1,230.00
Letzte Aktualisierung: 2025-10-01
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 08:00 | 1,250.00 | 1,266.00 | 1,250.00 | 1,264.00 | 2.3K |
| 08:01 | 1,252.19 | 1,270.00 | 1,252.19 | 1,265.07 | 5.8K |
| 08:02 | 1,270.00 | 1,270.00 | 1,264.90 | 1,270.00 | 1.4K |
| 08:03 | 1,262.00 | 1,262.00 | 1,250.00 | 1,250.00 | 3.4K |
| 08:04 | 1,248.60 | 1,248.60 | 1,232.60 | 1,232.60 | 2.8K |
| 08:05 | 1,232.00 | 1,232.00 | 1,228.00 | 1,228.00 | 0.5K |
| 08:06 | 1,236.80 | 1,249.00 | 1,234.00 | 1,249.00 | 0.3K |
| 08:09 | 1,243.46 | 1,243.46 | 1,242.61 | 1,242.61 | 1.5K |
| 08:10 | 1,250.50 | 1,250.50 | 1,250.50 | 1,250.50 | 0.2K |
| 08:12 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 0.1K |
| 08:14 | 1,244.89 | 1,244.89 | 1,244.89 | 1,244.89 | 0.1K |
| 08:15 | 1,252.00 | 1,254.00 | 1,240.00 | 1,240.00 | 2.8K |
| 08:18 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 1.3K |
| 08:23 | 1,230.10 | 1,230.10 | 1,230.10 | 1,230.10 | 0.1K |
| 08:26 | 1,230.10 | 1,230.10 | 1,230.10 | 1,230.10 | 0.2K |
| 08:28 | 1,238.00 | 1,238.00 | 1,236.39 | 1,236.39 | 0.3K |
| 08:29 | 1,240.00 | 1,240.00 | 1,238.65 | 1,238.65 | 1.2K |
| 08:30 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0.4K |
| 08:31 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 0.3K |
| 08:32 | 1,248.38 | 1,248.38 | 1,242.00 | 1,242.00 | 0.4K |
| 08:33 | 1,241.71 | 1,241.71 | 1,241.71 | 1,241.71 | 0.1K |
| 08:35 | 1,246.00 | 1,252.00 | 1,246.00 | 1,252.00 | 2.1K |
| 08:36 | 1,256.00 | 1,256.00 | 1,252.00 | 1,252.00 | 0.6K |
| 08:39 | 1,250.00 | 1,254.56 | 1,250.00 | 1,254.56 | 0.8K |
| 08:40 | 1,252.00 | 1,252.00 | 1,249.63 | 1,249.63 | 0.7K |
| 08:41 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0.1K |
| 08:42 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 0.4K |
| 08:43 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0.2K |
| 08:47 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0.4K |
| 08:48 | 1,246.00 | 1,246.00 | 1,246.00 | 1,246.00 | 0.4K |
| 08:50 | 1,240.00 | 1,248.00 | 1,240.00 | 1,248.00 | 0.5K |
| 08:51 | 1,248.00 | 1,254.00 | 1,248.00 | 1,254.00 | 0.5K |
| 08:52 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 0.2K |
| 08:53 | 1,246.00 | 1,248.00 | 1,246.00 | 1,248.00 | 0.4K |
| 08:55 | 1,246.00 | 1,248.00 | 1,246.00 | 1,248.00 | 0.4K |
| 08:57 | 1,244.00 | 1,258.00 | 1,244.00 | 1,258.00 | 2.6K |
| 08:58 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 0.2K |
| 09:00 | 1,254.03 | 1,254.03 | 1,254.03 | 1,254.03 | 0.1K |
| 09:01 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | 0.2K |
| 09:05 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | 0.1K |
| 09:08 | 1,257.92 | 1,257.92 | 1,257.92 | 1,257.92 | 0.4K |
| 09:11 | 1,255.48 | 1,255.48 | 1,255.48 | 1,255.48 | 3.5K |
| 09:12 | 1,248.96 | 1,248.96 | 1,248.96 | 1,248.96 | 3.9K |
| 09:13 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 0.0K |
| 09:18 | 1,254.44 | 1,254.44 | 1,251.27 | 1,251.27 | 1.0K |
| 09:19 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1.6K |
| 09:20 | 1,251.20 | 1,251.20 | 1,251.20 | 1,251.20 | 0.4K |
| 09:24 | 1,254.00 | 1,260.00 | 1,252.00 | 1,258.00 | 3.3K |
| 09:26 | 1,256.00 | 1,260.00 | 1,256.00 | 1,258.00 | 5.0K |
| 09:27 | 1,256.00 | 1,258.00 | 1,252.90 | 1,252.90 | 2.2K |
| 09:28 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | 0.3K |
| 09:34 | 1,255.26 | 1,260.00 | 1,255.26 | 1,260.00 | 4.3K |
| 09:35 | 1,260.00 | 1,264.00 | 1,260.00 | 1,262.00 | 0.7K |
| 09:37 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0.6K |
| 09:38 | 1,252.00 | 1,256.00 | 1,252.00 | 1,256.00 | 2.5K |
| 09:39 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0.5K |
| 09:47 | 1,255.26 | 1,255.26 | 1,255.26 | 1,255.26 | 0.0K |
| 10:04 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | 0.0K |
| 10:07 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 0.4K |
| 10:09 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 0.0K |
| 10:14 | 1,256.94 | 1,256.94 | 1,256.94 | 1,256.94 | 0.0K |
| 10:20 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 0.4K |
| 10:26 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 0.7K |
| 10:35 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 0.7K |
| 10:38 | 1,266.00 | 1,266.00 | 1,264.00 | 1,264.00 | 0.5K |
| 10:40 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 0.0K |
| 10:42 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 0.0K |
| 10:48 | 1,267.48 | 1,267.48 | 1,267.48 | 1,267.48 | 0.8K |
| 10:49 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 0.1K |
| 10:58 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 0.5K |
| 11:00 | 1,272.00 | 1,272.00 | 1,270.00 | 1,272.00 | 4.8K |
| 11:05 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 20.2K |
| 11:09 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | 0.0K |
| 11:34 | 1,280.00 | 1,284.00 | 1,280.00 | 1,284.00 | 7.5K |
| 11:39 | 1,281.50 | 1,281.50 | 1,281.50 | 1,281.50 | 0.5K |
| 11:40 | 1,285.97 | 1,285.97 | 1,280.00 | 1,280.00 | 0.5K |
| 11:41 | 1,290.00 | 1,290.00 | 1,284.00 | 1,284.00 | 0.5K |
| 11:59 | 1,285.12 | 1,285.12 | 1,285.12 | 1,285.12 | 0.0K |
| 12:12 | 1,283.40 | 1,283.40 | 1,283.40 | 1,283.40 | 0.5K |
| 12:19 | 1,282.52 | 1,286.00 | 1,282.52 | 1,286.00 | 1.1K |
| 12:25 | 1,286.00 | 1,286.00 | 1,283.26 | 1,283.26 | 0.0K |
| 12:36 | 1,284.47 | 1,286.74 | 1,284.47 | 1,286.74 | 0.6K |
| 12:47 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 0.2K |
| 13:00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 0.0K |
| 13:03 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0.4K |
| 13:06 | 1,278.00 | 1,278.00 | 1,278.00 | 1,278.00 | 2.0K |
| 13:07 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 0.6K |
| 13:08 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0.2K |
| 13:12 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 0.2K |
| 13:30 | 1,278.00 | 1,278.00 | 1,278.00 | 1,278.00 | 0.0K |
| 13:32 | 1,277.65 | 1,277.65 | 1,277.65 | 1,277.65 | 0.3K |
| 13:37 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0.1K |
| 13:42 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 0.5K |
| 13:45 | 1,281.26 | 1,281.26 | 1,281.26 | 1,281.26 | 0.0K |
| 13:55 | 1,281.61 | 1,281.61 | 1,281.61 | 1,281.61 | 0.4K |
| 13:58 | 1,280.00 | 1,280.00 | 1,276.00 | 1,276.00 | 16.8K |
| 13:59 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0.5K |
| 14:03 | 1,279.88 | 1,279.88 | 1,279.81 | 1,279.81 | 0.6K |
| 14:08 | 1,278.60 | 1,279.92 | 1,278.60 | 1,279.92 | 0.4K |
| 14:11 | 1,279.75 | 1,279.75 | 1,279.75 | 1,279.75 | 0.0K |
| 14:12 | 1,279.73 | 1,279.79 | 1,279.73 | 1,279.79 | 0.1K |
| 14:16 | 1,279.90 | 1,279.90 | 1,279.90 | 1,279.90 | 0.0K |
| 14:19 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 0.0K |
| 14:24 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 2.4K |
| 14:29 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1.6K |
| 14:30 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 0.3K |
| 14:32 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 0.7K |
| 14:33 | 1,284.00 | 1,286.00 | 1,284.00 | 1,286.00 | 0.5K |
| 14:35 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 0.2K |
| 14:42 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1.3K |
| 14:43 | 1,288.00 | 1,288.00 | 1,286.00 | 1,286.00 | 0.9K |
| 14:51 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 0.7K |
| 14:54 | 1,287.09 | 1,287.09 | 1,287.09 | 1,287.09 | 0.6K |
| 14:55 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0.0K |
| 14:58 | 1,288.60 | 1,290.00 | 1,288.60 | 1,290.00 | 5.0K |
| 15:00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1.0K |
| 15:03 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0.3K |
| 15:04 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0.1K |
| 15:05 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0.3K |
| 15:09 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 1.6K |
| 15:10 | 1,288.60 | 1,288.60 | 1,288.60 | 1,288.60 | 0.8K |
| 15:18 | 1,284.60 | 1,284.60 | 1,284.60 | 1,284.60 | 2.3K |
| 15:21 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 2.7K |
| 15:22 | 1,284.60 | 1,284.60 | 1,284.60 | 1,284.60 | 0.7K |
| 15:23 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | 0.1K |
| 15:33 | 1,281.58 | 1,281.58 | 1,281.58 | 1,281.58 | 0.1K |
| 15:37 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 1.0K |
| 15:41 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 0.3K |
| 15:44 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 1.3K |
| 15:52 | 1,282.60 | 1,282.60 | 1,282.60 | 1,282.60 | 0.1K |
| 15:55 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | 0.0K |
| 15:58 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | 0.6K |
| 16:00 | 1,280.00 | 1,284.00 | 1,280.00 | 1,284.00 | 6.8K |
| 16:02 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | 0.5K |
| 16:06 | 1,286.00 | 1,288.00 | 1,286.00 | 1,288.00 | 0.9K |
| 16:08 | 1,285.15 | 1,285.15 | 1,285.15 | 1,285.15 | 0.1K |
| 16:11 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 0.5K |
| 16:14 | 1,284.32 | 1,284.32 | 1,284.32 | 1,284.32 | 0.2K |
| 16:15 | 1,282.90 | 1,282.90 | 1,282.90 | 1,282.90 | 0.3K |
| 16:16 | 1,285.08 | 1,288.00 | 1,285.08 | 1,288.00 | 1.2K |
| 16:17 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | 0.8K |
| 16:18 | 1,286.00 | 1,286.00 | 1,284.00 | 1,284.00 | 0.2K |
| 16:19 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | 0.1K |
| 16:20 | 1,286.00 | 1,286.00 | 1,284.00 | 1,284.00 | 0.8K |
| 16:21 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 0.2K |
| 16:22 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 0.0K |
| 16:25 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 0.1K |
| 16:26 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 0.2K |
| 16:35 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 30.0K |