1,007.00
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 1,025.00 | 1,028.00 | 1,019.00 | 1,019.00 | 3.8K |
| 09:05 | 1,023.00 | 1,024.00 | 1,021.00 | 1,024.00 | 0.2K |
| 09:10 | 1,023.00 | 1,024.00 | 1,023.00 | 1,024.00 | 0.0K |
| 09:20 | 1,022.00 | 1,022.00 | 1,021.00 | 1,021.00 | 0.0K |
| 09:25 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 0.0K |
| 09:30 | 1,017.00 | 1,023.00 | 1,017.00 | 1,022.00 | 1.4K |
| 09:55 | 1,019.00 | 1,022.00 | 1,019.00 | 1,022.00 | 1.0K |
| 10:00 | 1,022.00 | 1,022.00 | 1,017.00 | 1,017.00 | 0.1K |
| 10:05 | 1,018.00 | 1,022.00 | 1,018.00 | 1,022.00 | 0.0K |
| 10:10 | 1,015.00 | 1,020.00 | 1,015.00 | 1,020.00 | 1.9K |
| 10:15 | 1,020.00 | 1,020.00 | 1,019.00 | 1,020.00 | 0.0K |
| 10:20 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.0K |
| 10:25 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.0K |
| 10:35 | 1,019.00 | 1,020.00 | 1,019.00 | 1,020.00 | 0.0K |
| 10:40 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.1K |
| 10:50 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | 0.0K |
| 11:05 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0.0K |
| 11:15 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0.0K |
| 11:25 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 0.0K |
| 11:35 | 1,012.00 | 1,012.00 | 1,011.00 | 1,011.00 | 0.0K |
| 11:40 | 1,009.00 | 1,015.00 | 1,009.00 | 1,015.00 | 0.1K |
| 11:45 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0.0K |
| 11:55 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 0.0K |
| 12:10 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 0.0K |
| 12:15 | 1,010.00 | 1,010.00 | 1,005.00 | 1,005.00 | 0.2K |
| 12:20 | 1,006.00 | 1,013.00 | 1,006.00 | 1,013.00 | 0.7K |
| 12:25 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0.1K |
| 12:30 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 0.0K |
| 12:35 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 0.0K |
| 13:15 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 0.0K |
| 13:30 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 0.0K |
| 13:35 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0.0K |
| 13:40 | 1,006.00 | 1,006.00 | 1,004.00 | 1,004.00 | 0.3K |
| 13:45 | 1,004.00 | 1,004.00 | 1,003.00 | 1,003.00 | 0.5K |
| 13:50 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 0.5K |
| 13:55 | 1,004.00 | 1,004.00 | 983.00 | 986.00 | 6.5K |
| 14:00 | 986.00 | 996.00 | 986.00 | 996.00 | 1.3K |
| 14:05 | 994.00 | 1,000.00 | 991.00 | 1,000.00 | 2.2K |
| 14:10 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.0K |
| 14:35 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.0K |
| 14:50 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.1K |
| 15:05 | 999.00 | 1,002.00 | 999.00 | 1,002.00 | 1.0K |
| 15:25 | 999.00 | 999.00 | 999.00 | 999.00 | 3.4K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 989.00 | 1,018.00 | 989.00 | 1,007.00 | 0.0M |
| 2025-09-26 | 1,028.00 | 1,028.00 | 975.00 | 999.00 | 0.0M |
| 2025-09-25 | 1,039.00 | 1,045.00 | 1,020.00 | 1,028.00 | 0.0M |
| 2025-09-24 | 1,050.00 | 1,052.00 | 1,025.00 | 1,040.00 | 0.1M |
| 2025-09-23 | 1,050.00 | 1,050.00 | 1,030.00 | 1,050.00 | 0.0M |
| 2025-09-22 | 1,050.00 | 1,060.00 | 1,030.00 | 1,045.00 | 0.1M |
| 2025-09-19 | 1,048.00 | 1,056.00 | 1,024.00 | 1,051.00 | 0.1M |
| 2025-09-18 | 1,040.00 | 1,050.00 | 1,002.00 | 1,048.00 | 0.1M |
| 2025-09-17 | 1,030.00 | 1,070.00 | 1,024.00 | 1,040.00 | 0.1M |
| 2025-09-16 | 1,010.00 | 1,035.00 | 994.00 | 1,030.00 | 0.1M |
| 2025-09-15 | 1,023.00 | 1,025.00 | 995.00 | 1,010.00 | 0.1M |
| 2025-09-12 | 1,099.00 | 1,099.00 | 992.00 | 1,025.00 | 0.3M |
| 2025-09-11 | 990.00 | 1,005.00 | 985.00 | 992.00 | 0.1M |
| 2025-09-10 | 992.00 | 992.00 | 980.00 | 988.00 | 0.0M |
| 2025-09-09 | 987.00 | 991.00 | 980.00 | 987.00 | 0.0M |
| 2025-09-08 | 966.00 | 992.00 | 953.00 | 987.00 | 0.1M |
| 2025-09-05 | 995.00 | 999.00 | 940.00 | 953.00 | 0.1M |
| 2025-09-04 | 1,002.00 | 1,007.00 | 985.00 | 995.00 | 0.1M |
| 2025-09-03 | 1,020.00 | 1,020.00 | 987.00 | 1,002.00 | 0.1M |
| 2025-09-02 | 1,031.00 | 1,031.00 | 986.00 | 1,002.00 | 0.1M |
| 2025-09-01 | 997.00 | 1,038.00 | 975.00 | 1,026.00 | 0.1M |
| 2025-08-29 | 970.00 | 992.00 | 957.00 | 985.00 | 0.1M |
| 2025-08-28 | 1,003.00 | 1,007.00 | 959.00 | 972.00 | 0.1M |
| 2025-08-27 | 1,013.00 | 1,022.00 | 983.00 | 1,002.00 | 0.1M |
| 2025-08-26 | 1,009.00 | 1,034.00 | 994.00 | 1,014.00 | 0.1M |
| 2025-08-25 | 1,005.00 | 1,022.00 | 992.00 | 1,006.00 | 0.2M |
| 2025-08-22 | 1,001.00 | 1,025.00 | 978.00 | 1,005.00 | 0.2M |
| 2025-08-21 | 1,021.00 | 1,057.00 | 977.00 | 1,000.00 | 0.4M |
| 2025-08-20 | 1,128.00 | 1,128.00 | 986.00 | 1,031.00 | 0.8M |
| 2025-08-19 | 1,300.00 | 1,365.00 | 1,064.00 | 1,112.00 | 4.3M |
| 2025-08-18 | 942.00 | 1,223.00 | 930.00 | 1,223.00 | 3.8M |
| 2025-08-14 | 944.00 | 958.00 | 935.00 | 941.00 | 0.1M |
| 2025-08-13 | 941.00 | 947.00 | 920.00 | 944.00 | 0.0M |
| 2025-08-12 | 949.00 | 949.00 | 930.00 | 946.00 | 0.0M |
| 2025-08-11 | 950.00 | 950.00 | 933.00 | 949.00 | 0.0M |
| 2025-08-08 | 945.00 | 950.00 | 930.00 | 940.00 | 0.0M |
| 2025-08-07 | 949.00 | 949.00 | 935.00 | 945.00 | 0.0M |
| 2025-08-06 | 936.00 | 950.00 | 928.00 | 949.00 | 0.0M |
| 2025-08-05 | 926.00 | 945.00 | 926.00 | 941.00 | 0.0M |
| 2025-08-04 | 925.00 | 948.00 | 919.00 | 926.00 | 0.0M |
| 2025-08-01 | 921.00 | 966.00 | 897.00 | 925.00 | 0.1M |
| 2025-07-31 | 940.00 | 954.00 | 912.00 | 922.00 | 0.0M |
| 2025-07-30 | 930.00 | 973.00 | 910.00 | 930.00 | 0.1M |
| 2025-07-29 | 957.00 | 957.00 | 909.00 | 909.00 | 0.0M |
| 2025-07-28 | 958.00 | 963.00 | 938.00 | 949.00 | 0.0M |
| 2025-07-25 | 966.00 | 966.00 | 947.00 | 958.00 | 0.0M |
| 2025-07-24 | 949.00 | 963.00 | 928.00 | 954.00 | 0.0M |
| 2025-07-23 | 930.00 | 953.00 | 930.00 | 947.00 | 0.0M |
| 2025-07-22 | 924.00 | 946.00 | 900.00 | 938.00 | 0.1M |
| 2025-07-21 | 947.00 | 947.00 | 928.00 | 932.00 | 0.0M |
| 2025-07-18 | 933.00 | 963.00 | 924.00 | 941.00 | 0.1M |
| 2025-07-17 | 940.00 | 950.00 | 908.00 | 933.00 | 0.1M |
| 2025-07-16 | 892.00 | 933.00 | 892.00 | 933.00 | 0.0M |
| 2025-07-15 | 914.00 | 925.00 | 900.00 | 900.00 | 0.0M |
| 2025-07-14 | 915.00 | 920.00 | 897.00 | 910.00 | 0.0M |
| 2025-07-11 | 920.00 | 923.00 | 888.00 | 910.00 | 0.1M |
| 2025-07-10 | 909.00 | 920.00 | 895.00 | 910.00 | 0.0M |
| 2025-07-09 | 905.00 | 915.00 | 898.00 | 910.00 | 0.0M |
| 2025-07-08 | 889.00 | 910.00 | 879.00 | 902.00 | 0.0M |
| 2025-07-07 | 870.00 | 897.00 | 865.00 | 886.00 | 0.1M |
| 2025-07-04 | 891.00 | 919.00 | 865.00 | 870.00 | 0.1M |
| 2025-07-03 | 894.00 | 913.00 | 884.00 | 891.00 | 0.0M |
| 2025-07-02 | 901.00 | 920.00 | 888.00 | 894.00 | 0.0M |
| 2025-07-01 | 891.00 | 929.00 | 891.00 | 897.00 | 0.1M |
| 2025-06-30 | 890.00 | 922.00 | 884.00 | 900.00 | 0.1M |
| 2025-06-27 | 921.00 | 935.00 | 890.00 | 890.00 | 0.1M |
| 2025-06-26 | 937.00 | 939.00 | 911.00 | 929.00 | 0.1M |
| 2025-06-25 | 958.00 | 963.00 | 920.00 | 926.00 | 0.1M |
| 2025-06-24 | 951.00 | 963.00 | 931.00 | 956.00 | 0.1M |
| 2025-06-23 | 1,028.00 | 1,028.00 | 938.00 | 950.00 | 0.2M |
| 2025-06-20 | 1,010.00 | 1,042.00 | 997.00 | 1,002.00 | 0.1M |
| 2025-06-19 | 991.00 | 1,043.00 | 991.00 | 1,007.00 | 0.1M |
| 2025-06-18 | 1,036.00 | 1,036.00 | 992.00 | 1,008.00 | 0.1M |
| 2025-06-17 | 1,003.00 | 1,048.00 | 1,003.00 | 1,036.00 | 0.2M |
| 2025-06-16 | 1,007.00 | 1,051.00 | 987.00 | 1,003.00 | 0.2M |
| 2025-06-13 | 1,067.00 | 1,079.00 | 980.00 | 1,007.00 | 0.3M |
| 2025-06-12 | 1,094.00 | 1,140.00 | 1,039.00 | 1,059.00 | 0.6M |
| 2025-06-11 | 1,264.00 | 1,311.00 | 1,085.00 | 1,113.00 | 3.6M |
| 2025-06-10 | 970.00 | 1,149.00 | 969.00 | 1,149.00 | 1.3M |
| 2025-06-09 | 872.00 | 889.00 | 865.00 | 884.00 | 0.0M |
| 2025-06-05 | 864.00 | 881.00 | 862.00 | 872.00 | 0.0M |
| 2025-06-04 | 860.00 | 877.00 | 859.00 | 872.00 | 0.0M |
| 2025-06-02 | 869.00 | 869.00 | 857.00 | 866.00 | 0.0M |
| 2025-05-30 | 868.00 | 881.00 | 857.00 | 869.00 | 0.0M |
| 2025-05-29 | 860.00 | 869.00 | 855.00 | 868.00 | 0.0M |
| 2025-05-28 | 853.00 | 868.00 | 850.00 | 860.00 | 0.0M |
| 2025-05-27 | 850.00 | 868.00 | 844.00 | 853.00 | 0.0M |
| 2025-05-26 | 811.00 | 845.00 | 811.00 | 844.00 | 0.0M |
| 2025-05-23 | 836.00 | 845.00 | 800.00 | 821.00 | 0.0M |
| 2025-05-22 | 850.00 | 856.00 | 825.00 | 845.00 | 0.1M |
| 2025-05-21 | 859.00 | 859.00 | 835.00 | 850.00 | 0.0M |
| 2025-05-20 | 849.00 | 895.00 | 843.00 | 859.00 | 0.0M |
| 2025-05-19 | 863.00 | 871.00 | 851.00 | 855.00 | 0.0M |
| 2025-05-16 | 893.00 | 898.00 | 827.00 | 864.00 | 0.1M |
| 2025-05-15 | 935.00 | 1,000.00 | 893.00 | 893.00 | 0.2M |
| 2025-05-14 | 966.00 | 966.00 | 905.00 | 934.00 | 0.1M |
| 2025-05-13 | 976.00 | 977.00 | 948.00 | 966.00 | 0.0M |
| 2025-05-12 | 960.00 | 980.00 | 940.00 | 966.00 | 0.0M |
| 2025-05-09 | 930.00 | 970.00 | 916.00 | 965.00 | 0.1M |
| 2025-05-08 | 916.00 | 932.00 | 915.00 | 925.00 | 0.0M |
| 2025-05-07 | 895.00 | 922.00 | 866.00 | 916.00 | 0.1M |
| 2025-05-02 | 879.00 | 900.00 | 872.00 | 900.00 | 0.0M |
| 2025-04-30 | 872.00 | 892.00 | 867.00 | 874.00 | 0.0M |
| 2025-04-29 | 864.00 | 883.00 | 841.00 | 872.00 | 0.1M |
| 2025-04-28 | 835.00 | 895.00 | 835.00 | 870.00 | 0.1M |
| 2025-04-25 | 841.00 | 858.00 | 829.00 | 841.00 | 0.0M |
| 2025-04-24 | 901.00 | 901.00 | 839.00 | 839.00 | 0.1M |
| 2025-04-23 | 932.00 | 932.00 | 881.00 | 894.00 | 0.1M |
| 2025-04-22 | 860.00 | 918.00 | 847.00 | 890.00 | 0.1M |
| 2025-04-21 | 829.00 | 863.00 | 829.00 | 859.00 | 0.1M |
| 2025-04-18 | 847.00 | 852.00 | 786.00 | 829.00 | 0.1M |
| 2025-04-17 | 859.00 | 863.00 | 830.00 | 842.00 | 0.1M |
| 2025-04-16 | 910.00 | 924.00 | 835.00 | 849.00 | 0.2M |
| 2025-04-15 | 920.00 | 937.00 | 887.00 | 910.00 | 0.2M |
| 2025-04-14 | 920.00 | 942.00 | 910.00 | 920.00 | 0.1M |
| 2025-04-11 | 889.00 | 942.00 | 875.00 | 930.00 | 0.1M |
| 2025-04-10 | 881.00 | 920.00 | 864.00 | 897.00 | 0.1M |
| 2025-04-09 | 922.00 | 1,006.00 | 881.00 | 881.00 | 0.4M |
| 2025-04-08 | 802.00 | 973.00 | 802.00 | 922.00 | 0.9M |
| 2025-04-07 | 805.00 | 805.00 | 775.00 | 795.00 | 0.0M |
| 2025-04-04 | 817.00 | 817.00 | 792.00 | 805.00 | 0.0M |
| 2025-04-03 | 821.00 | 822.00 | 803.00 | 818.00 | 0.0M |
| 2025-04-02 | 807.00 | 825.00 | 804.00 | 821.00 | 0.0M |
| 2025-04-01 | 791.00 | 802.00 | 778.00 | 802.00 | 0.0M |
| 2025-03-31 | 780.00 | 797.00 | 766.00 | 779.00 | 0.0M |
| 2025-03-28 | 808.00 | 808.00 | 776.00 | 776.00 | 0.0M |
| 2025-03-27 | 789.00 | 806.00 | 789.00 | 803.00 | 0.0M |
| 2025-03-26 | 785.00 | 803.00 | 780.00 | 789.00 | 0.0M |
| 2025-03-25 | 797.00 | 800.00 | 757.00 | 785.00 | 0.1M |
| 2025-03-24 | 782.00 | 805.00 | 782.00 | 793.00 | 0.0M |
| 2025-03-21 | 799.00 | 805.00 | 765.00 | 782.00 | 0.0M |
| 2025-03-20 | 787.00 | 801.00 | 783.00 | 799.00 | 0.0M |
| 2025-03-19 | 788.00 | 800.00 | 776.00 | 783.00 | 0.0M |
| 2025-03-18 | 777.00 | 803.00 | 777.00 | 784.00 | 0.0M |
| 2025-03-17 | 793.00 | 804.00 | 781.00 | 787.00 | 0.0M |
| 2025-03-14 | 773.00 | 795.00 | 773.00 | 793.00 | 0.0M |
| 2025-03-13 | 770.00 | 782.00 | 764.00 | 772.00 | 0.0M |
| 2025-03-12 | 749.00 | 771.00 | 749.00 | 770.00 | 0.0M |
| 2025-03-11 | 754.00 | 776.00 | 733.00 | 749.00 | 0.0M |
| 2025-03-10 | 744.00 | 765.00 | 744.00 | 754.00 | 0.0M |
| 2025-03-07 | 782.00 | 800.00 | 743.00 | 743.00 | 0.1M |
| 2025-03-06 | 759.00 | 787.00 | 759.00 | 782.00 | 0.0M |
| 2025-03-05 | 752.00 | 769.00 | 742.00 | 769.00 | 0.0M |
| 2025-03-04 | 755.00 | 755.00 | 747.00 | 752.00 | 0.0M |
| 2025-02-28 | 736.00 | 752.00 | 733.00 | 747.00 | 0.0M |
| 2025-02-27 | 764.00 | 768.00 | 735.00 | 736.00 | 0.0M |
| 2025-02-26 | 767.00 | 780.00 | 753.00 | 764.00 | 0.0M |
| 2025-02-25 | 781.00 | 784.00 | 767.00 | 769.00 | 0.0M |
| 2025-02-24 | 770.00 | 782.00 | 766.00 | 777.00 | 0.0M |
| 2025-02-21 | 791.00 | 792.00 | 766.00 | 766.00 | 0.0M |
| 2025-02-20 | 771.00 | 798.00 | 760.00 | 780.00 | 0.0M |
| 2025-02-19 | 760.00 | 780.00 | 747.00 | 778.00 | 0.1M |
| 2025-02-18 | 773.00 | 773.00 | 756.00 | 760.00 | 0.1M |
| 2025-02-17 | 783.00 | 783.00 | 760.00 | 773.00 | 0.0M |
| 2025-02-14 | 800.00 | 813.00 | 770.00 | 783.00 | 0.0M |
| 2025-02-13 | 817.00 | 817.00 | 808.00 | 808.00 | 0.0M |
| 2025-02-12 | 821.00 | 821.00 | 810.00 | 814.00 | 0.0M |
| 2025-02-11 | 825.00 | 831.00 | 812.00 | 816.00 | 0.0M |
| 2025-02-10 | 809.00 | 832.00 | 809.00 | 822.00 | 0.0M |
| 2025-02-07 | 814.00 | 845.00 | 803.00 | 815.00 | 0.0M |
| 2025-02-06 | 818.00 | 825.00 | 813.00 | 815.00 | 0.0M |
| 2025-02-05 | 823.00 | 847.00 | 813.00 | 818.00 | 0.0M |
| 2025-02-04 | 815.00 | 846.00 | 810.00 | 823.00 | 0.0M |
| 2025-02-03 | 794.00 | 815.00 | 790.00 | 799.00 | 0.1M |
| 2025-01-31 | 810.00 | 814.00 | 790.00 | 790.00 | 0.1M |
| 2025-01-24 | 828.00 | 835.00 | 805.00 | 810.00 | 0.1M |
| 2025-01-23 | 851.00 | 861.00 | 820.00 | 827.00 | 0.1M |
| 2025-01-22 | 881.00 | 903.00 | 861.00 | 863.00 | 0.1M |
| 2025-01-21 | 964.00 | 982.00 | 880.00 | 881.00 | 0.3M |
| 2025-01-20 | 940.00 | 947.00 | 898.00 | 944.00 | 0.2M |
| 2025-01-17 | 962.00 | 1,001.00 | 915.00 | 940.00 | 0.3M |
| 2025-01-16 | 1,201.00 | 1,265.00 | 947.00 | 1,004.00 | 3.8M |
| 2025-01-15 | 774.00 | 1,006.00 | 774.00 | 1,006.00 | 1.4M |
| 2025-01-14 | 766.00 | 805.00 | 766.00 | 774.00 | 0.0M |
| 2025-01-13 | 788.00 | 788.00 | 766.00 | 766.00 | 0.0M |
| 2025-01-10 | 796.00 | 796.00 | 775.00 | 788.00 | 0.0M |
| 2025-01-09 | 807.00 | 827.00 | 796.00 | 796.00 | 0.0M |
| 2025-01-08 | 800.00 | 821.00 | 797.00 | 807.00 | 0.0M |
| 2025-01-07 | 778.00 | 816.00 | 778.00 | 800.00 | 0.0M |
| 2025-01-06 | 753.00 | 825.00 | 751.00 | 777.00 | 0.1M |
| 2025-01-03 | 727.00 | 757.00 | 722.00 | 750.00 | 0.0M |
| 2025-01-02 | 733.00 | 734.00 | 723.00 | 728.00 | 0.0M |