2025-02-06 | 2,397.00 | 2,397.00 | 2,397.00 | 2,397.00 | 0.0M |
| 2025-02-05 | 2,360.00 | 2,383.00 | 2,360.00 | 2,363.00 | 0.0M |
| 2025-02-04 | 2,408.00 | 2,408.00 | 2,361.00 | 2,361.00 | 0.0M |
| 2025-02-03 | 2,380.00 | 2,399.00 | 2,357.00 | 2,381.00 | 0.0M |
| 2025-01-31 | 2,361.00 | 2,410.00 | 2,356.00 | 2,410.00 | 0.0M |
| 2025-01-30 | 2,410.00 | 2,412.00 | 2,376.00 | 2,385.00 | 0.0M |
| 2025-01-29 | 2,350.00 | 2,350.00 | 2,321.00 | 2,350.00 | 0.0M |
| 2025-01-28 | 2,300.00 | 2,310.00 | 2,296.00 | 2,310.00 | 0.0M |
| 2025-01-27 | 2,315.00 | 2,326.00 | 2,307.00 | 2,307.00 | 0.0M |
| 2025-01-24 | 2,324.00 | 2,324.00 | 2,311.00 | 2,314.00 | 0.0M |
| 2025-01-23 | 2,336.00 | 2,336.00 | 2,310.00 | 2,310.00 | 0.0M |
| 2025-01-22 | 2,278.00 | 2,300.00 | 2,260.00 | 2,300.00 | 0.0M |
| 2025-01-21 | 2,258.00 | 2,277.00 | 2,228.00 | 2,277.00 | 0.0M |
| 2025-01-20 | 2,222.00 | 2,253.00 | 2,215.00 | 2,253.00 | 0.0M |
| 2025-01-17 | 2,246.00 | 2,246.00 | 2,196.00 | 2,222.00 | 0.0M |
| 2025-01-16 | 2,160.00 | 2,196.00 | 2,160.00 | 2,196.00 | 0.0M |
| 2025-01-15 | 2,236.00 | 2,267.00 | 2,197.00 | 2,197.00 | 0.0M |
| 2025-01-14 | 2,291.00 | 2,291.00 | 2,247.00 | 2,250.00 | 0.0M |
| 2025-01-10 | 2,330.00 | 2,350.00 | 2,330.00 | 2,330.00 | 0.0M |
| 2025-01-09 | 2,352.00 | 2,352.00 | 2,323.00 | 2,349.00 | 0.0M |
| 2025-01-08 | 2,333.00 | 2,333.00 | 2,323.00 | 2,323.00 | 0.0M |
| 2025-01-07 | 2,400.00 | 2,415.00 | 2,355.00 | 2,355.00 | 0.0M |
| 2025-01-06 | 2,338.00 | 2,400.00 | 2,330.00 | 2,400.00 | 0.0M |