22,600.00
Letzte Aktualisierung: 2025-10-01
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:15 | 23,850.00 | 23,850.00 | 23,700.00 | 23,700.00 | 10.5K |
| 09:16 | 23,700.00 | 23,700.00 | 23,650.00 | 23,650.00 | 2.4K |
| 09:17 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0.4K |
| 09:18 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 5.1K |
| 09:19 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0.1K |
| 09:20 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 6.5K |
| 09:22 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 2.0K |
| 09:23 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 1.3K |
| 09:24 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 2.0K |
| 09:25 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 2.4K |
| 09:26 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0.2K |
| 09:27 | 23,900.00 | 24,000.00 | 23,900.00 | 24,000.00 | 99.9K |
| 09:29 | 23,800.00 | 23,850.00 | 23,800.00 | 23,850.00 | 3.5K |
| 09:30 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 3.0K |
| 09:33 | 23,750.00 | 23,850.00 | 23,650.00 | 23,850.00 | 32.3K |
| 09:34 | 23,700.00 | 23,750.00 | 23,600.00 | 23,750.00 | 23.6K |
| 09:35 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 1.5K |
| 09:36 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 0.5K |
| 09:37 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 0.5K |
| 09:38 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 20.9K |
| 09:40 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 0.3K |
| 09:41 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 1.0K |
| 09:42 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 3.0K |
| 09:43 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 0.5K |
| 09:44 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 20.5K |
| 09:45 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 4.3K |
| 09:46 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 16.0K |
| 09:47 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 1.7K |
| 09:49 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 2.9K |
| 09:50 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 3.0K |
| 09:51 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 5.0K |
| 09:52 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 1.0K |
| 09:54 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 3.5K |
| 09:55 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.2K |
| 09:56 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.5K |
| 09:57 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.2K |
| 09:58 | 23,650.00 | 23,700.00 | 23,650.00 | 23,700.00 | 6.7K |
| 09:59 | 23,650.00 | 23,700.00 | 23,650.00 | 23,700.00 | 22.4K |
| 10:00 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 21.7K |
| 10:01 | 23,600.00 | 23,600.00 | 23,550.00 | 23,550.00 | 20.0K |
| 10:02 | 23,550.00 | 23,550.00 | 23,350.00 | 23,350.00 | 42.8K |
| 10:03 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 1.1K |
| 10:04 | 23,450.00 | 23,450.00 | 23,400.00 | 23,400.00 | 14.6K |
| 10:05 | 23,350.00 | 23,350.00 | 23,350.00 | 23,350.00 | 20.0K |
| 10:06 | 23,350.00 | 23,350.00 | 23,100.00 | 23,100.00 | 117.6K |
| 10:07 | 23,150.00 | 23,150.00 | 23,100.00 | 23,100.00 | 22.2K |
| 10:08 | 23,100.00 | 23,100.00 | 23,100.00 | 23,100.00 | 9.5K |
| 10:09 | 23,300.00 | 23,350.00 | 23,300.00 | 23,350.00 | 1.5K |
| 10:10 | 23,300.00 | 23,400.00 | 23,300.00 | 23,400.00 | 8.4K |
| 10:11 | 23,400.00 | 23,450.00 | 23,400.00 | 23,450.00 | 5.6K |
| 10:12 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 2.3K |
| 10:13 | 23,450.00 | 23,450.00 | 23,350.00 | 23,400.00 | 27.0K |
| 10:14 | 23,350.00 | 23,350.00 | 23,300.00 | 23,300.00 | 10.0K |
| 10:15 | 23,350.00 | 23,350.00 | 23,300.00 | 23,300.00 | 1.2K |
| 10:16 | 23,350.00 | 23,350.00 | 23,300.00 | 23,300.00 | 4.4K |
| 10:17 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 2.3K |
| 10:18 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 4.7K |
| 10:19 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 3.2K |
| 10:20 | 23,300.00 | 23,350.00 | 23,300.00 | 23,350.00 | 9.1K |
| 10:21 | 23,350.00 | 23,350.00 | 23,350.00 | 23,350.00 | 0.4K |
| 10:22 | 23,350.00 | 23,350.00 | 23,350.00 | 23,350.00 | 1.0K |
| 10:23 | 23,350.00 | 23,350.00 | 23,350.00 | 23,350.00 | 1.0K |
| 10:24 | 23,350.00 | 23,350.00 | 23,350.00 | 23,350.00 | 3.2K |
| 10:26 | 23,350.00 | 23,350.00 | 23,350.00 | 23,350.00 | 1.5K |
| 10:27 | 23,350.00 | 23,400.00 | 23,350.00 | 23,400.00 | 14.5K |
| 10:28 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 3.8K |
| 10:29 | 23,500.00 | 23,600.00 | 23,500.00 | 23,600.00 | 11.0K |
| 10:31 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 5.0K |
| 10:32 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 5.9K |
| 10:33 | 23,650.00 | 23,750.00 | 23,650.00 | 23,750.00 | 29.8K |
| 10:34 | 23,750.00 | 23,900.00 | 23,750.00 | 23,900.00 | 66.1K |
| 10:35 | 23,900.00 | 24,200.00 | 23,900.00 | 24,200.00 | 235.8K |
| 10:36 | 24,200.00 | 24,300.00 | 24,200.00 | 24,300.00 | 71.7K |
| 10:37 | 24,350.00 | 24,400.00 | 24,250.00 | 24,250.00 | 17.9K |
| 10:38 | 24,250.00 | 24,300.00 | 24,200.00 | 24,200.00 | 9.7K |
| 10:39 | 24,200.00 | 24,200.00 | 24,100.00 | 24,100.00 | 18.7K |
| 10:40 | 24,100.00 | 24,150.00 | 24,050.00 | 24,050.00 | 6.9K |
| 10:41 | 24,050.00 | 24,050.00 | 24,050.00 | 24,050.00 | 7.9K |
| 10:42 | 24,000.00 | 24,050.00 | 24,000.00 | 24,050.00 | 3.6K |
| 10:44 | 24,050.00 | 24,050.00 | 24,050.00 | 24,050.00 | 0.4K |
| 10:45 | 24,050.00 | 24,050.00 | 24,000.00 | 24,000.00 | 3.5K |
| 10:47 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 6.0K |
| 10:48 | 23,900.00 | 23,950.00 | 23,900.00 | 23,950.00 | 3.2K |
| 10:49 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 2.5K |
| 10:50 | 23,950.00 | 23,950.00 | 23,900.00 | 23,900.00 | 3.1K |
| 10:51 | 23,950.00 | 23,950.00 | 23,900.00 | 23,900.00 | 6.4K |
| 10:52 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 11.4K |
| 10:53 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 5.9K |
| 10:54 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 0.1K |
| 10:55 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 1.6K |
| 10:56 | 23,800.00 | 23,900.00 | 23,800.00 | 23,900.00 | 41.8K |
| 10:57 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 9.5K |
| 10:58 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 2.8K |
| 11:00 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 1.0K |
| 11:01 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 4.1K |
| 11:02 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 7.5K |
| 11:03 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 11.0K |
| 11:04 | 23,800.00 | 23,800.00 | 23,750.00 | 23,750.00 | 3.3K |
| 11:05 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 3.8K |
| 11:06 | 23,750.00 | 23,750.00 | 23,700.00 | 23,700.00 | 16.7K |
| 11:07 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 4.7K |
| 11:08 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 10.1K |
| 11:09 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 4.9K |
| 11:10 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 28.8K |
| 11:12 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 4.5K |
| 11:13 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 2.8K |
| 11:14 | 23,800.00 | 23,850.00 | 23,800.00 | 23,850.00 | 39.3K |
| 11:16 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 5.2K |
| 11:18 | 23,850.00 | 23,850.00 | 23,800.00 | 23,850.00 | 2.0K |
| 11:19 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 1.5K |
| 11:20 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 1.0K |
| 11:21 | 23,850.00 | 23,850.00 | 23,800.00 | 23,800.00 | 2.1K |
| 11:22 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 2.0K |
| 11:25 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 2.0K |
| 11:26 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0.1K |
| 11:28 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.8K |
| 13:00 | 23,700.00 | 23,700.00 | 23,650.00 | 23,700.00 | 16.3K |
| 13:01 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 3.0K |
| 13:02 | 23,700.00 | 23,700.00 | 23,650.00 | 23,650.00 | 5.6K |
| 13:03 | 23,650.00 | 23,700.00 | 23,650.00 | 23,650.00 | 13.0K |
| 13:04 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 11.0K |
| 13:05 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.3K |
| 13:06 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 17.4K |
| 13:07 | 23,750.00 | 23,750.00 | 23,650.00 | 23,650.00 | 18.0K |
| 13:08 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 15.2K |
| 13:09 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 7.8K |
| 13:10 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 0.1K |
| 13:12 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 5.5K |
| 13:13 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 10.2K |
| 13:14 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 2.2K |
| 13:15 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 1.2K |
| 13:16 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 6.0K |
| 13:17 | 23,650.00 | 23,650.00 | 23,600.00 | 23,600.00 | 152.2K |
| 13:18 | 23,600.00 | 23,650.00 | 23,600.00 | 23,650.00 | 30.0K |
| 13:19 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.1K |
| 13:20 | 23,700.00 | 23,750.00 | 23,700.00 | 23,750.00 | 54.0K |
| 13:21 | 23,800.00 | 23,800.00 | 23,750.00 | 23,750.00 | 8.8K |
| 13:22 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 3.4K |
| 13:23 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 7.6K |
| 13:24 | 23,750.00 | 23,800.00 | 23,750.00 | 23,800.00 | 25.5K |
| 13:26 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 21.0K |
| 13:27 | 23,850.00 | 23,900.00 | 23,850.00 | 23,900.00 | 59.0K |
| 13:28 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 11.0K |
| 13:29 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 1.4K |
| 13:30 | 24,000.00 | 24,000.00 | 23,950.00 | 24,000.00 | 8.5K |
| 13:31 | 24,000.00 | 24,000.00 | 23,950.00 | 24,000.00 | 26.9K |
| 13:32 | 23,950.00 | 24,000.00 | 23,950.00 | 24,000.00 | 35.8K |
| 13:33 | 24,050.00 | 24,100.00 | 24,050.00 | 24,100.00 | 31.4K |
| 13:34 | 24,100.00 | 24,150.00 | 24,050.00 | 24,050.00 | 10.2K |
| 13:35 | 24,050.00 | 24,050.00 | 24,000.00 | 24,000.00 | 19.0K |
| 13:36 | 23,950.00 | 24,000.00 | 23,950.00 | 24,000.00 | 8.7K |
| 13:37 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 7.3K |
| 13:38 | 24,000.00 | 24,000.00 | 23,950.00 | 23,950.00 | 9.2K |
| 13:39 | 23,950.00 | 23,950.00 | 23,900.00 | 23,900.00 | 6.1K |
| 13:40 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 0.8K |
| 13:41 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 2.0K |
| 13:42 | 24,000.00 | 24,000.00 | 23,950.00 | 23,950.00 | 8.6K |
| 13:43 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 0.5K |
| 13:44 | 23,950.00 | 23,950.00 | 23,900.00 | 23,900.00 | 3.3K |
| 13:45 | 23,900.00 | 23,950.00 | 23,900.00 | 23,950.00 | 8.4K |
| 13:46 | 23,950.00 | 23,950.00 | 23,900.00 | 23,900.00 | 11.4K |
| 13:47 | 23,900.00 | 23,900.00 | 23,850.00 | 23,850.00 | 1.8K |
| 13:48 | 23,900.00 | 23,900.00 | 23,850.00 | 23,850.00 | 4.5K |
| 13:49 | 23,850.00 | 23,850.00 | 23,800.00 | 23,800.00 | 6.9K |
| 13:50 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 5.9K |
| 13:51 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 0.6K |
| 13:54 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 0.4K |
| 13:55 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 7.1K |
| 13:56 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 51.5K |
| 13:57 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 0.5K |
| 13:58 | 23,800.00 | 23,800.00 | 23,750.00 | 23,750.00 | 20.5K |
| 14:00 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 8.1K |
| 14:01 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 9.9K |
| 14:02 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 1.4K |
| 14:03 | 23,750.00 | 23,800.00 | 23,750.00 | 23,800.00 | 2.7K |
| 14:04 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 0.6K |
| 14:05 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 27.6K |
| 14:06 | 23,800.00 | 23,850.00 | 23,800.00 | 23,850.00 | 21.6K |
| 14:08 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 2.8K |
| 14:09 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.4K |
| 14:10 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 10.7K |
| 14:11 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 0.6K |
| 14:12 | 23,950.00 | 23,950.00 | 23,900.00 | 23,900.00 | 8.9K |
| 14:13 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 16.5K |
| 14:14 | 23,900.00 | 23,900.00 | 23,850.00 | 23,850.00 | 1.5K |
| 14:15 | 23,850.00 | 23,850.00 | 23,800.00 | 23,800.00 | 17.0K |
| 14:16 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 5.9K |
| 14:17 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 2.4K |
| 14:18 | 23,750.00 | 23,800.00 | 23,750.00 | 23,800.00 | 5.1K |
| 14:19 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 8.3K |
| 14:21 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 0.1K |
| 14:23 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 15.3K |
| 14:24 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 13.5K |
| 14:25 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 2.5K |
| 14:26 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 7.6K |
| 14:29 | 23,850.00 | 23,900.00 | 23,850.00 | 23,900.00 | 1.5K |
| 14:45 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.1K |
| 15:00 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 61.7K |