19.12
Letzte Aktualisierung: 2025-10-02
Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
---|---|---|---|---|---|
07:40 | 24.68 | 24.68 | 24.30 | 24.52 | 50.7K |
07:45 | 24.52 | 24.60 | 24.31 | 24.56 | 17.5K |
07:50 | 24.57 | 24.73 | 24.54 | 24.72 | 31.1K |
07:55 | 24.71 | 24.89 | 24.71 | 24.82 | 25.1K |
08:00 | 24.83 | 24.84 | 24.71 | 24.74 | 21.2K |
08:05 | 24.73 | 24.78 | 24.66 | 24.70 | 31.5K |
08:10 | 24.70 | 24.80 | 24.65 | 24.75 | 27.5K |
08:15 | 24.75 | 24.84 | 24.74 | 24.79 | 29.2K |
08:20 | 24.80 | 24.81 | 24.53 | 24.72 | 80.1K |
08:25 | 24.72 | 24.74 | 24.66 | 24.69 | 30.2K |
08:30 | 24.70 | 24.72 | 24.68 | 24.72 | 25.5K |
08:35 | 24.72 | 24.79 | 24.69 | 24.77 | 32.2K |
08:40 | 24.78 | 24.86 | 24.73 | 24.80 | 27.3K |
08:45 | 24.81 | 24.91 | 24.78 | 24.90 | 30.6K |
08:50 | 24.89 | 24.91 | 24.84 | 24.88 | 27.8K |
08:55 | 24.86 | 25.00 | 24.86 | 25.00 | 27.0K |
09:00 | 24.99 | 25.00 | 24.79 | 24.80 | 49.9K |
09:05 | 24.80 | 24.86 | 24.74 | 24.74 | 34.0K |
09:10 | 24.80 | 24.89 | 24.79 | 24.89 | 33.3K |
09:15 | 24.87 | 24.89 | 24.77 | 24.83 | 56.8K |
09:20 | 24.85 | 24.89 | 24.75 | 24.81 | 36.7K |
09:25 | 24.80 | 24.81 | 24.73 | 24.73 | 51.3K |
09:30 | 24.73 | 24.87 | 24.73 | 24.79 | 40.1K |
09:35 | 24.81 | 24.83 | 24.77 | 24.78 | 41.2K |
09:40 | 24.79 | 24.81 | 24.73 | 24.75 | 36.6K |
09:45 | 24.74 | 24.74 | 24.64 | 24.66 | 66.2K |
09:50 | 24.65 | 24.66 | 24.61 | 24.63 | 49.0K |
09:55 | 24.62 | 24.68 | 24.60 | 24.64 | 37.8K |
10:00 | 24.63 | 24.64 | 24.46 | 24.47 | 86.8K |
10:05 | 24.48 | 24.49 | 24.46 | 24.49 | 40.7K |
10:10 | 24.48 | 24.57 | 24.46 | 24.56 | 54.3K |
10:15 | 24.55 | 24.55 | 24.49 | 24.52 | 26.1K |
10:20 | 24.50 | 24.55 | 24.50 | 24.52 | 41.6K |
10:25 | 24.53 | 24.53 | 24.36 | 24.41 | 74.9K |
10:30 | 24.41 | 24.42 | 24.31 | 24.36 | 59.8K |
10:35 | 24.34 | 24.40 | 24.32 | 24.37 | 119.2K |
10:40 | 24.37 | 24.51 | 24.35 | 24.50 | 109.0K |
10:45 | 24.50 | 24.50 | 24.45 | 24.49 | 63.0K |
10:50 | 24.48 | 24.54 | 24.45 | 24.54 | 48.0K |
10:55 | 24.54 | 24.57 | 24.51 | 24.54 | 38.2K |
11:00 | 24.54 | 24.54 | 24.51 | 24.54 | 51.3K |
11:05 | 24.54 | 24.57 | 24.50 | 24.51 | 46.2K |
11:10 | 24.52 | 24.52 | 24.43 | 24.45 | 65.4K |
11:15 | 24.45 | 24.47 | 24.41 | 24.43 | 43.6K |
11:20 | 24.43 | 24.53 | 24.42 | 24.52 | 58.8K |
11:25 | 24.52 | 24.60 | 24.52 | 24.60 | 50.0K |
11:30 | 24.61 | 24.65 | 24.59 | 24.61 | 53.6K |
11:35 | 24.62 | 24.64 | 24.61 | 24.62 | 38.8K |
11:40 | 24.62 | 24.65 | 24.61 | 24.65 | 39.1K |
11:45 | 24.65 | 24.66 | 24.63 | 24.63 | 54.8K |
11:50 | 24.64 | 24.66 | 24.58 | 24.66 | 72.9K |
11:55 | 24.66 | 24.72 | 24.66 | 24.72 | 34.9K |
12:00 | 24.72 | 24.72 | 24.71 | 24.72 | 34.2K |
12:05 | 24.72 | 24.82 | 24.72 | 24.81 | 51.1K |
12:10 | 24.80 | 24.81 | 24.72 | 24.80 | 56.5K |
12:15 | 24.77 | 24.82 | 24.74 | 24.79 | 44.1K |
12:20 | 24.79 | 24.80 | 24.72 | 24.78 | 38.7K |
12:25 | 24.79 | 24.91 | 24.79 | 24.89 | 37.9K |
12:30 | 24.90 | 24.95 | 24.80 | 24.82 | 52.2K |
12:35 | 24.83 | 24.87 | 24.80 | 24.84 | 52.7K |
12:40 | 24.84 | 24.90 | 24.72 | 24.84 | 73.1K |
12:45 | 24.86 | 24.90 | 24.75 | 24.82 | 55.8K |
12:50 | 24.83 | 24.90 | 24.81 | 24.84 | 55.8K |
12:55 | 24.84 | 24.90 | 24.80 | 24.86 | 64.6K |
13:00 | 24.86 | 24.87 | 24.83 | 24.87 | 46.1K |
13:05 | 24.85 | 24.88 | 24.83 | 24.83 | 76.2K |
13:10 | 24.83 | 24.83 | 24.67 | 24.80 | 64.9K |
13:15 | 24.81 | 24.82 | 24.74 | 24.75 | 73.6K |
13:20 | 24.75 | 24.77 | 24.65 | 24.67 | 75.6K |
13:25 | 24.70 | 24.75 | 24.61 | 24.61 | 61.0K |
13:30 | 24.61 | 24.84 | 24.61 | 24.81 | 249.3K |
13:35 | 24.81 | 24.87 | 24.78 | 24.86 | 355.3K |
13:40 | 24.85 | 24.88 | 24.85 | 24.88 | 278.9K |
13:45 | 24.88 | 24.94 | 24.82 | 24.87 | 436.5K |
13:50 | 24.88 | 24.88 | 24.87 | 24.88 | 415.8K |
13:55 | 24.87 | 24.95 | 24.81 | 24.82 | 3,195.2K |
14:55 | 24.86 | 24.86 | 24.86 | 24.86 | 0.0K |