Letzte Aktualisierung: 2025-10-01
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 35.88 35.94 35.83 35.94 12.3K
09:31 36.00 36.00 35.83 35.83 0.7K
09:32 35.83 35.95 35.67 35.80 3.7K
09:33 35.77 35.80 35.66 35.66 3.4K
09:34 35.65 35.72 35.51 35.51 4.6K
09:35 35.58 35.71 35.58 35.71 3.9K
09:36 35.80 35.80 35.78 35.78 1.4K
09:38 35.69 35.69 35.63 35.65 3.1K
09:39 35.65 35.66 35.59 35.66 2.7K
09:40 35.66 35.66 35.66 35.66 0.2K
09:41 35.58 35.61 35.58 35.58 0.7K
09:42 35.60 35.70 35.60 35.70 1.0K
09:43 35.71 35.75 35.71 35.75 1.5K
09:44 35.70 35.78 35.70 35.74 2.4K
09:45 35.75 35.77 35.73 35.75 4.5K
09:46 35.72 35.73 35.72 35.73 3.1K
09:47 35.73 35.74 35.73 35.74 0.6K
09:48 35.74 35.77 35.74 35.77 0.3K
09:49 35.75 35.75 35.75 35.74 0.7K
09:50 35.74 35.74 35.74 35.74 0.1K
09:51 35.72 35.76 35.71 35.76 5.4K
09:52 35.77 35.77 35.68 35.68 3.1K
09:54 35.72 35.72 35.71 35.71 0.9K
09:55 35.71 35.72 35.67 35.67 1.1K
09:56 35.65 35.65 35.61 35.63 9.4K
09:57 35.61 35.61 35.54 35.57 4.3K
09:58 35.56 35.56 35.56 35.56 1.1K
09:59 35.61 35.65 35.61 35.61 5.4K
10:00 35.62 35.64 35.62 35.64 1.6K
10:01 35.64 35.70 35.64 35.70 6.2K
10:02 35.70 35.70 35.70 35.70 0.4K
10:03 35.64 35.67 35.64 35.67 2.7K
10:04 35.66 35.66 35.61 35.61 5.4K
10:05 35.58 35.58 35.54 35.56 5.9K
10:06 35.55 35.55 35.54 35.54 2.4K
10:07 35.53 35.57 35.53 35.57 4.2K
10:08 35.59 35.69 35.57 35.69 9.2K
10:09 35.72 35.75 35.71 35.73 1.6K
10:10 35.70 35.73 35.70 35.73 2.7K
10:11 35.73 35.74 35.73 35.74 1.5K
10:12 35.79 35.83 35.79 35.83 25.0K
10:13 35.84 35.84 35.79 35.81 4.5K
10:14 35.84 35.84 35.80 35.80 2.2K
10:15 35.81 35.84 35.81 35.84 0.4K
10:16 35.83 35.89 35.83 35.89 1.7K
10:17 35.90 35.90 35.90 35.90 0.3K
10:18 35.89 35.89 35.88 35.88 3.2K
10:19 35.92 35.95 35.92 35.95 1.0K
10:20 35.92 35.96 35.92 35.95 1.5K
10:21 35.96 35.96 35.88 35.88 5.5K
10:22 35.87 35.90 35.85 35.85 5.0K
10:24 35.84 35.84 35.78 35.78 2.3K
10:25 35.79 35.81 35.77 35.77 1.5K
10:26 35.75 35.77 35.73 35.77 3.5K
10:27 35.82 35.83 35.82 35.83 0.6K
10:28 35.88 35.88 35.88 35.88 0.3K
10:29 35.95 35.95 35.90 35.90 1.2K
10:30 35.96 36.03 35.96 36.03 2.4K
10:31 36.03 36.07 36.03 36.07 1.6K
10:32 36.07 36.10 36.07 36.09 2.5K
10:33 36.10 36.13 36.10 36.13 2.6K
10:35 36.14 36.14 36.10 36.10 1.0K
10:36 36.12 36.13 36.08 36.08 4.5K
10:37 36.09 36.11 36.08 36.11 2.3K
10:38 36.13 36.16 36.13 36.16 2.0K
10:39 36.15 36.15 36.13 36.13 2.2K
10:40 36.15 36.15 36.13 36.14 0.8K
10:41 36.16 36.16 36.06 36.06 4.9K
10:42 36.07 36.09 36.07 36.09 3.5K
10:43 36.09 36.09 36.09 36.09 1.3K
10:44 36.09 36.10 36.02 36.02 4.4K
10:45 36.02 36.02 35.92 35.94 9.9K
10:46 35.96 36.01 35.96 36.01 2.5K
10:47 35.99 36.02 35.99 35.99 2.6K
10:48 35.98 35.98 35.97 35.97 0.3K
10:49 35.99 36.02 35.96 35.96 5.8K
10:50 35.95 35.95 35.95 35.95 1.6K
10:51 35.94 35.99 35.94 35.97 3.7K
10:52 35.97 35.97 35.94 35.94 2.4K
10:53 35.91 35.98 35.91 35.98 8.2K
10:54 35.98 35.98 35.96 35.96 1.5K
10:55 35.98 35.98 35.96 35.96 5.0K
10:56 35.97 36.01 35.97 36.01 16.8K
10:57 36.01 36.03 36.01 36.03 2.8K
10:58 36.05 36.12 36.05 36.12 4.9K
10:59 36.13 36.19 36.13 36.19 3.3K
11:00 36.19 36.22 36.17 36.22 15.8K
11:01 36.20 36.23 36.20 36.21 2.3K
11:02 36.20 36.25 36.20 36.24 6.2K
11:03 36.25 36.25 36.22 36.22 5.2K
11:04 36.21 36.24 36.21 36.24 3.0K
11:05 36.24 36.27 36.22 36.27 18.7K
11:06 36.28 36.28 36.22 36.28 3.1K
11:07 36.30 36.32 36.30 36.32 3.8K
11:08 36.32 36.32 36.30 36.31 3.3K
11:09 36.34 36.34 36.27 36.27 3.6K
11:10 36.26 36.26 36.23 36.23 1.0K
11:11 36.23 36.25 36.22 36.23 2.9K
11:12 36.24 36.24 36.20 36.22 5.5K
11:13 36.23 36.25 36.23 36.24 1.3K
11:14 36.22 36.23 36.19 36.23 2.7K
11:15 36.21 36.23 36.21 36.23 1.2K
11:16 36.24 36.24 36.24 36.24 1.3K
11:17 36.24 36.24 36.21 36.21 2.3K
11:18 36.19 36.19 36.10 36.10 3.1K
11:19 36.10 36.10 36.03 36.03 4.0K
11:20 36.02 36.04 35.98 35.98 7.6K
11:21 35.98 35.98 35.91 35.94 6.2K
11:22 35.93 35.94 35.92 35.94 7.8K
11:23 35.94 35.94 35.93 35.94 2.2K
11:24 35.94 35.94 35.91 35.92 6.1K
11:25 35.92 35.92 35.92 35.92 5.6K
11:26 35.92 35.92 35.92 35.92 3.0K
11:27 35.93 35.96 35.93 35.95 4.2K
11:28 35.96 35.98 35.92 35.93 10.3K
11:29 35.91 35.94 35.91 35.94 7.7K
11:30 35.97 35.98 35.97 35.98 4.1K
11:31 35.98 36.03 35.98 36.03 3.5K
11:32 36.01 36.01 36.01 36.01 4.5K
11:33 36.06 36.06 36.04 36.04 2.6K
11:34 35.99 36.00 35.99 36.00 2.2K
11:35 36.00 36.02 36.00 36.00 2.3K
11:36 36.00 36.04 36.00 36.03 3.6K
11:37 36.05 36.05 36.05 36.05 0.7K
11:38 36.06 36.06 36.06 36.06 1.7K
11:39 36.06 36.07 36.04 36.07 1.9K
11:40 36.05 36.07 36.05 36.06 2.0K
11:41 36.04 36.04 36.01 36.01 2.6K
11:42 36.00 36.04 36.00 36.04 5.7K
11:43 36.04 36.04 36.02 36.02 0.6K
11:44 36.03 36.03 36.03 36.03 1.1K
11:45 36.04 36.05 36.02 36.02 3.9K
11:46 36.03 36.04 36.02 36.04 3.9K
11:48 36.03 36.06 36.03 36.06 4.3K
11:49 36.07 36.09 36.07 36.09 2.0K
11:50 36.09 36.11 36.09 36.11 1.7K
11:51 36.10 36.11 36.07 36.07 4.4K
11:52 36.08 36.08 36.08 36.08 1.7K
11:53 36.07 36.07 36.04 36.04 2.8K
11:54 36.06 36.06 36.00 35.99 5.8K
11:55 36.00 36.00 36.00 36.00 1.4K
11:56 35.99 36.00 35.98 35.99 6.4K
11:57 35.99 35.99 35.99 35.99 3.4K
11:58 35.99 35.99 35.97 35.99 3.5K
11:59 35.99 35.99 35.97 35.97 5.2K
12:00 35.97 35.97 35.97 35.97 1.5K
12:01 35.98 36.00 35.97 35.99 5.0K
12:02 36.00 36.00 35.97 35.97 6.6K
12:03 35.97 35.98 35.97 35.98 5.1K
12:04 35.99 35.99 35.99 35.99 2.6K
12:05 35.97 35.97 35.94 35.95 4.8K
12:06 35.95 35.95 35.95 35.95 0.2K
12:07 35.99 36.01 35.98 35.98 5.7K
12:08 35.98 36.00 35.98 36.00 2.0K
12:09 36.00 36.00 35.98 35.99 3.6K
12:10 35.98 36.00 35.98 35.99 5.1K
12:11 36.06 36.07 36.04 36.04 2.4K
12:12 36.03 36.05 36.03 36.04 2.0K
12:13 36.05 36.05 36.05 36.05 0.6K
12:14 36.06 36.06 36.05 36.06 4.2K
12:15 36.04 36.04 36.04 36.04 2.9K
12:16 36.04 36.05 36.04 36.04 4.1K
12:17 36.05 36.06 36.05 36.06 2.4K
12:18 36.07 36.09 36.07 36.09 2.3K
12:19 36.09 36.09 36.09 36.09 0.3K
12:20 36.08 36.08 36.08 36.08 1.3K
12:21 36.09 36.10 36.09 36.10 11.5K
12:22 36.12 36.16 36.12 36.15 4.2K
12:23 36.16 36.21 36.16 36.19 6.9K
12:24 36.21 36.22 36.21 36.22 1.6K
12:25 36.23 36.23 36.19 36.19 2.8K
12:26 36.21 36.21 36.21 36.21 3.2K
12:27 36.21 36.22 36.19 36.20 17.6K
12:28 36.19 36.21 36.19 36.20 5.1K
12:29 36.17 36.17 36.17 36.17 1.4K
12:30 36.18 36.21 36.16 36.16 7.3K
12:31 36.17 36.17 36.14 36.16 2.8K
12:32 36.17 36.17 36.07 36.07 9.5K
12:33 36.08 36.09 36.08 36.08 2.3K
12:35 36.07 36.08 36.01 36.05 11.2K
12:36 36.07 36.13 36.07 36.13 4.7K
12:37 36.16 36.16 36.16 36.16 0.4K
12:38 36.17 36.21 36.17 36.19 5.8K
12:39 36.19 36.19 36.19 36.19 0.3K
12:40 36.19 36.20 36.19 36.20 4.1K
12:41 36.22 36.22 36.22 36.22 1.4K
12:42 36.23 36.24 36.23 36.24 1.8K
12:43 36.27 36.27 36.27 36.27 0.6K
12:44 36.27 36.27 36.27 36.27 1.4K
12:45 36.24 36.24 36.23 36.23 2.5K
12:46 36.22 36.24 36.22 36.24 1.4K
12:47 36.25 36.28 36.25 36.28 1.0K
12:48 36.26 36.26 36.19 36.19 3.0K
12:49 36.19 36.19 36.18 36.18 5.7K
12:50 36.19 36.19 36.17 36.17 2.3K
12:52 36.20 36.20 36.18 36.18 2.5K
12:53 36.20 36.20 36.18 36.18 0.4K
12:54 36.20 36.23 36.20 36.23 2.7K
12:55 36.23 36.23 36.21 36.21 1.8K
12:56 36.23 36.27 36.23 36.26 1.6K
12:57 36.25 36.25 36.25 36.25 1.4K
12:58 36.26 36.26 36.26 36.26 0.2K
12:59 36.29 36.29 36.29 36.29 2.9K
13:00 36.27 36.27 36.22 36.22 20.9K
13:01 36.21 36.26 36.21 36.26 3.7K
13:02 36.31 36.32 36.31 36.32 3.5K
13:03 36.36 36.36 36.36 36.36 0.7K
13:04 36.40 36.40 36.39 36.39 0.6K
13:05 36.40 36.40 36.39 36.39 0.4K
13:06 36.39 36.39 36.37 36.37 2.1K
13:07 36.36 36.37 36.36 36.37 2.4K
13:09 36.37 36.37 36.37 36.37 0.6K
13:10 36.33 36.34 36.33 36.34 2.5K
13:12 36.35 36.35 36.35 36.35 2.0K
13:13 36.36 36.36 36.33 36.34 0.5K
13:14 36.30 36.30 36.29 36.30 4.3K
13:16 36.31 36.31 36.31 36.31 0.4K
13:17 36.31 36.31 36.25 36.25 2.8K
13:18 36.23 36.23 36.23 36.23 0.6K
13:19 36.21 36.21 36.21 36.21 1.9K
13:22 36.21 36.21 36.18 36.17 2.1K
13:23 36.22 36.22 36.22 36.22 1.5K
13:24 36.23 36.23 36.23 36.23 0.1K
13:25 36.23 36.23 36.19 36.19 2.5K
13:26 36.21 36.21 36.21 36.21 0.2K
13:27 36.19 36.21 36.19 36.19 3.3K
13:28 36.19 36.19 36.19 36.19 2.2K
13:29 36.20 36.20 36.20 36.20 0.5K
13:30 36.21 36.21 36.21 36.21 1.0K
13:31 36.22 36.22 36.20 36.20 1.3K
13:32 36.21 36.21 36.21 36.21 0.7K
13:33 36.21 36.25 36.19 36.24 8.6K
13:34 36.23 36.23 36.21 36.21 2.1K
13:35 36.23 36.23 36.23 36.23 0.2K
13:36 36.25 36.25 36.23 36.23 2.8K
13:38 36.20 36.20 36.20 36.20 2.5K
13:39 36.19 36.19 36.18 36.18 2.1K
13:42 36.21 36.21 36.21 36.21 1.5K
13:43 36.20 36.20 36.20 36.20 0.8K
13:44 36.23 36.25 36.23 36.24 2.7K
13:45 36.26 36.27 36.26 36.27 1.1K
13:46 36.27 36.28 36.27 36.28 2.2K
13:47 36.29 36.29 36.29 36.29 0.2K
13:48 36.31 36.34 36.31 36.34 3.1K
13:49 36.33 36.33 36.31 36.32 3.0K
13:50 36.32 36.32 36.32 36.32 1.2K
13:51 36.33 36.35 36.33 36.35 1.8K
13:52 36.37 36.37 36.37 36.37 1.4K
13:53 36.40 36.42 36.38 36.42 4.7K
13:54 36.40 36.41 36.39 36.41 4.4K
13:55 36.39 36.39 36.39 36.39 0.7K
13:56 36.40 36.42 36.40 36.42 0.5K
13:57 36.40 36.40 36.39 36.40 2.5K
13:58 36.40 36.40 36.40 36.40 0.6K
13:59 36.39 36.42 36.39 36.42 4.1K
14:00 36.43 36.43 36.43 36.43 0.7K
14:01 36.46 36.47 36.46 36.47 2.3K
14:02 36.49 36.49 36.46 36.46 4.1K
14:03 36.49 36.49 36.46 36.46 19.9K
14:04 36.46 36.46 36.44 36.44 6.7K
14:05 36.43 36.44 36.43 36.44 3.2K
14:06 36.42 36.44 36.42 36.44 3.9K
14:07 36.45 36.45 36.45 36.45 2.4K
14:08 36.45 36.45 36.45 36.45 0.6K
14:09 36.44 36.50 36.44 36.50 11.0K
14:10 36.50 36.50 36.50 36.50 4.5K
14:11 36.51 36.52 36.51 36.52 5.7K
14:12 36.51 36.51 36.50 36.50 0.6K
14:13 36.51 36.54 36.51 36.52 3.3K
14:14 36.51 36.52 36.50 36.52 3.1K
14:15 36.51 36.51 36.51 36.51 1.1K
14:16 36.51 36.52 36.51 36.52 2.3K
14:17 36.52 36.52 36.52 36.52 0.9K
14:18 36.53 36.55 36.53 36.55 1.6K
14:19 36.54 36.54 36.52 36.52 4.7K
14:20 36.52 36.52 36.48 36.49 3.2K
14:21 36.47 36.49 36.46 36.46 10.0K
14:22 36.46 36.46 36.46 36.46 2.2K
14:24 36.46 36.46 36.46 36.46 0.6K
14:25 36.45 36.45 36.42 36.42 4.4K
14:26 36.42 36.42 36.40 36.40 3.9K
14:27 36.39 36.39 36.39 36.39 1.4K
14:28 36.39 36.39 36.39 36.39 0.3K
14:29 36.39 36.39 36.39 36.39 0.4K
14:30 36.41 36.42 36.41 36.42 5.2K
14:31 36.40 36.41 36.37 36.41 5.5K
14:32 36.42 36.42 36.42 36.42 0.5K
14:33 36.42 36.42 36.42 36.42 4.3K
14:34 36.39 36.41 36.38 36.38 11.5K
14:35 36.38 36.38 36.38 36.38 1.5K
14:36 36.38 36.38 36.38 36.38 1.7K
14:37 36.39 36.43 36.39 36.43 8.2K
14:38 36.43 36.43 36.43 36.43 0.4K
14:39 36.44 36.44 36.44 36.44 1.3K
14:40 36.44 36.45 36.42 36.42 7.4K
14:41 36.42 36.45 36.42 36.43 3.2K
14:42 36.43 36.43 36.42 36.42 1.5K
14:43 36.43 36.45 36.43 36.45 1.5K
14:44 36.43 36.43 36.40 36.40 3.4K
14:45 36.39 36.39 36.39 36.39 2.7K
14:46 36.40 36.44 36.40 36.44 1.7K
14:47 36.45 36.45 36.45 36.45 1.4K
14:48 36.46 36.47 36.46 36.47 1.4K
14:49 36.46 36.47 36.46 36.47 4.6K
14:50 36.47 36.47 36.46 36.47 1.2K
14:51 36.47 36.48 36.47 36.48 4.1K
14:52 36.48 36.48 36.48 36.48 0.8K
14:54 36.48 36.49 36.48 36.49 1.5K
14:55 36.47 36.47 36.47 36.47 3.3K
14:56 36.47 36.49 36.47 36.48 4.0K
14:57 36.48 36.49 36.48 36.49 2.0K
14:58 36.49 36.49 36.47 36.47 0.6K
14:59 36.49 36.49 36.48 36.48 2.2K
15:00 36.47 36.48 36.46 36.48 5.2K
15:01 36.49 36.49 36.47 36.47 4.7K
15:02 36.47 36.47 36.47 36.47 1.8K
15:03 36.47 36.47 36.43 36.43 26.7K
15:04 36.44 36.47 36.44 36.47 4.9K
15:05 36.47 36.47 36.44 36.44 9.9K
15:06 36.44 36.47 36.44 36.47 5.4K
15:07 36.48 36.48 36.48 36.48 3.7K
15:08 36.48 36.48 36.41 36.45 6.5K
15:09 36.45 36.45 36.43 36.44 2.6K
15:10 36.45 36.46 36.45 36.46 4.4K
15:11 36.45 36.48 36.45 36.48 2.7K
15:12 36.48 36.48 36.48 36.48 3.9K
15:13 36.48 36.48 36.47 36.48 5.2K
15:14 36.48 36.48 36.48 36.48 4.0K
15:15 36.48 36.48 36.40 36.41 13.8K
15:16 36.42 36.42 36.39 36.41 6.5K
15:17 36.41 36.41 36.40 36.40 5.6K
15:18 36.38 36.39 36.38 36.38 4.4K
15:19 36.37 36.39 36.37 36.38 4.1K
15:20 36.38 36.39 36.38 36.39 0.9K
15:21 36.38 36.43 36.38 36.42 9.2K
15:22 36.40 36.40 36.37 36.37 6.6K
15:23 36.39 36.40 36.39 36.39 2.9K
15:24 36.39 36.39 36.35 36.35 4.6K
15:25 36.34 36.37 36.34 36.37 5.4K
15:26 36.37 36.38 36.36 36.37 2.1K
15:27 36.37 36.39 36.37 36.39 3.9K
15:28 36.39 36.39 36.39 36.39 4.0K
15:29 36.40 36.45 36.40 36.44 7.6K
15:30 36.45 36.46 36.44 36.45 8.9K
15:31 36.45 36.50 36.45 36.49 4.1K
15:32 36.49 36.49 36.48 36.48 3.6K
15:33 36.48 36.49 36.48 36.48 4.5K
15:34 36.48 36.51 36.48 36.51 5.5K
15:35 36.53 36.53 36.53 36.53 4.3K
15:36 36.53 36.54 36.51 36.51 6.7K
15:37 36.52 36.52 36.51 36.51 16.7K
15:38 36.51 36.53 36.51 36.52 6.4K
15:39 36.51 36.51 36.47 36.48 17.2K
15:40 36.48 36.49 36.45 36.49 8.8K
15:41 36.49 36.50 36.48 36.48 8.5K
15:42 36.48 36.48 36.43 36.42 7.9K
15:43 36.40 36.41 36.40 36.41 8.8K
15:44 36.41 36.41 36.40 36.40 6.1K
15:45 36.40 36.42 36.40 36.41 5.9K
15:46 36.41 36.42 36.39 36.41 11.0K
15:47 36.41 36.43 36.41 36.42 14.0K
15:48 36.44 36.44 36.40 36.43 18.0K
15:49 36.44 36.45 36.44 36.44 6.9K
15:50 36.45 36.45 36.36 36.36 27.1K
15:51 36.36 36.36 36.33 36.35 23.6K
15:52 36.35 36.38 36.35 36.36 18.1K
15:53 36.34 36.34 36.31 36.31 18.3K
15:54 36.29 36.36 36.29 36.36 29.6K
15:55 36.36 36.37 36.36 36.37 24.5K
15:56 36.40 36.40 36.36 36.36 30.4K
15:57 36.37 36.38 36.36 36.36 25.4K
15:58 36.35 36.35 36.34 36.34 33.6K
15:59 36.34 36.35 36.32 36.35 414.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar