Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 7.04 | 7.04 | 7.04 | 7.04 | 84.6K |
| 09:31 | 7.04 | 7.05 | 7.04 | 7.04 | 8.7K |
| 09:32 | 7.04 | 7.04 | 7.04 | 7.04 | 1.6K |
| 09:33 | 7.04 | 7.04 | 7.04 | 7.04 | 6.0K |
| 09:34 | 7.04 | 7.04 | 7.04 | 7.04 | 1.5K |
| 09:35 | 7.04 | 7.04 | 7.04 | 7.04 | 3.6K |
| 09:36 | 7.04 | 7.04 | 7.04 | 7.04 | 1.1K |
| 09:38 | 7.02 | 7.02 | 7.02 | 7.02 | 8.4K |
| 09:39 | 7.01 | 7.02 | 7.00 | 7.02 | 19.6K |
| 09:40 | 7.01 | 7.01 | 6.98 | 6.99 | 30.6K |
| 09:41 | 6.99 | 6.99 | 6.99 | 6.99 | 7.4K |
| 09:42 | 6.99 | 6.99 | 6.98 | 6.98 | 4.3K |
| 09:43 | 6.98 | 6.99 | 6.98 | 6.99 | 8.5K |
| 09:44 | 6.99 | 6.99 | 6.99 | 6.99 | 1.5K |
| 09:45 | 7.00 | 7.01 | 7.00 | 7.01 | 7.9K |
| 09:46 | 7.01 | 7.01 | 7.00 | 7.00 | 1.4K |
| 09:47 | 7.00 | 7.03 | 7.00 | 7.03 | 29.0K |
| 09:48 | 7.03 | 7.03 | 7.03 | 7.03 | 0.2K |
| 09:49 | 7.03 | 7.03 | 7.03 | 7.03 | 89.5K |
| 09:50 | 7.03 | 7.03 | 7.02 | 7.02 | 12.2K |
| 09:51 | 7.02 | 7.03 | 7.02 | 7.02 | 16.0K |
| 09:52 | 7.03 | 7.03 | 7.03 | 7.03 | 12.6K |
| 09:53 | 7.02 | 7.03 | 7.02 | 7.02 | 26.9K |
| 09:54 | 7.03 | 7.03 | 7.01 | 7.01 | 18.2K |
| 09:55 | 7.02 | 7.02 | 7.02 | 7.02 | 7.3K |
| 09:56 | 7.01 | 7.02 | 7.01 | 7.02 | 5.4K |
| 09:58 | 7.02 | 7.02 | 7.02 | 7.02 | 16.8K |
| 09:59 | 7.02 | 7.03 | 7.02 | 7.03 | 28.0K |
| 10:00 | 7.03 | 7.03 | 7.03 | 7.03 | 10.2K |
| 10:01 | 7.03 | 7.03 | 7.03 | 7.03 | 1.9K |
| 10:04 | 7.02 | 7.02 | 7.02 | 7.02 | 3.1K |
| 10:05 | 7.03 | 7.03 | 7.02 | 7.02 | 14.9K |
| 10:06 | 7.02 | 7.02 | 7.01 | 7.01 | 76.5K |
| 10:08 | 7.01 | 7.02 | 7.01 | 7.01 | 25.5K |
| 10:10 | 7.02 | 7.02 | 7.01 | 7.01 | 1.5K |
| 10:11 | 7.01 | 7.01 | 7.01 | 7.01 | 3.7K |
| 10:12 | 7.01 | 7.01 | 7.01 | 7.01 | 0.8K |
| 10:14 | 7.01 | 7.01 | 7.01 | 7.01 | 0.2K |
| 10:15 | 7.01 | 7.01 | 7.00 | 7.00 | 5.9K |
| 10:16 | 7.01 | 7.01 | 7.00 | 7.00 | 1.8K |
| 10:17 | 7.01 | 7.01 | 7.01 | 7.01 | 1.3K |
| 10:18 | 7.01 | 7.02 | 7.01 | 7.02 | 6.8K |
| 10:19 | 7.02 | 7.02 | 7.02 | 7.02 | 0.5K |
| 10:20 | 7.02 | 7.02 | 7.02 | 7.02 | 0.3K |
| 10:21 | 7.02 | 7.02 | 7.02 | 7.02 | 0.5K |
| 10:22 | 7.00 | 7.00 | 7.00 | 7.00 | 23.0K |
| 10:23 | 7.01 | 7.01 | 7.01 | 7.01 | 1.5K |
| 10:24 | 7.01 | 7.01 | 7.01 | 7.01 | 6.8K |
| 10:25 | 7.01 | 7.01 | 7.01 | 7.01 | 1.3K |
| 10:27 | 7.00 | 7.00 | 6.99 | 6.99 | 3.3K |
| 10:28 | 6.98 | 6.98 | 6.98 | 6.98 | 4.0K |
| 10:29 | 6.99 | 6.99 | 6.99 | 6.99 | 2.0K |
| 10:30 | 6.99 | 6.99 | 6.98 | 6.98 | 26.1K |
| 10:31 | 6.98 | 6.99 | 6.98 | 6.99 | 4.0K |
| 10:32 | 6.98 | 6.99 | 6.98 | 6.99 | 0.4K |
| 10:33 | 6.98 | 7.00 | 6.98 | 7.00 | 13.6K |
| 10:34 | 7.00 | 7.00 | 7.00 | 7.00 | 2.3K |
| 10:35 | 7.00 | 7.00 | 6.99 | 7.00 | 3.5K |
| 10:36 | 6.99 | 7.00 | 6.99 | 7.00 | 2.9K |
| 10:37 | 7.00 | 7.01 | 7.00 | 7.01 | 12.3K |
| 10:38 | 7.01 | 7.01 | 7.01 | 7.01 | 7.6K |
| 10:39 | 7.01 | 7.01 | 7.01 | 7.01 | 0.8K |
| 10:40 | 7.01 | 7.01 | 7.01 | 7.01 | 0.5K |
| 10:44 | 7.00 | 7.00 | 7.00 | 7.00 | 0.1K |
| 10:45 | 7.01 | 7.01 | 7.01 | 7.01 | 0.7K |
| 10:47 | 7.01 | 7.01 | 7.01 | 7.01 | 0.3K |
| 10:49 | 7.00 | 7.01 | 7.00 | 7.01 | 2.3K |
| 10:50 | 7.01 | 7.01 | 7.01 | 7.01 | 0.5K |
| 10:51 | 7.01 | 7.01 | 7.01 | 7.01 | 3.6K |
| 10:52 | 7.01 | 7.02 | 7.01 | 7.02 | 7.4K |
| 10:53 | 7.02 | 7.02 | 7.02 | 7.02 | 0.4K |
| 10:54 | 7.02 | 7.02 | 7.02 | 7.02 | 8.7K |
| 10:55 | 7.02 | 7.02 | 7.02 | 7.02 | 16.6K |
| 10:56 | 7.02 | 7.02 | 7.02 | 7.01 | 0.3K |
| 10:58 | 7.02 | 7.02 | 7.01 | 7.01 | 3.1K |
| 10:59 | 7.02 | 7.02 | 7.02 | 7.02 | 0.4K |
| 11:00 | 7.02 | 7.02 | 7.02 | 7.02 | 6.1K |
| 11:01 | 7.01 | 7.02 | 7.01 | 7.02 | 2.6K |
| 11:02 | 7.02 | 7.02 | 7.02 | 7.02 | 31.4K |
| 11:03 | 7.02 | 7.02 | 7.01 | 7.01 | 12.7K |
| 11:04 | 7.02 | 7.02 | 7.02 | 7.02 | 0.8K |
| 11:06 | 7.02 | 7.02 | 7.02 | 7.02 | 2.2K |
| 11:07 | 7.01 | 7.01 | 7.01 | 7.01 | 0.8K |
| 11:08 | 7.02 | 7.02 | 7.02 | 7.02 | 2.7K |
| 11:09 | 7.02 | 7.02 | 7.02 | 7.02 | 1.7K |
| 11:10 | 7.02 | 7.02 | 7.01 | 7.01 | 3.4K |
| 11:11 | 7.02 | 7.02 | 7.02 | 7.02 | 0.1K |
| 11:14 | 7.02 | 7.02 | 7.02 | 7.02 | 0.1K |
| 11:15 | 7.01 | 7.01 | 7.01 | 7.01 | 0.3K |
| 11:17 | 7.02 | 7.02 | 7.02 | 7.02 | 0.3K |
| 11:18 | 7.02 | 7.02 | 7.02 | 7.02 | 8.2K |
| 11:19 | 7.01 | 7.01 | 7.01 | 7.01 | 14.0K |
| 11:20 | 7.02 | 7.02 | 7.02 | 7.02 | 0.2K |
| 11:21 | 7.02 | 7.02 | 7.02 | 7.02 | 1.0K |
| 11:22 | 7.02 | 7.02 | 7.02 | 7.02 | 1.1K |
| 11:23 | 7.02 | 7.02 | 7.02 | 7.02 | 0.4K |
| 11:24 | 7.02 | 7.02 | 7.02 | 7.02 | 14.1K |
| 11:27 | 7.02 | 7.02 | 7.02 | 7.02 | 7.0K |
| 11:28 | 7.01 | 7.02 | 7.01 | 7.02 | 9.5K |
| 11:29 | 7.02 | 7.02 | 7.02 | 7.02 | 0.4K |
| 11:30 | 7.02 | 7.02 | 7.02 | 7.02 | 6.5K |
| 11:31 | 7.02 | 7.02 | 7.02 | 7.02 | 2.6K |
| 11:32 | 7.02 | 7.02 | 7.02 | 7.02 | 0.8K |
| 11:33 | 7.02 | 7.02 | 7.02 | 7.02 | 0.8K |
| 11:37 | 7.01 | 7.01 | 7.01 | 7.01 | 0.5K |
| 11:41 | 7.00 | 7.00 | 6.99 | 6.99 | 34.2K |
| 11:43 | 7.01 | 7.01 | 7.01 | 7.01 | 1.5K |
| 11:44 | 7.01 | 7.01 | 7.01 | 7.01 | 0.4K |
| 11:45 | 7.01 | 7.01 | 7.01 | 7.01 | 0.1K |
| 11:46 | 7.01 | 7.01 | 7.01 | 7.01 | 2.1K |
| 11:47 | 7.01 | 7.01 | 7.01 | 7.01 | 0.3K |
| 11:48 | 7.01 | 7.01 | 7.00 | 7.00 | 0.3K |
| 11:50 | 7.01 | 7.01 | 7.01 | 7.01 | 0.4K |
| 11:51 | 7.01 | 7.01 | 7.01 | 7.01 | 0.2K |
| 11:54 | 7.01 | 7.01 | 7.00 | 7.01 | 3.2K |
| 11:56 | 7.01 | 7.01 | 7.01 | 7.01 | 0.1K |
| 11:57 | 7.00 | 7.01 | 7.00 | 7.01 | 0.5K |
| 11:58 | 7.01 | 7.01 | 7.01 | 7.01 | 0.1K |
| 11:59 | 7.01 | 7.01 | 7.01 | 7.01 | 0.6K |
| 12:00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.6K |
| 12:01 | 7.01 | 7.01 | 7.01 | 7.01 | 17.2K |
| 12:02 | 7.01 | 7.01 | 7.01 | 7.01 | 6.9K |
| 12:03 | 7.01 | 7.01 | 7.01 | 7.01 | 1.7K |
| 12:04 | 7.01 | 7.01 | 7.01 | 7.01 | 3.1K |
| 12:05 | 7.01 | 7.01 | 7.00 | 7.01 | 5.1K |
| 12:06 | 7.01 | 7.01 | 7.01 | 7.01 | 1.2K |
| 12:07 | 7.00 | 7.00 | 7.00 | 7.00 | 1.4K |
| 12:15 | 7.01 | 7.01 | 7.01 | 7.01 | 0.1K |
| 12:17 | 7.01 | 7.01 | 7.01 | 7.01 | 1.5K |
| 12:18 | 7.00 | 7.01 | 7.00 | 7.01 | 3.6K |
| 12:20 | 7.01 | 7.01 | 7.01 | 7.01 | 0.5K |
| 12:21 | 7.00 | 7.01 | 7.00 | 7.01 | 2.9K |
| 12:25 | 7.01 | 7.01 | 7.01 | 7.01 | 0.6K |
| 12:28 | 7.00 | 7.00 | 7.00 | 7.00 | 1.9K |
| 12:29 | 7.01 | 7.01 | 7.01 | 7.01 | 0.8K |
| 12:32 | 7.01 | 7.01 | 7.01 | 7.01 | 0.2K |
| 12:33 | 7.01 | 7.01 | 7.01 | 7.01 | 2.1K |
| 12:34 | 7.01 | 7.01 | 7.01 | 7.01 | 2.1K |
| 12:36 | 7.00 | 7.00 | 7.00 | 7.00 | 16.3K |
| 12:37 | 7.00 | 7.00 | 7.00 | 7.00 | 1.1K |
| 12:38 | 7.00 | 7.00 | 7.00 | 7.00 | 2.2K |
| 12:40 | 7.00 | 7.00 | 7.00 | 7.00 | 0.1K |
| 12:41 | 6.99 | 6.99 | 6.99 | 6.99 | 0.2K |
| 12:42 | 7.00 | 7.00 | 7.00 | 7.00 | 0.4K |
| 12:43 | 7.00 | 7.00 | 7.00 | 7.00 | 7.5K |
| 12:44 | 7.00 | 7.00 | 7.00 | 7.00 | 0.5K |
| 12:45 | 7.00 | 7.01 | 7.00 | 7.01 | 8.4K |
| 12:47 | 7.01 | 7.01 | 7.01 | 7.01 | 7.7K |
| 12:49 | 7.01 | 7.01 | 7.00 | 7.00 | 0.6K |
| 12:50 | 7.00 | 7.01 | 7.00 | 7.01 | 2.0K |
| 12:51 | 7.01 | 7.01 | 7.01 | 7.01 | 0.8K |
| 12:52 | 7.00 | 7.00 | 7.00 | 7.00 | 0.1K |
| 12:53 | 7.00 | 7.01 | 7.00 | 7.01 | 0.9K |
| 12:55 | 7.00 | 7.00 | 7.00 | 7.00 | 2.4K |
| 12:57 | 7.01 | 7.01 | 7.01 | 7.01 | 0.9K |
| 12:59 | 7.01 | 7.01 | 7.01 | 7.01 | 2.2K |
| 13:01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.7K |
| 13:02 | 7.01 | 7.01 | 7.01 | 7.01 | 0.3K |
| 13:04 | 7.00 | 7.00 | 7.00 | 7.00 | 1.8K |
| 13:05 | 7.01 | 7.01 | 7.01 | 7.01 | 1.6K |
| 13:07 | 7.01 | 7.01 | 7.01 | 7.01 | 1.1K |
| 13:08 | 7.01 | 7.01 | 7.01 | 7.01 | 0.5K |
| 13:10 | 7.02 | 7.02 | 7.02 | 7.02 | 12.4K |
| 13:11 | 7.02 | 7.02 | 7.02 | 7.02 | 0.8K |
| 13:12 | 7.01 | 7.01 | 7.01 | 7.01 | 0.5K |
| 13:14 | 7.02 | 7.02 | 7.02 | 7.02 | 2.0K |
| 13:15 | 7.02 | 7.02 | 7.02 | 7.02 | 1.3K |
| 13:16 | 7.02 | 7.02 | 7.02 | 7.02 | 0.3K |
| 13:17 | 7.02 | 7.02 | 7.02 | 7.02 | 2.3K |
| 13:19 | 7.02 | 7.02 | 7.02 | 7.02 | 1.5K |
| 13:21 | 7.02 | 7.02 | 7.01 | 7.01 | 7.2K |
| 13:22 | 7.02 | 7.02 | 7.01 | 7.01 | 5.0K |
| 13:23 | 7.02 | 7.02 | 7.02 | 7.02 | 0.2K |
| 13:24 | 7.02 | 7.02 | 7.01 | 7.02 | 1.8K |
| 13:26 | 7.01 | 7.01 | 7.01 | 7.01 | 7.0K |
| 13:27 | 7.02 | 7.02 | 7.02 | 7.01 | 0.2K |
| 13:28 | 7.02 | 7.02 | 7.02 | 7.02 | 0.5K |
| 13:29 | 7.02 | 7.02 | 7.02 | 7.02 | 0.6K |
| 13:32 | 7.02 | 7.02 | 7.02 | 7.02 | 0.4K |
| 13:36 | 7.01 | 7.01 | 7.01 | 7.01 | 1.1K |
| 13:37 | 7.02 | 7.02 | 7.02 | 7.02 | 0.1K |
| 13:39 | 7.01 | 7.01 | 7.01 | 7.01 | 0.1K |
| 13:40 | 7.02 | 7.02 | 7.02 | 7.02 | 3.8K |
| 13:41 | 7.02 | 7.02 | 7.02 | 7.02 | 0.4K |
| 13:42 | 7.01 | 7.01 | 7.01 | 7.01 | 4.8K |
| 13:45 | 7.01 | 7.01 | 7.01 | 7.01 | 0.4K |
| 13:47 | 7.02 | 7.02 | 7.02 | 7.02 | 0.3K |
| 13:49 | 7.02 | 7.02 | 7.01 | 7.01 | 0.5K |
| 13:54 | 7.02 | 7.02 | 7.02 | 7.02 | 0.1K |
| 13:55 | 7.01 | 7.01 | 7.01 | 7.01 | 0.7K |
| 13:57 | 7.01 | 7.01 | 7.01 | 7.01 | 1.1K |
| 13:58 | 7.01 | 7.01 | 7.01 | 7.01 | 0.1K |
| 13:59 | 7.01 | 7.01 | 7.01 | 7.01 | 0.4K |
| 14:01 | 7.02 | 7.02 | 7.02 | 7.02 | 1.4K |
| 14:02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.1K |
| 14:03 | 7.01 | 7.01 | 7.01 | 7.01 | 1.0K |
| 14:04 | 7.02 | 7.02 | 7.02 | 7.02 | 0.2K |
| 14:06 | 7.02 | 7.02 | 7.01 | 7.01 | 1.9K |
| 14:08 | 7.01 | 7.01 | 7.01 | 7.01 | 9.6K |
| 14:11 | 7.01 | 7.01 | 7.01 | 7.01 | 3.6K |
| 14:12 | 7.01 | 7.01 | 7.01 | 7.01 | 3.0K |
| 14:13 | 7.01 | 7.01 | 7.01 | 7.01 | 2.1K |
| 14:15 | 7.01 | 7.01 | 7.01 | 7.01 | 10.8K |
| 14:16 | 7.01 | 7.01 | 7.01 | 7.01 | 24.6K |
| 14:18 | 7.01 | 7.02 | 7.01 | 7.02 | 19.2K |
| 14:19 | 7.02 | 7.02 | 7.02 | 7.02 | 0.1K |
| 14:20 | 7.02 | 7.02 | 7.02 | 7.02 | 3.0K |
| 14:21 | 7.02 | 7.02 | 7.02 | 7.02 | 4.6K |
| 14:22 | 7.02 | 7.02 | 7.02 | 7.02 | 1.2K |
| 14:25 | 7.02 | 7.02 | 7.02 | 7.02 | 0.7K |
| 14:26 | 7.02 | 7.02 | 7.02 | 7.02 | 0.2K |
| 14:28 | 7.02 | 7.02 | 7.02 | 7.02 | 23.3K |
| 14:30 | 7.02 | 7.02 | 7.02 | 7.02 | 0.1K |
| 14:32 | 7.02 | 7.02 | 7.02 | 7.02 | 0.2K |
| 14:33 | 7.02 | 7.02 | 7.02 | 7.02 | 0.6K |
| 14:38 | 7.01 | 7.01 | 7.01 | 7.01 | 2.4K |
| 14:40 | 7.02 | 7.02 | 7.02 | 7.02 | 0.1K |
| 14:41 | 7.01 | 7.02 | 7.01 | 7.02 | 3.4K |
| 14:42 | 7.02 | 7.02 | 7.02 | 7.02 | 0.1K |
| 14:43 | 7.02 | 7.02 | 7.01 | 7.01 | 1.6K |
| 14:47 | 7.02 | 7.02 | 7.02 | 7.02 | 0.1K |
| 14:48 | 7.01 | 7.01 | 7.01 | 7.01 | 0.7K |
| 14:49 | 7.02 | 7.02 | 7.02 | 7.02 | 1.5K |
| 14:51 | 7.01 | 7.01 | 7.01 | 7.01 | 0.2K |
| 14:52 | 7.02 | 7.02 | 7.02 | 7.02 | 0.1K |
| 14:53 | 7.02 | 7.02 | 7.02 | 7.02 | 2.8K |
| 14:56 | 7.01 | 7.01 | 7.01 | 7.01 | 0.3K |
| 14:57 | 7.02 | 7.02 | 7.02 | 7.02 | 0.2K |
| 15:01 | 7.02 | 7.02 | 7.02 | 7.02 | 0.1K |
| 15:03 | 7.02 | 7.02 | 7.02 | 7.02 | 3.2K |
| 15:06 | 7.02 | 7.02 | 7.02 | 7.02 | 0.6K |
| 15:08 | 7.01 | 7.01 | 7.01 | 7.01 | 2.5K |
| 15:10 | 7.02 | 7.02 | 7.02 | 7.02 | 1.9K |
| 15:11 | 7.01 | 7.02 | 7.01 | 7.02 | 3.5K |
| 15:13 | 7.02 | 7.02 | 7.02 | 7.02 | 1.6K |
| 15:14 | 7.02 | 7.02 | 7.02 | 7.02 | 0.7K |
| 15:15 | 7.01 | 7.01 | 7.01 | 7.01 | 0.3K |
| 15:20 | 7.02 | 7.02 | 7.01 | 7.02 | 7.8K |
| 15:21 | 7.01 | 7.02 | 7.01 | 7.02 | 0.6K |
| 15:24 | 7.02 | 7.02 | 7.02 | 7.02 | 2.0K |
| 15:27 | 7.01 | 7.01 | 7.01 | 7.01 | 13.4K |
| 15:28 | 7.00 | 7.01 | 7.00 | 7.01 | 0.8K |
| 15:29 | 7.01 | 7.01 | 7.01 | 7.01 | 0.5K |
| 15:30 | 7.01 | 7.01 | 7.01 | 7.01 | 2.1K |
| 15:31 | 7.01 | 7.01 | 7.01 | 7.01 | 0.1K |
| 15:32 | 7.01 | 7.01 | 7.01 | 7.01 | 1.9K |
| 15:33 | 7.01 | 7.01 | 7.01 | 7.01 | 0.1K |
| 15:34 | 7.00 | 7.01 | 7.00 | 7.01 | 4.4K |
| 15:38 | 7.01 | 7.01 | 7.00 | 7.00 | 2.2K |
| 15:40 | 7.00 | 7.00 | 7.00 | 7.00 | 3.0K |
| 15:44 | 7.01 | 7.01 | 7.01 | 7.01 | 0.4K |
| 15:45 | 7.00 | 7.00 | 7.00 | 7.00 | 8.9K |
| 15:46 | 7.00 | 7.00 | 7.00 | 7.00 | 0.5K |
| 15:49 | 7.00 | 7.00 | 7.00 | 7.00 | 0.9K |
| 15:50 | 7.01 | 7.01 | 7.00 | 7.00 | 1.6K |
| 15:51 | 7.00 | 7.00 | 7.00 | 7.00 | 1.0K |
| 15:52 | 7.01 | 7.01 | 7.00 | 7.00 | 2.4K |
| 15:53 | 7.01 | 7.01 | 7.01 | 7.01 | 3.1K |
| 15:54 | 7.01 | 7.01 | 7.00 | 7.01 | 3.7K |
| 15:55 | 7.01 | 7.01 | 7.00 | 7.00 | 3.0K |
| 15:56 | 7.00 | 7.01 | 7.00 | 7.01 | 4.8K |
| 15:57 | 7.01 | 7.01 | 7.00 | 7.00 | 6.4K |
| 15:58 | 7.01 | 7.01 | 7.00 | 7.01 | 4.4K |
| 15:59 | 7.00 | 7.01 | 7.00 | 7.00 | 93.6K |