1,248.00
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 08:00 | 1,260.00 | 1,260.00 | 1,254.62 | 1,254.62 | 0.1K |
| 08:04 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 0.1K |
| 08:05 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 0.2K |
| 08:08 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 0.0K |
| 08:10 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | 1.0K |
| 08:16 | 1,258.99 | 1,258.99 | 1,258.99 | 1,258.99 | 0.2K |
| 08:27 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 0.0K |
| 08:36 | 1,259.68 | 1,259.68 | 1,259.68 | 1,259.68 | 0.0K |
| 08:46 | 1,264.00 | 1,266.00 | 1,262.00 | 1,266.00 | 0.7K |
| 08:49 | 1,264.00 | 1,264.00 | 1,262.00 | 1,262.00 | 0.1K |
| 08:51 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 0.2K |
| 08:53 | 1,262.00 | 1,262.00 | 1,260.00 | 1,262.00 | 1.0K |
| 08:56 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 0.3K |
| 08:58 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 0.3K |
| 09:00 | 1,266.00 | 1,268.00 | 1,264.76 | 1,268.00 | 3.3K |
| 09:01 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 0.4K |
| 09:02 | 1,266.00 | 1,266.00 | 1,264.00 | 1,264.00 | 0.4K |
| 09:10 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 0.1K |
| 09:14 | 1,266.00 | 1,266.00 | 1,264.00 | 1,264.00 | 0.4K |
| 09:15 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 0.1K |
| 09:19 | 1,262.84 | 1,262.84 | 1,262.84 | 1,262.84 | 0.0K |
| 09:20 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 0.1K |
| 09:21 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 1.6K |
| 09:22 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 0.0K |
| 09:25 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0.0K |
| 09:27 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 0.4K |
| 09:28 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 0.1K |
| 09:38 | 1,257.28 | 1,257.28 | 1,257.28 | 1,257.28 | 0.2K |
| 09:45 | 1,256.12 | 1,256.12 | 1,254.00 | 1,254.00 | 2.0K |
| 09:48 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 0.1K |
| 09:56 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | 0.1K |
| 09:59 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | 0.2K |
| 10:07 | 1,255.26 | 1,255.26 | 1,255.26 | 1,255.26 | 0.0K |
| 10:08 | 1,257.90 | 1,257.90 | 1,257.90 | 1,257.90 | 0.6K |
| 10:20 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 0.1K |
| 10:32 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1.6K |
| 10:40 | 1,258.00 | 1,262.00 | 1,258.00 | 1,262.00 | 0.5K |
| 10:45 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 0.0K |
| 10:46 | 1,261.16 | 1,261.16 | 1,261.16 | 1,261.16 | 0.8K |
| 10:47 | 1,262.00 | 1,264.00 | 1,262.00 | 1,262.00 | 0.4K |
| 10:49 | 1,262.00 | 1,264.00 | 1,262.00 | 1,264.00 | 0.1K |
| 10:52 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0.5K |
| 11:03 | 1,260.84 | 1,260.84 | 1,260.84 | 1,260.84 | 0.2K |
| 11:05 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0.4K |
| 11:09 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0.0K |
| 11:11 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 0.1K |
| 11:13 | 1,262.99 | 1,262.99 | 1,262.99 | 1,262.99 | 0.0K |
| 11:19 | 1,261.26 | 1,261.26 | 1,261.26 | 1,261.26 | 0.2K |
| 11:25 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 1.6K |
| 11:27 | 1,264.60 | 1,264.60 | 1,264.60 | 1,264.60 | 0.0K |
| 11:37 | 1,262.24 | 1,262.24 | 1,262.24 | 1,262.24 | 0.3K |
| 11:38 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 0.4K |
| 11:44 | 1,266.00 | 1,268.00 | 1,266.00 | 1,268.00 | 0.2K |
| 11:49 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0.0K |
| 11:56 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 0.1K |
| 12:00 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 0.9K |
| 12:02 | 1,268.00 | 1,268.00 | 1,266.00 | 1,266.00 | 0.0K |
| 12:03 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 0.6K |
| 12:05 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 0.4K |
| 12:10 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 0.1K |
| 12:11 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 0.0K |
| 12:12 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 1.5K |
| 12:13 | 1,270.00 | 1,270.00 | 1,268.00 | 1,268.00 | 1.8K |
| 12:14 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0.2K |
| 12:19 | 1,269.17 | 1,269.17 | 1,269.17 | 1,269.17 | 0.1K |
| 12:28 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | 0.0K |
| 12:29 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0.1K |
| 12:30 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 3.6K |
| 12:33 | 1,266.00 | 1,270.00 | 1,266.00 | 1,266.00 | 5.0K |
| 12:34 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 0.4K |
| 12:41 | 1,267.27 | 1,267.27 | 1,267.27 | 1,267.27 | 0.1K |
| 12:45 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 0.3K |
| 12:47 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 0.0K |
| 12:52 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 1.0K |
| 12:59 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 0.0K |
| 13:02 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 1.0K |
| 13:03 | 1,267.26 | 1,267.26 | 1,267.26 | 1,267.26 | 0.1K |
| 13:11 | 1,267.26 | 1,267.26 | 1,267.26 | 1,267.26 | 0.0K |
| 13:16 | 1,270.00 | 1,270.00 | 1,266.00 | 1,268.00 | 1.4K |
| 13:17 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 0.1K |
| 13:18 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 0.0K |
| 13:23 | 1,264.90 | 1,264.90 | 1,264.90 | 1,264.90 | 0.1K |
| 13:24 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 0.0K |
| 13:25 | 1,268.00 | 1,270.00 | 1,268.00 | 1,268.00 | 0.7K |
| 13:32 | 1,264.00 | 1,268.00 | 1,264.00 | 1,268.00 | 0.1K |
| 13:34 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 0.0K |
| 13:38 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 0.1K |
| 13:44 | 1,270.00 | 1,270.00 | 1,268.00 | 1,270.00 | 15.3K |
| 13:48 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0.0K |
| 14:00 | 1,274.00 | 1,274.00 | 1,274.00 | 1,274.00 | 0.1K |
| 14:01 | 1,276.00 | 1,278.00 | 1,276.00 | 1,278.00 | 0.8K |
| 14:05 | 1,275.26 | 1,275.26 | 1,275.26 | 1,275.26 | 0.1K |
| 14:08 | 1,275.26 | 1,275.26 | 1,275.26 | 1,275.26 | 0.2K |
| 14:11 | 1,274.36 | 1,274.36 | 1,274.36 | 1,274.36 | 0.4K |
| 14:15 | 1,276.00 | 1,278.00 | 1,276.00 | 1,278.00 | 2.4K |
| 14:17 | 1,278.00 | 1,278.00 | 1,276.84 | 1,276.84 | 0.1K |
| 14:18 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 0.1K |
| 14:19 | 1,274.42 | 1,275.00 | 1,274.42 | 1,275.00 | 0.1K |
| 14:20 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 0.0K |
| 14:21 | 1,274.00 | 1,274.00 | 1,272.00 | 1,272.00 | 0.2K |
| 14:26 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 1.3K |
| 14:35 | 1,268.00 | 1,272.00 | 1,268.00 | 1,272.00 | 6.0K |
| 14:36 | 1,270.00 | 1,270.00 | 1,268.00 | 1,268.00 | 0.8K |
| 14:37 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 0.1K |
| 14:40 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 0.2K |
| 14:42 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0.1K |
| 14:43 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 0.0K |
| 14:45 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 0.0K |
| 14:47 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 0.4K |
| 14:48 | 1,262.00 | 1,264.00 | 1,262.00 | 1,264.00 | 0.6K |
| 14:50 | 1,264.00 | 1,265.00 | 1,264.00 | 1,264.00 | 6.1K |
| 15:00 | 1,266.00 | 1,266.00 | 1,264.00 | 1,266.00 | 8.6K |
| 15:02 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 0.2K |
| 15:08 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 0.7K |
| 15:10 | 1,264.00 | 1,266.00 | 1,264.00 | 1,266.00 | 0.9K |
| 15:11 | 1,266.00 | 1,266.00 | 1,264.84 | 1,264.84 | 0.1K |
| 15:12 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 0.1K |
| 15:14 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 0.0K |
| 15:15 | 1,268.00 | 1,268.00 | 1,266.00 | 1,266.00 | 0.2K |
| 15:17 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 0.7K |
| 15:18 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 0.1K |
| 15:24 | 1,264.00 | 1,264.00 | 1,262.00 | 1,262.00 | 1.2K |
| 15:25 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 0.2K |
| 15:27 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 0.1K |
| 15:30 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 1.0K |
| 15:36 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 0.1K |
| 15:40 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 0.3K |
| 15:42 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 0.1K |
| 15:54 | 1,264.71 | 1,264.71 | 1,264.71 | 1,264.71 | 1.0K |
| 15:55 | 1,262.08 | 1,262.08 | 1,262.08 | 1,262.08 | 0.7K |
| 15:56 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 1.3K |
| 15:58 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 0.1K |
| 16:01 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0.1K |
| 16:02 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 0.3K |
| 16:05 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 0.0K |
| 16:06 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0.2K |
| 16:07 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0.9K |
| 16:08 | 1,262.00 | 1,262.00 | 1,259.40 | 1,259.40 | 0.3K |
| 16:10 | 1,262.00 | 1,262.00 | 1,260.00 | 1,260.00 | 0.3K |
| 16:11 | 1,259.40 | 1,259.40 | 1,259.40 | 1,259.40 | 0.0K |
| 16:12 | 1,259.40 | 1,259.40 | 1,259.40 | 1,259.40 | 0.3K |
| 16:13 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0.1K |
| 16:14 | 1,260.00 | 1,262.00 | 1,260.00 | 1,260.00 | 0.9K |
| 16:15 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 0.1K |
| 16:17 | 1,260.00 | 1,262.00 | 1,258.00 | 1,262.00 | 0.3K |
| 16:20 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 0.1K |
| 16:21 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 0.1K |
| 16:22 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 0.2K |
| 16:24 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 0.0K |
| 16:25 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 0.5K |
| 16:26 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 0.3K |
| 16:27 | 1,262.00 | 1,264.00 | 1,260.00 | 1,262.00 | 18.3K |
| 16:29 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 0.1K |
| 16:30 | 1,262.56 | 1,262.56 | 1,262.56 | 1,262.56 | 10.0K |
| 16:35 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 27.9K |