22,650.00
Letzte Aktualisierung: 2025-10-07
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 22,300.00 | 22,300.00 | 21,500.00 | 21,700.00 | 0.0K |
| 09:01 | 21,700.00 | 21,700.00 | 21,400.00 | 21,400.00 | 0.0K |
| 09:02 | 21,400.00 | 21,400.00 | 21,350.00 | 21,350.00 | 0.0K |
| 09:03 | 21,350.00 | 21,350.00 | 21,350.00 | 21,350.00 | 0.0K |
| 09:04 | 21,350.00 | 21,350.00 | 21,350.00 | 21,350.00 | 0.0K |
| 09:05 | 21,350.00 | 21,350.00 | 21,350.00 | 21,350.00 | 0.0K |
| 09:06 | 21,350.00 | 21,350.00 | 21,350.00 | 21,350.00 | 0.0K |
| 09:07 | 21,350.00 | 21,350.00 | 21,350.00 | 21,350.00 | 0.0K |
| 09:08 | 21,350.00 | 21,350.00 | 21,350.00 | 21,350.00 | 0.0K |
| 09:09 | 21,350.00 | 21,350.00 | 21,300.00 | 21,300.00 | 0.0K |
| 09:10 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 0.0K |
| 09:11 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 0.0K |
| 09:12 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 0.0K |
| 09:13 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 0.0K |
| 09:14 | 21,300.00 | 21,300.00 | 21,250.00 | 21,250.00 | 0.0K |
| 09:15 | 21,250.00 | 21,500.00 | 21,250.00 | 21,500.00 | 129.4K |
| 09:16 | 21,600.00 | 21,700.00 | 21,600.00 | 21,700.00 | 45.3K |
| 09:17 | 21,700.00 | 21,800.00 | 21,700.00 | 21,700.00 | 9.5K |
| 09:18 | 21,750.00 | 21,900.00 | 21,700.00 | 21,900.00 | 33.8K |
| 09:19 | 22,000.00 | 22,100.00 | 22,000.00 | 22,000.00 | 30.6K |
| 09:20 | 22,000.00 | 22,000.00 | 21,950.00 | 22,000.00 | 32.3K |
| 09:21 | 22,000.00 | 22,000.00 | 21,950.00 | 21,950.00 | 14.0K |
| 09:22 | 21,950.00 | 22,000.00 | 21,900.00 | 21,950.00 | 14.2K |
| 09:23 | 21,950.00 | 21,950.00 | 21,900.00 | 21,900.00 | 1.2K |
| 09:24 | 21,950.00 | 21,950.00 | 21,900.00 | 21,900.00 | 23.8K |
| 09:25 | 21,900.00 | 21,900.00 | 21,850.00 | 21,850.00 | 39.1K |
| 09:26 | 21,850.00 | 21,850.00 | 21,700.00 | 21,700.00 | 11.3K |
| 09:27 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 7.3K |
| 09:28 | 21,700.00 | 21,700.00 | 21,650.00 | 21,650.00 | 0.6K |
| 09:29 | 21,650.00 | 21,700.00 | 21,650.00 | 21,700.00 | 10.2K |
| 09:30 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.1K |
| 09:31 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.4K |
| 09:32 | 21,700.00 | 21,700.00 | 21,600.00 | 21,700.00 | 14.2K |
| 09:34 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.4K |
| 09:35 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.1K |
| 09:36 | 21,650.00 | 21,700.00 | 21,650.00 | 21,700.00 | 1.6K |
| 09:37 | 21,650.00 | 21,700.00 | 21,650.00 | 21,700.00 | 1.7K |
| 09:38 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.5K |
| 09:39 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.1K |
| 09:40 | 21,650.00 | 21,700.00 | 21,600.00 | 21,700.00 | 7.5K |
| 09:41 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 3.5K |
| 09:43 | 21,700.00 | 21,700.00 | 21,600.00 | 21,600.00 | 20.7K |
| 09:44 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | 5.0K |
| 09:45 | 21,600.00 | 21,600.00 | 21,550.00 | 21,550.00 | 9.1K |
| 09:46 | 21,550.00 | 21,550.00 | 21,550.00 | 21,550.00 | 6.1K |
| 09:47 | 21,550.00 | 21,550.00 | 21,550.00 | 21,550.00 | 2.4K |
| 09:49 | 21,550.00 | 21,600.00 | 21,550.00 | 21,550.00 | 2.4K |
| 09:50 | 21,550.00 | 21,600.00 | 21,550.00 | 21,600.00 | 1.4K |
| 09:51 | 21,600.00 | 21,600.00 | 21,550.00 | 21,550.00 | 2.0K |
| 09:52 | 21,550.00 | 21,550.00 | 21,500.00 | 21,500.00 | 57.0K |
| 09:54 | 21,450.00 | 21,450.00 | 21,450.00 | 21,450.00 | 2.2K |
| 09:55 | 21,450.00 | 21,500.00 | 21,450.00 | 21,450.00 | 1.1K |
| 09:56 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 1.0K |
| 09:57 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 0.1K |
| 09:58 | 21,500.00 | 21,500.00 | 21,400.00 | 21,400.00 | 11.2K |
| 09:59 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 0.3K |
| 10:00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 0.2K |
| 10:01 | 21,500.00 | 21,500.00 | 21,450.00 | 21,450.00 | 0.3K |
| 10:02 | 21,450.00 | 21,450.00 | 21,450.00 | 21,450.00 | 1.0K |
| 10:08 | 21,450.00 | 21,450.00 | 21,450.00 | 21,450.00 | 0.2K |
| 10:09 | 21,450.00 | 21,450.00 | 21,450.00 | 21,450.00 | 2.2K |
| 10:10 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 3.0K |
| 10:11 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 1.0K |
| 10:12 | 21,450.00 | 21,450.00 | 21,400.00 | 21,400.00 | 14.7K |
| 10:13 | 21,400.00 | 21,450.00 | 21,350.00 | 21,350.00 | 14.3K |
| 10:14 | 21,350.00 | 21,450.00 | 21,350.00 | 21,450.00 | 6.7K |
| 10:17 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 2.8K |
| 10:22 | 21,350.00 | 21,350.00 | 21,350.00 | 21,350.00 | 0.1K |
| 10:24 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 0.1K |
| 10:26 | 21,350.00 | 21,350.00 | 21,350.00 | 21,350.00 | 4.4K |
| 10:27 | 21,350.00 | 21,450.00 | 21,300.00 | 21,350.00 | 9.6K |
| 10:28 | 21,350.00 | 21,450.00 | 21,300.00 | 21,450.00 | 8.1K |
| 10:30 | 21,450.00 | 21,450.00 | 21,450.00 | 21,450.00 | 0.4K |
| 10:31 | 21,450.00 | 21,450.00 | 21,400.00 | 21,400.00 | 4.6K |
| 10:32 | 21,450.00 | 21,450.00 | 21,450.00 | 21,450.00 | 0.5K |
| 10:35 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 1.2K |
| 10:40 | 21,400.00 | 21,500.00 | 21,400.00 | 21,500.00 | 5.5K |
| 10:41 | 21,400.00 | 21,400.00 | 21,350.00 | 21,400.00 | 3.9K |
| 10:42 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 2.1K |
| 10:45 | 21,400.00 | 21,500.00 | 21,400.00 | 21,500.00 | 0.2K |
| 10:46 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 0.5K |
| 10:49 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 0.1K |
| 10:50 | 21,450.00 | 21,450.00 | 21,400.00 | 21,400.00 | 2.1K |
| 10:51 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 1.1K |
| 10:52 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 0.3K |
| 10:54 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 1.4K |
| 10:56 | 21,450.00 | 21,450.00 | 21,450.00 | 21,450.00 | 0.1K |
| 10:57 | 21,450.00 | 21,450.00 | 21,450.00 | 21,450.00 | 0.3K |
| 10:59 | 21,450.00 | 21,450.00 | 21,450.00 | 21,450.00 | 0.1K |
| 11:00 | 21,450.00 | 21,450.00 | 21,450.00 | 21,450.00 | 0.1K |
| 11:03 | 21,400.00 | 21,450.00 | 21,400.00 | 21,450.00 | 0.2K |
| 11:06 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 0.5K |
| 11:07 | 21,450.00 | 21,450.00 | 21,450.00 | 21,450.00 | 1.0K |
| 11:08 | 21,450.00 | 21,450.00 | 21,450.00 | 21,450.00 | 0.3K |
| 11:09 | 21,450.00 | 21,450.00 | 21,450.00 | 21,450.00 | 1.0K |
| 11:10 | 21,450.00 | 21,450.00 | 21,450.00 | 21,450.00 | 0.1K |
| 11:13 | 21,450.00 | 21,450.00 | 21,450.00 | 21,450.00 | 0.1K |
| 11:16 | 21,450.00 | 21,450.00 | 21,450.00 | 21,450.00 | 0.6K |
| 11:21 | 21,450.00 | 21,450.00 | 21,450.00 | 21,450.00 | 4.6K |
| 11:22 | 21,400.00 | 21,450.00 | 21,400.00 | 21,400.00 | 2.3K |
| 11:23 | 21,400.00 | 21,450.00 | 21,400.00 | 21,450.00 | 6.2K |
| 11:26 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 0.6K |
| 11:28 | 21,450.00 | 21,450.00 | 21,450.00 | 21,450.00 | 0.1K |
| 13:00 | 21,450.00 | 21,450.00 | 21,350.00 | 21,350.00 | 2.3K |
| 13:02 | 21,350.00 | 21,350.00 | 21,350.00 | 21,350.00 | 0.1K |
| 13:03 | 21,350.00 | 21,400.00 | 21,350.00 | 21,400.00 | 0.3K |
| 13:04 | 21,350.00 | 21,400.00 | 21,350.00 | 21,400.00 | 8.2K |
| 13:05 | 21,450.00 | 21,450.00 | 21,400.00 | 21,400.00 | 2.0K |
| 13:06 | 21,400.00 | 21,450.00 | 21,400.00 | 21,400.00 | 2.2K |
| 13:07 | 21,400.00 | 21,450.00 | 21,400.00 | 21,450.00 | 1.5K |
| 13:08 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 1.1K |
| 13:09 | 21,450.00 | 21,450.00 | 21,450.00 | 21,450.00 | 0.1K |
| 13:10 | 21,400.00 | 21,450.00 | 21,400.00 | 21,450.00 | 0.4K |
| 13:11 | 21,450.00 | 21,450.00 | 21,450.00 | 21,450.00 | 0.1K |
| 13:12 | 21,450.00 | 21,550.00 | 21,400.00 | 21,550.00 | 13.4K |
| 13:13 | 21,550.00 | 21,650.00 | 21,550.00 | 21,650.00 | 11.4K |
| 13:14 | 21,650.00 | 21,650.00 | 21,650.00 | 21,650.00 | 9.1K |
| 13:15 | 21,650.00 | 21,700.00 | 21,650.00 | 21,700.00 | 5.4K |
| 13:16 | 21,700.00 | 21,750.00 | 21,700.00 | 21,750.00 | 3.6K |
| 13:17 | 21,800.00 | 21,800.00 | 21,750.00 | 21,750.00 | 7.6K |
| 13:18 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 0.1K |
| 13:19 | 21,750.00 | 21,750.00 | 21,700.00 | 21,750.00 | 1.4K |
| 13:20 | 21,750.00 | 21,800.00 | 21,750.00 | 21,750.00 | 3.6K |
| 13:21 | 21,750.00 | 21,750.00 | 21,700.00 | 21,750.00 | 9.9K |
| 13:23 | 21,700.00 | 21,750.00 | 21,700.00 | 21,750.00 | 1.2K |
| 13:24 | 21,700.00 | 21,750.00 | 21,650.00 | 21,750.00 | 16.7K |
| 13:25 | 21,700.00 | 21,750.00 | 21,700.00 | 21,700.00 | 2.8K |
| 13:27 | 21,750.00 | 21,750.00 | 21,700.00 | 21,700.00 | 3.0K |
| 13:28 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | 1.0K |
| 13:29 | 21,650.00 | 21,650.00 | 21,650.00 | 21,650.00 | 0.2K |
| 13:32 | 21,650.00 | 21,650.00 | 21,650.00 | 21,650.00 | 3.6K |
| 13:33 | 21,650.00 | 21,650.00 | 21,650.00 | 21,650.00 | 0.7K |
| 13:34 | 21,650.00 | 21,650.00 | 21,650.00 | 21,650.00 | 0.1K |
| 13:35 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.1K |
| 13:37 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.3K |
| 13:40 | 21,600.00 | 21,700.00 | 21,600.00 | 21,700.00 | 3.0K |
| 13:41 | 21,600.00 | 21,700.00 | 21,600.00 | 21,700.00 | 0.8K |
| 13:42 | 21,600.00 | 21,700.00 | 21,600.00 | 21,700.00 | 5.1K |
| 13:43 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 6.7K |
| 13:44 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0.2K |
| 13:49 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0.6K |
| 13:50 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 6.5K |
| 13:52 | 21,750.00 | 21,750.00 | 21,700.00 | 21,700.00 | 5.5K |
| 13:53 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.3K |
| 13:55 | 21,650.00 | 21,650.00 | 21,650.00 | 21,650.00 | 0.5K |
| 13:57 | 21,650.00 | 21,650.00 | 21,600.00 | 21,600.00 | 0.8K |
| 13:59 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.1K |
| 14:02 | 21,600.00 | 21,650.00 | 21,600.00 | 21,650.00 | 0.5K |
| 14:03 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | 1.0K |
| 14:05 | 21,550.00 | 21,550.00 | 21,550.00 | 21,550.00 | 1.0K |
| 14:06 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | 1.0K |
| 14:07 | 21,600.00 | 21,650.00 | 21,600.00 | 21,650.00 | 1.3K |
| 14:14 | 21,650.00 | 21,650.00 | 21,650.00 | 21,650.00 | 1.4K |
| 14:16 | 21,650.00 | 21,650.00 | 21,650.00 | 21,650.00 | 0.3K |
| 14:17 | 21,650.00 | 21,650.00 | 21,650.00 | 21,650.00 | 0.1K |
| 14:18 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | 2.2K |
| 14:19 | 21,650.00 | 21,650.00 | 21,650.00 | 21,650.00 | 0.1K |
| 14:20 | 21,650.00 | 21,650.00 | 21,650.00 | 21,650.00 | 0.2K |
| 14:21 | 21,650.00 | 21,650.00 | 21,650.00 | 21,650.00 | 0.7K |
| 14:22 | 21,650.00 | 21,650.00 | 21,650.00 | 21,650.00 | 1.7K |
| 14:23 | 21,650.00 | 21,650.00 | 21,650.00 | 21,650.00 | 0.2K |
| 14:24 | 21,700.00 | 21,700.00 | 21,650.00 | 21,700.00 | 5.7K |
| 14:25 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 1.1K |
| 14:26 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 1.3K |
| 14:27 | 21,700.00 | 21,750.00 | 21,700.00 | 21,750.00 | 5.1K |
| 14:28 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0.4K |
| 14:29 | 21,750.00 | 21,750.00 | 21,600.00 | 21,750.00 | 11.9K |
| 14:30 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0.0K |
| 14:31 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 0.0K |
| 14:32 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0.0K |
| 14:34 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.0K |
| 14:43 | 21,600.00 | 21,700.00 | 21,550.00 | 21,700.00 | 0.0K |
| 14:45 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 25.6K |
| 15:00 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.0K |