Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 3.31 | 3.31 | 3.31 | 3.31 | 7.2K |
| 09:31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.5K |
| 09:32 | 3.30 | 3.30 | 3.30 | 3.30 | 0.4K |
| 09:34 | 3.25 | 3.25 | 3.25 | 3.25 | 1.6K |
| 09:38 | 3.24 | 3.24 | 3.24 | 3.24 | 0.2K |
| 09:39 | 3.25 | 3.25 | 3.25 | 3.25 | 0.3K |
| 09:41 | 3.23 | 3.23 | 3.23 | 3.23 | 0.7K |
| 09:42 | 3.23 | 3.23 | 3.23 | 3.23 | 0.2K |
| 09:43 | 3.23 | 3.23 | 3.23 | 3.23 | 3.5K |
| 09:47 | 3.22 | 3.22 | 3.22 | 3.22 | 2.2K |
| 09:48 | 3.22 | 3.22 | 3.22 | 3.22 | 1.1K |
| 09:50 | 3.22 | 3.22 | 3.21 | 3.21 | 1.4K |
| 09:51 | 3.23 | 3.23 | 3.23 | 3.23 | 1.8K |
| 09:54 | 3.22 | 3.22 | 3.22 | 3.22 | 2.4K |
| 09:56 | 3.23 | 3.23 | 3.22 | 3.22 | 6.0K |
| 09:59 | 3.20 | 3.20 | 3.20 | 3.20 | 0.3K |
| 10:00 | 3.19 | 3.19 | 3.19 | 3.19 | 1.3K |
| 10:01 | 3.20 | 3.20 | 3.20 | 3.20 | 0.7K |
| 10:02 | 3.19 | 3.19 | 3.19 | 3.19 | 0.9K |
| 10:03 | 3.17 | 3.17 | 3.17 | 3.17 | 6.4K |
| 10:04 | 3.16 | 3.16 | 3.16 | 3.16 | 2.1K |
| 10:05 | 3.16 | 3.17 | 3.16 | 3.17 | 0.4K |
| 10:06 | 3.17 | 3.17 | 3.17 | 3.17 | 1.6K |
| 10:07 | 3.17 | 3.17 | 3.17 | 3.17 | 1.2K |
| 10:09 | 3.17 | 3.18 | 3.17 | 3.18 | 1.4K |
| 10:11 | 3.17 | 3.17 | 3.17 | 3.17 | 0.3K |
| 10:12 | 3.17 | 3.17 | 3.17 | 3.17 | 1.6K |
| 10:14 | 3.16 | 3.16 | 3.16 | 3.16 | 1.0K |
| 10:15 | 3.15 | 3.16 | 3.15 | 3.16 | 2.7K |
| 10:18 | 3.15 | 3.15 | 3.15 | 3.15 | 4.1K |
| 10:20 | 3.14 | 3.14 | 3.14 | 3.14 | 0.7K |
| 10:21 | 3.13 | 3.14 | 3.12 | 3.12 | 2.0K |
| 10:22 | 3.12 | 3.12 | 3.12 | 3.12 | 1.1K |
| 10:24 | 3.12 | 3.13 | 3.12 | 3.13 | 1.0K |
| 10:25 | 3.12 | 3.12 | 3.12 | 3.12 | 0.4K |
| 10:26 | 3.13 | 3.13 | 3.13 | 3.13 | 0.7K |
| 10:27 | 3.13 | 3.13 | 3.13 | 3.13 | 0.5K |
| 10:28 | 3.12 | 3.12 | 3.12 | 3.12 | 0.5K |
| 10:29 | 3.12 | 3.12 | 3.12 | 3.12 | 0.2K |
| 10:30 | 3.13 | 3.13 | 3.11 | 3.11 | 11.7K |
| 10:31 | 3.12 | 3.12 | 3.12 | 3.12 | 0.2K |
| 10:32 | 3.12 | 3.14 | 3.12 | 3.14 | 6.3K |
| 10:34 | 3.14 | 3.14 | 3.14 | 3.14 | 0.4K |
| 10:35 | 3.16 | 3.16 | 3.16 | 3.16 | 3.8K |
| 10:38 | 3.15 | 3.15 | 3.15 | 3.15 | 1.6K |
| 10:40 | 3.15 | 3.15 | 3.15 | 3.15 | 2.3K |
| 10:45 | 3.15 | 3.15 | 3.15 | 3.15 | 5.9K |
| 10:46 | 3.14 | 3.14 | 3.14 | 3.14 | 0.7K |
| 10:50 | 3.14 | 3.14 | 3.14 | 3.14 | 0.3K |
| 10:51 | 3.13 | 3.13 | 3.13 | 3.13 | 0.9K |
| 10:52 | 3.12 | 3.12 | 3.12 | 3.12 | 0.2K |
| 10:54 | 3.12 | 3.13 | 3.12 | 3.12 | 5.7K |
| 10:55 | 3.12 | 3.12 | 3.12 | 3.12 | 0.6K |
| 10:57 | 3.12 | 3.13 | 3.12 | 3.13 | 3.6K |
| 10:58 | 3.14 | 3.14 | 3.14 | 3.14 | 0.4K |
| 10:59 | 3.13 | 3.13 | 3.13 | 3.13 | 0.2K |
| 11:00 | 3.13 | 3.13 | 3.13 | 3.13 | 1.7K |
| 11:01 | 3.13 | 3.13 | 3.12 | 3.12 | 0.3K |
| 11:03 | 3.12 | 3.12 | 3.12 | 3.12 | 0.6K |
| 11:04 | 3.11 | 3.11 | 3.11 | 3.11 | 0.1K |
| 11:05 | 3.11 | 3.11 | 3.11 | 3.11 | 0.7K |
| 11:06 | 3.11 | 3.11 | 3.11 | 3.11 | 0.6K |
| 11:07 | 3.12 | 3.12 | 3.12 | 3.12 | 7.6K |
| 11:08 | 3.12 | 3.12 | 3.12 | 3.12 | 0.1K |
| 11:11 | 3.11 | 3.11 | 3.10 | 3.10 | 1.2K |
| 11:15 | 3.10 | 3.10 | 3.08 | 3.08 | 4.7K |
| 11:17 | 3.09 | 3.09 | 3.09 | 3.09 | 0.5K |
| 11:18 | 3.08 | 3.08 | 3.08 | 3.08 | 0.8K |
| 11:21 | 3.09 | 3.09 | 3.09 | 3.09 | 1.6K |
| 11:22 | 3.10 | 3.10 | 3.10 | 3.10 | 1.4K |
| 11:26 | 3.10 | 3.10 | 3.09 | 3.09 | 0.4K |
| 11:30 | 3.10 | 3.10 | 3.10 | 3.10 | 0.1K |
| 11:31 | 3.09 | 3.09 | 3.09 | 3.09 | 1.0K |
| 11:34 | 3.09 | 3.09 | 3.09 | 3.09 | 1.8K |
| 11:35 | 3.09 | 3.11 | 3.09 | 3.11 | 6.9K |
| 11:43 | 3.10 | 3.10 | 3.10 | 3.10 | 0.7K |
| 11:44 | 3.10 | 3.10 | 3.10 | 3.10 | 3.0K |
| 11:46 | 3.09 | 3.09 | 3.09 | 3.09 | 2.6K |
| 11:47 | 3.09 | 3.09 | 3.09 | 3.09 | 1.1K |
| 11:50 | 3.10 | 3.10 | 3.10 | 3.10 | 5.9K |
| 11:51 | 3.11 | 3.11 | 3.11 | 3.11 | 12.9K |
| 11:52 | 3.12 | 3.12 | 3.12 | 3.12 | 0.6K |
| 11:58 | 3.11 | 3.12 | 3.11 | 3.12 | 0.3K |
| 12:00 | 3.12 | 3.12 | 3.12 | 3.12 | 0.7K |
| 12:01 | 3.12 | 3.12 | 3.12 | 3.12 | 2.7K |
| 12:02 | 3.12 | 3.12 | 3.12 | 3.12 | 0.1K |
| 12:03 | 3.12 | 3.12 | 3.12 | 3.12 | 7.9K |
| 12:06 | 3.13 | 3.14 | 3.13 | 3.14 | 3.6K |
| 12:07 | 3.14 | 3.14 | 3.14 | 3.14 | 0.1K |
| 12:08 | 3.14 | 3.14 | 3.14 | 3.14 | 2.2K |
| 12:15 | 3.15 | 3.15 | 3.15 | 3.15 | 3.2K |
| 12:16 | 3.15 | 3.15 | 3.15 | 3.15 | 0.2K |
| 12:18 | 3.16 | 3.16 | 3.16 | 3.16 | 2.2K |
| 12:19 | 3.15 | 3.16 | 3.14 | 3.16 | 20.9K |
| 12:21 | 3.16 | 3.16 | 3.16 | 3.16 | 2.8K |
| 12:25 | 3.16 | 3.16 | 3.16 | 3.16 | 0.5K |
| 12:28 | 3.16 | 3.16 | 3.16 | 3.16 | 1.1K |
| 12:29 | 3.15 | 3.15 | 3.15 | 3.15 | 1.7K |
| 12:30 | 3.16 | 3.16 | 3.16 | 3.16 | 6.3K |
| 12:36 | 3.16 | 3.16 | 3.16 | 3.16 | 0.5K |
| 12:37 | 3.16 | 3.16 | 3.16 | 3.16 | 1.2K |
| 12:38 | 3.15 | 3.15 | 3.15 | 3.15 | 0.5K |
| 12:40 | 3.15 | 3.15 | 3.15 | 3.15 | 0.2K |
| 12:41 | 3.16 | 3.16 | 3.16 | 3.16 | 0.6K |
| 12:42 | 3.15 | 3.15 | 3.15 | 3.15 | 0.9K |
| 12:43 | 3.14 | 3.14 | 3.14 | 3.14 | 0.2K |
| 12:45 | 3.15 | 3.15 | 3.14 | 3.14 | 2.0K |
| 12:46 | 3.15 | 3.15 | 3.15 | 3.15 | 0.5K |
| 12:48 | 3.15 | 3.15 | 3.14 | 3.14 | 0.4K |
| 12:49 | 3.14 | 3.14 | 3.14 | 3.14 | 0.4K |
| 12:51 | 3.15 | 3.15 | 3.15 | 3.15 | 14.9K |
| 12:52 | 3.14 | 3.14 | 3.14 | 3.14 | 0.3K |
| 12:53 | 3.14 | 3.14 | 3.14 | 3.14 | 1.3K |
| 12:56 | 3.14 | 3.14 | 3.14 | 3.14 | 0.2K |
| 12:58 | 3.15 | 3.15 | 3.15 | 3.15 | 0.2K |
| 12:59 | 3.15 | 3.15 | 3.15 | 3.15 | 2.8K |
| 13:02 | 3.15 | 3.15 | 3.15 | 3.15 | 0.8K |
| 13:03 | 3.14 | 3.14 | 3.14 | 3.14 | 0.6K |
| 13:04 | 3.13 | 3.15 | 3.13 | 3.15 | 8.7K |
| 13:06 | 3.15 | 3.15 | 3.15 | 3.15 | 3.8K |
| 13:10 | 3.15 | 3.16 | 3.15 | 3.16 | 1.6K |
| 13:12 | 3.16 | 3.16 | 3.16 | 3.16 | 0.3K |
| 13:15 | 3.16 | 3.16 | 3.16 | 3.16 | 0.4K |
| 13:17 | 3.16 | 3.16 | 3.16 | 3.16 | 3.3K |
| 13:18 | 3.17 | 3.17 | 3.17 | 3.17 | 5.6K |
| 13:19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.2K |
| 13:20 | 3.19 | 3.19 | 3.19 | 3.19 | 2.0K |
| 13:22 | 3.20 | 3.20 | 3.20 | 3.20 | 0.4K |
| 13:23 | 3.20 | 3.20 | 3.20 | 3.20 | 0.4K |
| 13:24 | 3.20 | 3.20 | 3.20 | 3.20 | 0.8K |
| 13:25 | 3.19 | 3.19 | 3.19 | 3.19 | 1.0K |
| 13:31 | 3.18 | 3.18 | 3.18 | 3.18 | 1.4K |
| 13:33 | 3.20 | 3.20 | 3.20 | 3.20 | 5.9K |
| 13:34 | 3.18 | 3.18 | 3.18 | 3.18 | 1.2K |
| 13:36 | 3.18 | 3.19 | 3.18 | 3.19 | 2.4K |
| 13:37 | 3.19 | 3.19 | 3.19 | 3.19 | 0.3K |
| 13:38 | 3.18 | 3.18 | 3.18 | 3.18 | 0.4K |
| 13:43 | 3.17 | 3.17 | 3.17 | 3.17 | 0.3K |
| 13:46 | 3.17 | 3.17 | 3.17 | 3.17 | 0.6K |
| 13:48 | 3.17 | 3.17 | 3.17 | 3.17 | 0.3K |
| 13:49 | 3.18 | 3.18 | 3.18 | 3.18 | 0.2K |
| 13:51 | 3.17 | 3.17 | 3.17 | 3.17 | 0.5K |
| 13:52 | 3.18 | 3.18 | 3.18 | 3.18 | 0.5K |
| 13:53 | 3.17 | 3.17 | 3.17 | 3.17 | 0.2K |
| 13:54 | 3.17 | 3.17 | 3.17 | 3.17 | 0.1K |
| 13:56 | 3.18 | 3.18 | 3.18 | 3.18 | 0.4K |
| 13:58 | 3.17 | 3.17 | 3.17 | 3.17 | 0.8K |
| 14:00 | 3.18 | 3.18 | 3.18 | 3.18 | 0.4K |
| 14:01 | 3.17 | 3.18 | 3.17 | 3.18 | 1.0K |
| 14:02 | 3.17 | 3.17 | 3.16 | 3.17 | 2.0K |
| 14:03 | 3.17 | 3.17 | 3.17 | 3.17 | 3.6K |
| 14:05 | 3.18 | 3.18 | 3.18 | 3.18 | 1.7K |
| 14:07 | 3.19 | 3.19 | 3.19 | 3.19 | 0.6K |
| 14:09 | 3.18 | 3.18 | 3.18 | 3.18 | 1.0K |
| 14:11 | 3.18 | 3.18 | 3.18 | 3.18 | 0.6K |
| 14:14 | 3.18 | 3.18 | 3.18 | 3.18 | 1.9K |
| 14:15 | 3.17 | 3.17 | 3.17 | 3.17 | 0.1K |
| 14:17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.8K |
| 14:18 | 3.17 | 3.17 | 3.17 | 3.17 | 1.9K |
| 14:19 | 3.18 | 3.18 | 3.18 | 3.18 | 7.8K |
| 14:27 | 3.18 | 3.18 | 3.18 | 3.18 | 0.2K |
| 14:28 | 3.19 | 3.20 | 3.19 | 3.20 | 4.5K |
| 14:30 | 3.19 | 3.19 | 3.19 | 3.19 | 1.2K |
| 14:37 | 3.19 | 3.19 | 3.19 | 3.19 | 2.0K |
| 14:39 | 3.18 | 3.18 | 3.18 | 3.18 | 0.1K |
| 14:40 | 3.19 | 3.19 | 3.19 | 3.19 | 0.3K |
| 14:42 | 3.18 | 3.19 | 3.18 | 3.19 | 0.5K |
| 14:43 | 3.18 | 3.18 | 3.18 | 3.18 | 1.8K |
| 14:44 | 3.18 | 3.18 | 3.18 | 3.18 | 1.4K |
| 14:49 | 3.17 | 3.17 | 3.17 | 3.17 | 0.5K |
| 14:50 | 3.18 | 3.18 | 3.18 | 3.18 | 0.1K |
| 14:51 | 3.17 | 3.17 | 3.17 | 3.17 | 0.5K |
| 14:52 | 3.17 | 3.17 | 3.17 | 3.17 | 0.4K |
| 14:54 | 3.17 | 3.17 | 3.17 | 3.17 | 0.6K |
| 14:55 | 3.18 | 3.18 | 3.18 | 3.18 | 1.0K |
| 14:57 | 3.18 | 3.18 | 3.18 | 3.18 | 4.7K |
| 15:01 | 3.17 | 3.17 | 3.17 | 3.17 | 1.2K |
| 15:04 | 3.17 | 3.17 | 3.17 | 3.17 | 0.1K |
| 15:05 | 3.18 | 3.18 | 3.18 | 3.18 | 2.9K |
| 15:08 | 3.17 | 3.17 | 3.17 | 3.17 | 0.2K |
| 15:09 | 3.18 | 3.18 | 3.18 | 3.18 | 0.5K |
| 15:10 | 3.18 | 3.19 | 3.18 | 3.19 | 4.2K |
| 15:11 | 3.18 | 3.19 | 3.18 | 3.19 | 7.3K |
| 15:14 | 3.20 | 3.20 | 3.20 | 3.20 | 0.1K |
| 15:15 | 3.20 | 3.20 | 3.20 | 3.20 | 0.2K |
| 15:16 | 3.19 | 3.19 | 3.19 | 3.19 | 0.1K |
| 15:18 | 3.19 | 3.19 | 3.19 | 3.19 | 1.9K |
| 15:19 | 3.19 | 3.19 | 3.19 | 3.19 | 9.0K |
| 15:20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.7K |
| 15:22 | 3.19 | 3.19 | 3.19 | 3.19 | 3.2K |
| 15:24 | 3.19 | 3.19 | 3.19 | 3.19 | 0.6K |
| 15:25 | 3.19 | 3.19 | 3.19 | 3.19 | 1.8K |
| 15:26 | 3.18 | 3.18 | 3.18 | 3.18 | 0.6K |
| 15:27 | 3.19 | 3.19 | 3.19 | 3.19 | 1.8K |
| 15:28 | 3.18 | 3.19 | 3.18 | 3.19 | 0.8K |
| 15:29 | 3.19 | 3.19 | 3.18 | 3.19 | 1.3K |
| 15:30 | 3.18 | 3.19 | 3.18 | 3.19 | 2.1K |
| 15:31 | 3.18 | 3.19 | 3.18 | 3.18 | 0.7K |
| 15:32 | 3.19 | 3.19 | 3.19 | 3.19 | 0.8K |
| 15:33 | 3.19 | 3.19 | 3.19 | 3.19 | 0.5K |
| 15:34 | 3.18 | 3.19 | 3.18 | 3.19 | 5.1K |
| 15:35 | 3.20 | 3.20 | 3.20 | 3.20 | 2.3K |
| 15:36 | 3.20 | 3.20 | 3.19 | 3.19 | 0.5K |
| 15:38 | 3.19 | 3.19 | 3.19 | 3.19 | 2.4K |
| 15:39 | 3.20 | 3.20 | 3.20 | 3.20 | 6.7K |
| 15:41 | 3.20 | 3.20 | 3.20 | 3.20 | 2.0K |
| 15:43 | 3.20 | 3.20 | 3.20 | 3.20 | 0.3K |
| 15:44 | 3.19 | 3.19 | 3.19 | 3.19 | 1.7K |
| 15:46 | 3.20 | 3.20 | 3.20 | 3.20 | 1.1K |
| 15:48 | 3.20 | 3.20 | 3.20 | 3.20 | 2.8K |
| 15:49 | 3.20 | 3.20 | 3.20 | 3.20 | 0.1K |
| 15:50 | 3.20 | 3.21 | 3.19 | 3.21 | 10.4K |
| 15:51 | 3.21 | 3.21 | 3.21 | 3.21 | 1.4K |
| 15:52 | 3.20 | 3.21 | 3.20 | 3.21 | 0.4K |
| 15:53 | 3.20 | 3.20 | 3.19 | 3.19 | 3.4K |
| 15:54 | 3.20 | 3.20 | 3.19 | 3.19 | 1.3K |
| 15:55 | 3.19 | 3.19 | 3.18 | 3.19 | 7.1K |
| 15:56 | 3.19 | 3.19 | 3.19 | 3.19 | 5.0K |
| 15:57 | 3.19 | 3.19 | 3.18 | 3.18 | 4.3K |
| 15:58 | 3.19 | 3.20 | 3.18 | 3.19 | 24.3K |
| 15:59 | 3.19 | 3.20 | 3.19 | 3.20 | 103.2K |