22,800.00
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:15 | 23,050.00 | 23,050.00 | 23,050.00 | 23,050.00 | 21.7K |
| 09:19 | 23,200.00 | 23,200.00 | 23,150.00 | 23,150.00 | 10.1K |
| 09:20 | 23,150.00 | 23,150.00 | 23,100.00 | 23,150.00 | 6.0K |
| 09:21 | 23,100.00 | 23,100.00 | 23,100.00 | 23,100.00 | 1.0K |
| 09:22 | 23,100.00 | 23,100.00 | 23,100.00 | 23,100.00 | 6.0K |
| 09:23 | 23,100.00 | 23,100.00 | 23,100.00 | 23,100.00 | 9.7K |
| 09:24 | 23,100.00 | 23,100.00 | 23,100.00 | 23,100.00 | 3.4K |
| 09:25 | 23,100.00 | 23,100.00 | 23,050.00 | 23,100.00 | 12.4K |
| 09:26 | 23,100.00 | 23,100.00 | 23,100.00 | 23,100.00 | 3.8K |
| 09:27 | 23,100.00 | 23,100.00 | 23,100.00 | 23,100.00 | 2.3K |
| 09:28 | 23,050.00 | 23,050.00 | 23,050.00 | 23,050.00 | 0.8K |
| 09:29 | 23,050.00 | 23,050.00 | 23,000.00 | 23,000.00 | 23.0K |
| 09:30 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 9.3K |
| 09:31 | 23,000.00 | 23,000.00 | 22,950.00 | 22,950.00 | 1.3K |
| 09:32 | 22,950.00 | 22,950.00 | 22,950.00 | 22,950.00 | 1.6K |
| 09:33 | 22,950.00 | 22,950.00 | 22,950.00 | 22,950.00 | 5.0K |
| 09:34 | 22,950.00 | 22,950.00 | 22,900.00 | 22,950.00 | 4.4K |
| 09:35 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 0.7K |
| 09:36 | 22,850.00 | 22,850.00 | 22,850.00 | 22,850.00 | 3.5K |
| 09:37 | 22,850.00 | 22,850.00 | 22,800.00 | 22,800.00 | 3.5K |
| 09:38 | 22,800.00 | 22,800.00 | 22,750.00 | 22,750.00 | 4.4K |
| 09:39 | 22,750.00 | 22,800.00 | 22,750.00 | 22,800.00 | 5.7K |
| 09:40 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 6.1K |
| 09:41 | 22,650.00 | 22,700.00 | 22,600.00 | 22,600.00 | 15.2K |
| 09:42 | 22,650.00 | 22,650.00 | 22,600.00 | 22,600.00 | 7.9K |
| 09:43 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 5.0K |
| 09:44 | 22,650.00 | 22,700.00 | 22,650.00 | 22,700.00 | 6.4K |
| 09:45 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 1.0K |
| 09:46 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 5.0K |
| 09:47 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 0.1K |
| 09:48 | 22,850.00 | 22,900.00 | 22,850.00 | 22,900.00 | 5.0K |
| 09:49 | 22,900.00 | 22,950.00 | 22,900.00 | 22,950.00 | 3.3K |
| 09:50 | 22,850.00 | 22,850.00 | 22,850.00 | 22,850.00 | 1.2K |
| 09:51 | 22,850.00 | 22,850.00 | 22,800.00 | 22,800.00 | 0.7K |
| 09:53 | 22,800.00 | 22,800.00 | 22,750.00 | 22,750.00 | 9.2K |
| 09:54 | 22,800.00 | 22,800.00 | 22,750.00 | 22,750.00 | 1.5K |
| 09:55 | 22,800.00 | 22,850.00 | 22,800.00 | 22,850.00 | 3.2K |
| 09:56 | 22,850.00 | 22,850.00 | 22,850.00 | 22,850.00 | 2.0K |
| 09:57 | 22,850.00 | 22,850.00 | 22,850.00 | 22,850.00 | 1.9K |
| 09:58 | 22,850.00 | 22,850.00 | 22,850.00 | 22,850.00 | 0.5K |
| 09:59 | 22,850.00 | 22,850.00 | 22,850.00 | 22,850.00 | 0.3K |
| 10:01 | 22,850.00 | 22,900.00 | 22,850.00 | 22,900.00 | 2.0K |
| 10:02 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 0.1K |
| 10:03 | 22,850.00 | 22,850.00 | 22,850.00 | 22,850.00 | 2.9K |
| 10:08 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 3.4K |
| 10:09 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 12.3K |
| 10:10 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 1.7K |
| 10:11 | 22,850.00 | 22,850.00 | 22,800.00 | 22,800.00 | 5.5K |
| 10:12 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 1.1K |
| 10:13 | 22,800.00 | 22,800.00 | 22,750.00 | 22,750.00 | 5.1K |
| 10:14 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 11.9K |
| 10:15 | 22,750.00 | 22,800.00 | 22,750.00 | 22,800.00 | 9.6K |
| 10:16 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 2.6K |
| 10:17 | 22,700.00 | 22,700.00 | 22,650.00 | 22,650.00 | 86.2K |
| 10:18 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 2.0K |
| 10:19 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 0.5K |
| 10:20 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 0.8K |
| 10:21 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 4.8K |
| 10:22 | 22,650.00 | 22,650.00 | 22,600.00 | 22,650.00 | 3.5K |
| 10:23 | 22,600.00 | 22,650.00 | 22,600.00 | 22,650.00 | 3.4K |
| 10:24 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 1.0K |
| 10:26 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 9.2K |
| 10:27 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 1.2K |
| 10:28 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.8K |
| 10:29 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 10.0K |
| 10:31 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 0.2K |
| 10:33 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 3.3K |
| 10:34 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 1.9K |
| 10:36 | 22,750.00 | 22,750.00 | 22,700.00 | 22,700.00 | 3.5K |
| 10:37 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 1.0K |
| 10:38 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 8.5K |
| 10:42 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 4.9K |
| 10:43 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 0.1K |
| 10:45 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 5.5K |
| 10:46 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 10.0K |
| 10:50 | 22,850.00 | 22,900.00 | 22,800.00 | 22,800.00 | 4.4K |
| 10:52 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 1.1K |
| 10:56 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 1.0K |
| 10:57 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 0.1K |
| 10:59 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 10.5K |
| 11:00 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 0.3K |
| 11:02 | 22,950.00 | 22,950.00 | 22,900.00 | 22,900.00 | 2.0K |
| 11:04 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 0.5K |
| 11:05 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 0.4K |
| 11:07 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 10.0K |
| 11:08 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 5.7K |
| 11:09 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 8.1K |
| 11:10 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 3.9K |
| 11:14 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 5.0K |
| 11:15 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 4.1K |
| 11:16 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 0.6K |
| 11:19 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 0.2K |
| 11:21 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 1.2K |
| 11:25 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 1.5K |
| 11:26 | 22,750.00 | 22,750.00 | 22,700.00 | 22,700.00 | 15.9K |
| 13:00 | 22,700.00 | 22,750.00 | 22,700.00 | 22,750.00 | 21.6K |
| 13:01 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.1K |
| 13:02 | 22,700.00 | 22,750.00 | 22,700.00 | 22,750.00 | 1.1K |
| 13:03 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 3.0K |
| 13:04 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 18.0K |
| 13:05 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.1K |
| 13:06 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 1.8K |
| 13:07 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 1.0K |
| 13:08 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.5K |
| 13:09 | 22,750.00 | 22,750.00 | 22,700.00 | 22,700.00 | 36.0K |
| 13:10 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 9.7K |
| 13:11 | 22,700.00 | 22,700.00 | 22,650.00 | 22,650.00 | 4.6K |
| 13:12 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 1.0K |
| 13:13 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 6.2K |
| 13:14 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 1.2K |
| 13:15 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 2.5K |
| 13:16 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.3K |
| 13:18 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.1K |
| 13:19 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 9.0K |
| 13:20 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 6.3K |
| 13:21 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 0.2K |
| 13:24 | 22,800.00 | 22,800.00 | 22,700.00 | 22,700.00 | 19.3K |
| 13:25 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 5.0K |
| 13:26 | 22,750.00 | 22,800.00 | 22,750.00 | 22,800.00 | 0.4K |
| 13:27 | 22,750.00 | 22,800.00 | 22,700.00 | 22,700.00 | 27.4K |
| 13:28 | 22,700.00 | 22,700.00 | 22,650.00 | 22,700.00 | 2.5K |
| 13:33 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 10.5K |
| 13:34 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 3.6K |
| 13:35 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.8K |
| 13:37 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 10.0K |
| 13:38 | 22,700.00 | 22,800.00 | 22,700.00 | 22,800.00 | 8.4K |
| 13:40 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 3.7K |
| 13:41 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 1.0K |
| 13:42 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 10.2K |
| 13:43 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 0.6K |
| 13:45 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 5.0K |
| 13:47 | 22,800.00 | 22,800.00 | 22,700.00 | 22,700.00 | 4.6K |
| 13:48 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 0.3K |
| 13:50 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 0.4K |
| 13:51 | 22,800.00 | 22,800.00 | 22,750.00 | 22,750.00 | 6.2K |
| 13:54 | 22,800.00 | 22,800.00 | 22,750.00 | 22,750.00 | 2.5K |
| 13:55 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 2.0K |
| 13:56 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 1.0K |
| 13:57 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 0.2K |
| 14:00 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 10.0K |
| 14:01 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 3.2K |
| 14:03 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 1.1K |
| 14:04 | 22,750.00 | 22,750.00 | 22,700.00 | 22,700.00 | 1.7K |
| 14:05 | 22,750.00 | 22,750.00 | 22,700.00 | 22,700.00 | 1.4K |
| 14:07 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 0.1K |
| 14:08 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 4.0K |
| 14:09 | 22,700.00 | 22,750.00 | 22,700.00 | 22,750.00 | 13.9K |
| 14:10 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 0.2K |
| 14:11 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 2.1K |
| 14:12 | 22,750.00 | 22,800.00 | 22,750.00 | 22,800.00 | 3.1K |
| 14:13 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 0.1K |
| 14:14 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 2.2K |
| 14:15 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 0.1K |
| 14:16 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 0.9K |
| 14:17 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 25.0K |
| 14:18 | 22,850.00 | 22,850.00 | 22,800.00 | 22,800.00 | 1.1K |
| 14:19 | 22,850.00 | 22,850.00 | 22,850.00 | 22,850.00 | 3.3K |
| 14:20 | 22,850.00 | 22,850.00 | 22,850.00 | 22,850.00 | 3.2K |
| 14:21 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 2.8K |
| 14:22 | 22,950.00 | 22,950.00 | 22,950.00 | 22,950.00 | 2.1K |
| 14:24 | 22,950.00 | 22,950.00 | 22,950.00 | 22,950.00 | 17.8K |
| 14:25 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 7.2K |
| 14:26 | 22,950.00 | 23,000.00 | 22,950.00 | 23,000.00 | 3.2K |
| 14:28 | 23,000.00 | 23,000.00 | 22,950.00 | 22,950.00 | 10.5K |
| 14:29 | 22,950.00 | 23,000.00 | 22,950.00 | 23,000.00 | 8.7K |
| 14:45 | 22,950.00 | 22,950.00 | 22,950.00 | 22,950.00 | 0.2K |
| 15:00 | 22,950.00 | 22,950.00 | 22,950.00 | 22,950.00 | 43.2K |