1,260.00
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 08:00 | 1,012.00 | 1,012.00 | 994.00 | 994.00 | 0.2K |
| 08:01 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 0.5K |
| 08:05 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.4K |
| 08:07 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0.0K |
| 08:16 | 1,022.00 | 1,024.00 | 1,022.00 | 1,024.00 | 0.8K |
| 08:17 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 0.6K |
| 08:18 | 1,023.68 | 1,023.68 | 1,023.68 | 1,023.68 | 0.1K |
| 08:21 | 1,022.44 | 1,022.44 | 1,022.44 | 1,022.44 | 0.4K |
| 08:28 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 0.1K |
| 08:31 | 1,024.00 | 1,024.00 | 1,020.00 | 1,020.00 | 0.1K |
| 08:35 | 1,019.68 | 1,019.68 | 1,019.68 | 1,019.68 | 0.9K |
| 08:43 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1.7K |
| 08:48 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.0K |
| 08:50 | 1,016.72 | 1,016.72 | 1,016.72 | 1,016.72 | 0.1K |
| 09:04 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1.0K |
| 09:24 | 1,017.26 | 1,018.00 | 1,017.26 | 1,017.38 | 0.1K |
| 09:26 | 1,017.18 | 1,017.18 | 1,017.18 | 1,017.18 | 0.2K |
| 09:36 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.6K |
| 09:42 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.1K |
| 09:45 | 1,018.40 | 1,018.40 | 1,018.40 | 1,018.40 | 2.5K |
| 09:46 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 0.4K |
| 09:47 | 1,016.00 | 1,018.00 | 1,016.00 | 1,018.00 | 0.1K |
| 09:50 | 1,016.40 | 1,016.40 | 1,016.40 | 1,016.40 | 0.6K |
| 09:51 | 1,017.80 | 1,017.80 | 1,017.80 | 1,017.80 | 0.6K |
| 09:57 | 1,017.64 | 1,017.64 | 1,017.64 | 1,017.64 | 0.1K |
| 09:59 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 0.5K |
| 10:12 | 1,017.45 | 1,017.45 | 1,017.45 | 1,017.45 | 0.2K |
| 10:28 | 1,015.18 | 1,015.18 | 1,015.18 | 1,015.18 | 0.1K |
| 10:50 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 0.6K |
| 10:51 | 1,014.72 | 1,014.72 | 1,014.72 | 1,014.72 | 0.2K |
| 11:00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 0.2K |
| 11:05 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1.8K |
| 11:53 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 0.7K |
| 11:54 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 0.0K |
| 12:07 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 0.0K |
| 12:20 | 1,018.00 | 1,020.00 | 1,018.00 | 1,018.00 | 0.7K |
| 12:29 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 0.0K |
| 12:35 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 0.1K |
| 12:44 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.5K |
| 12:48 | 1,020.00 | 1,022.00 | 1,020.00 | 1,022.00 | 0.0K |
| 12:54 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.6K |
| 12:59 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.1K |
| 13:12 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 2.4K |
| 13:14 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 4.5K |
| 13:17 | 1,020.00 | 1,032.00 | 1,020.00 | 1,032.00 | 11.2K |
| 13:18 | 1,028.00 | 1,032.00 | 1,025.56 | 1,028.13 | 70.7K |
| 13:19 | 1,026.00 | 1,026.00 | 1,024.00 | 1,024.00 | 1.8K |
| 13:20 | 1,024.00 | 1,028.00 | 1,024.00 | 1,028.00 | 0.4K |
| 13:21 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0.0K |
| 13:22 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0.1K |
| 13:23 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0.1K |
| 13:24 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0.1K |
| 13:25 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0.0K |
| 13:26 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0.1K |
| 13:27 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0.1K |
| 13:28 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0.1K |
| 13:29 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0.1K |
| 13:30 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0.0K |
| 13:31 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0.1K |
| 13:32 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0.0K |
| 13:33 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0.0K |
| 13:34 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0.1K |
| 13:35 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0.1K |
| 13:36 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0.0K |
| 13:37 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0.1K |
| 13:38 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0.1K |
| 13:39 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0.0K |
| 13:40 | 1,026.00 | 1,030.00 | 1,026.00 | 1,030.00 | 0.1K |
| 13:41 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0.1K |
| 13:42 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0.1K |
| 13:43 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0.0K |
| 13:44 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0.1K |
| 13:45 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0.1K |
| 13:46 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0.1K |
| 13:47 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0.1K |
| 13:48 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 16.1K |
| 13:49 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 0.1K |
| 13:50 | 1,028.00 | 1,028.00 | 1,026.00 | 1,026.00 | 1.3K |
| 13:51 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 0.6K |
| 13:52 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0.1K |
| 13:53 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0.1K |
| 13:54 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0.1K |
| 13:55 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 2.5K |
| 13:56 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0.2K |
| 13:57 | 1,026.00 | 1,026.00 | 1,024.00 | 1,024.00 | 0.1K |
| 13:58 | 1,026.00 | 1,026.00 | 1,024.00 | 1,024.00 | 0.3K |
| 13:59 | 1,024.00 | 1,025.68 | 1,024.00 | 1,025.68 | 0.6K |
| 14:00 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 0.0K |
| 14:01 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 0.1K |
| 14:02 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 0.1K |
| 14:03 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 0.0K |
| 14:04 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 0.0K |
| 14:05 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 0.1K |
| 14:06 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 0.1K |
| 14:07 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 0.0K |
| 14:10 | 1,028.00 | 1,030.00 | 1,028.00 | 1,030.00 | 4.6K |
| 14:11 | 1,030.00 | 1,031.00 | 1,029.00 | 1,031.00 | 6.6K |
| 14:13 | 1,031.36 | 1,031.36 | 1,031.36 | 1,031.36 | 0.0K |
| 14:15 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 0.3K |
| 14:16 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 1.1K |
| 14:17 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 0.9K |
| 14:18 | 1,036.00 | 1,040.00 | 1,036.00 | 1,036.00 | 7.9K |
| 14:19 | 1,040.08 | 1,040.08 | 1,040.08 | 1,040.08 | 0.1K |
| 14:20 | 1,036.60 | 1,038.00 | 1,036.00 | 1,038.00 | 2.0K |
| 14:23 | 1,035.13 | 1,035.13 | 1,035.13 | 1,035.13 | 0.2K |
| 14:25 | 1,036.72 | 1,036.72 | 1,036.72 | 1,036.72 | 0.0K |
| 14:27 | 1,037.68 | 1,037.68 | 1,037.68 | 1,037.68 | 0.1K |
| 14:28 | 1,030.00 | 1,036.00 | 1,030.00 | 1,034.00 | 43.4K |
| 14:29 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 0.0K |
| 14:31 | 1,030.72 | 1,030.72 | 1,030.72 | 1,030.72 | 0.1K |
| 14:32 | 1,030.00 | 1,032.00 | 1,030.00 | 1,030.00 | 1.2K |
| 14:33 | 1,032.52 | 1,032.52 | 1,032.52 | 1,032.52 | 0.8K |
| 14:34 | 1,032.52 | 1,032.52 | 1,032.52 | 1,032.52 | 0.8K |
| 14:36 | 1,032.52 | 1,032.52 | 1,032.52 | 1,032.52 | 0.0K |
| 14:37 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.8K |
| 14:38 | 1,035.00 | 1,036.00 | 1,035.00 | 1,036.00 | 2.8K |
| 14:39 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 0.1K |
| 14:43 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0.1K |
| 14:44 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1.5K |
| 14:46 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 0.9K |
| 14:47 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 0.1K |
| 14:50 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 0.5K |
| 14:51 | 1,032.72 | 1,032.72 | 1,032.40 | 1,032.40 | 0.9K |
| 14:52 | 1,032.00 | 1,035.00 | 1,032.00 | 1,035.00 | 0.9K |
| 14:54 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0.1K |
| 14:56 | 1,035.00 | 1,035.00 | 1,034.00 | 1,034.00 | 1.3K |
| 14:57 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 0.3K |
| 14:59 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 0.0K |
| 15:01 | 1,032.20 | 1,032.20 | 1,032.20 | 1,032.20 | 1.0K |
| 15:04 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 0.2K |
| 15:08 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 0.5K |
| 15:09 | 1,032.00 | 1,034.00 | 1,032.00 | 1,034.00 | 0.1K |
| 15:10 | 1,034.00 | 1,034.00 | 1,032.00 | 1,032.00 | 0.6K |
| 15:11 | 1,032.00 | 1,032.00 | 1,031.68 | 1,031.68 | 0.1K |
| 15:12 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 0.0K |
| 15:13 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 0.0K |
| 15:15 | 1,032.00 | 1,032.00 | 1,030.00 | 1,032.00 | 0.9K |
| 15:16 | 1,034.00 | 1,034.00 | 1,032.00 | 1,032.00 | 1.5K |
| 15:17 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 0.3K |
| 15:18 | 1,032.00 | 1,034.00 | 1,032.00 | 1,034.00 | 0.6K |
| 15:19 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 0.5K |
| 15:20 | 1,034.00 | 1,034.16 | 1,034.00 | 1,034.16 | 3.2K |
| 15:22 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 0.1K |
| 15:23 | 1,032.00 | 1,036.00 | 1,032.00 | 1,036.00 | 0.2K |
| 15:24 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 0.1K |
| 15:25 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0.5K |
| 15:26 | 1,035.00 | 1,036.00 | 1,035.00 | 1,036.00 | 4.9K |
| 15:27 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 4.0K |
| 15:29 | 1,040.00 | 1,042.00 | 1,040.00 | 1,040.00 | 1.5K |
| 15:31 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 0.1K |
| 15:33 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 0.1K |
| 15:34 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 0.0K |
| 15:35 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 0.1K |
| 15:37 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 0.1K |
| 15:39 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 2.8K |
| 15:40 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 0.5K |
| 15:41 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 0.1K |
| 15:42 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 2.6K |
| 15:43 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0.1K |
| 15:44 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0.1K |
| 15:45 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0.1K |
| 15:47 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0.1K |
| 15:48 | 1,040.00 | 1,042.72 | 1,040.00 | 1,042.72 | 1.0K |
| 15:49 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0.1K |
| 15:50 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0.1K |
| 15:51 | 1,042.00 | 1,042.00 | 1,040.00 | 1,040.00 | 1.4K |
| 15:52 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0.1K |
| 15:53 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0.5K |
| 15:54 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 0.0K |
| 15:55 | 1,039.08 | 1,039.08 | 1,038.00 | 1,038.00 | 0.1K |
| 15:56 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 0.0K |
| 15:57 | 1,038.60 | 1,038.60 | 1,038.60 | 1,038.60 | 1.9K |
| 15:58 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 0.7K |
| 15:59 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 1.6K |
| 16:00 | 1,038.00 | 1,038.00 | 1,035.08 | 1,035.08 | 0.6K |
| 16:01 | 1,036.00 | 1,038.00 | 1,036.00 | 1,038.00 | 0.7K |
| 16:02 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0.8K |
| 16:04 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 0.1K |
| 16:05 | 1,038.40 | 1,038.40 | 1,038.40 | 1,038.40 | 1.0K |
| 16:06 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 0.1K |
| 16:07 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 0.1K |
| 16:08 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 0.0K |
| 16:10 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 0.1K |
| 16:11 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 0.1K |
| 16:12 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 0.0K |
| 16:13 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 0.1K |
| 16:15 | 1,038.00 | 1,040.00 | 1,038.00 | 1,040.00 | 0.3K |
| 16:16 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 0.1K |
| 16:17 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 0.1K |
| 16:18 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 0.1K |
| 16:19 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 0.0K |
| 16:20 | 1,040.00 | 1,042.00 | 1,040.00 | 1,042.00 | 0.1K |
| 16:21 | 1,038.00 | 1,040.00 | 1,036.00 | 1,040.00 | 2.7K |
| 16:22 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0.6K |
| 16:23 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 0.7K |
| 16:24 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1.7K |
| 16:25 | 1,038.00 | 1,038.00 | 1,034.00 | 1,034.00 | 0.1K |
| 16:26 | 1,038.00 | 1,038.00 | 1,034.00 | 1,034.00 | 0.3K |
| 16:28 | 1,036.00 | 1,036.00 | 1,034.00 | 1,034.00 | 3.5K |
| 16:29 | 1,033.36 | 1,034.00 | 1,032.00 | 1,032.00 | 1.3K |
| 16:35 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 122.2K |