Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:15 | 3,260.00 | 3,270.00 | 3,260.00 | 3,260.00 | 51.2K |
| 09:16 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 2.0K |
| 09:17 | 3,270.00 | 3,280.00 | 3,270.00 | 3,270.00 | 31.7K |
| 09:18 | 3,270.00 | 3,270.00 | 3,260.00 | 3,270.00 | 27.4K |
| 09:19 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 7.2K |
| 09:20 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 15.0K |
| 09:21 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 1.6K |
| 09:22 | 3,270.00 | 3,270.00 | 3,260.00 | 3,260.00 | 27.1K |
| 09:23 | 3,260.00 | 3,260.00 | 3,250.00 | 3,250.00 | 77.3K |
| 09:24 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.5K |
| 09:25 | 3,260.00 | 3,260.00 | 3,250.00 | 3,250.00 | 7.4K |
| 09:26 | 3,260.00 | 3,260.00 | 3,240.00 | 3,240.00 | 83.3K |
| 09:27 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 24.3K |
| 09:28 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 6.5K |
| 09:29 | 3,250.00 | 3,260.00 | 3,250.00 | 3,260.00 | 2.5K |
| 09:31 | 3,260.00 | 3,260.00 | 3,250.00 | 3,250.00 | 1.7K |
| 09:32 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 13.0K |
| 09:33 | 3,260.00 | 3,260.00 | 3,250.00 | 3,250.00 | 18.0K |
| 09:34 | 3,260.00 | 3,270.00 | 3,260.00 | 3,270.00 | 24.5K |
| 09:35 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 6.5K |
| 09:36 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 1.3K |
| 09:37 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 26.1K |
| 09:38 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 51.2K |
| 09:39 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 32.6K |
| 09:40 | 3,260.00 | 3,260.00 | 3,250.00 | 3,250.00 | 14.7K |
| 09:41 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 12.0K |
| 09:42 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 10.0K |
| 09:43 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 2.0K |
| 09:44 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 4.3K |
| 09:45 | 3,260.00 | 3,270.00 | 3,260.00 | 3,270.00 | 16.2K |
| 09:46 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.3K |
| 09:47 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 21.5K |
| 09:48 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.5K |
| 09:49 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 25.5K |
| 09:50 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 5.5K |
| 09:51 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 5.3K |
| 09:52 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 2.5K |
| 09:53 | 3,250.00 | 3,260.00 | 3,250.00 | 3,260.00 | 82.7K |
| 09:54 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 15.6K |
| 09:56 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 1.4K |
| 09:57 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 1.0K |
| 09:58 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 1.7K |
| 09:59 | 3,250.00 | 3,260.00 | 3,250.00 | 3,260.00 | 10.0K |
| 10:00 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 2.5K |
| 10:01 | 3,260.00 | 3,260.00 | 3,250.00 | 3,260.00 | 50.5K |
| 10:02 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 18.0K |
| 10:03 | 3,260.00 | 3,260.00 | 3,250.00 | 3,250.00 | 3.3K |
| 10:04 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 2.0K |
| 10:05 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 127.5K |
| 10:06 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 19.0K |
| 10:07 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.1K |
| 10:08 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 2.0K |
| 10:09 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 2.8K |
| 10:11 | 3,250.00 | 3,260.00 | 3,250.00 | 3,260.00 | 10.9K |
| 10:12 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 22.0K |
| 10:13 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 5.2K |
| 10:14 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.5K |
| 10:17 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 1.0K |
| 10:19 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 5.6K |
| 10:20 | 3,240.00 | 3,250.00 | 3,240.00 | 3,250.00 | 29.0K |
| 10:21 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 7.5K |
| 10:22 | 3,240.00 | 3,250.00 | 3,240.00 | 3,250.00 | 30.7K |
| 10:23 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.3K |
| 10:24 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 18.0K |
| 10:25 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 33.2K |
| 10:26 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 1.0K |
| 10:27 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 29.2K |
| 10:28 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 2.9K |
| 10:29 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 2.9K |
| 10:31 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 11.1K |
| 10:33 | 3,260.00 | 3,260.00 | 3,250.00 | 3,250.00 | 7.5K |
| 10:34 | 3,250.00 | 3,260.00 | 3,250.00 | 3,260.00 | 197.0K |
| 10:35 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 5.0K |
| 10:36 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 10.0K |
| 10:37 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 5.1K |
| 10:38 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.6K |
| 10:39 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 88.2K |
| 10:40 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 3.9K |
| 10:41 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 2.7K |
| 10:42 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 26.4K |
| 10:43 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 8.6K |
| 10:44 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 4.9K |
| 10:45 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 1.0K |
| 10:48 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.2K |
| 10:49 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 2.6K |
| 10:51 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3.3K |
| 10:52 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 33.0K |
| 10:53 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 31.0K |
| 10:54 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 2.0K |
| 10:55 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 64.3K |
| 10:56 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 2.5K |
| 10:57 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 4.3K |
| 10:59 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.3K |
| 11:00 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 6.6K |
| 11:01 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.1K |
| 11:03 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 6.7K |
| 11:04 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 6.2K |
| 11:05 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 3.0K |
| 11:06 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 8.3K |
| 11:07 | 3,240.00 | 3,240.00 | 3,230.00 | 3,230.00 | 14.1K |
| 11:09 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 5.0K |
| 11:10 | 3,230.00 | 3,240.00 | 3,230.00 | 3,240.00 | 1.1K |
| 11:11 | 3,240.00 | 3,250.00 | 3,240.00 | 3,250.00 | 195.3K |
| 11:13 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 50.3K |
| 11:14 | 3,250.00 | 3,250.00 | 3,240.00 | 3,240.00 | 1.6K |
| 11:16 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 5.0K |
| 11:17 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 13.2K |
| 11:18 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.1K |
| 11:20 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.5K |
| 11:21 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.5K |
| 11:24 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.1K |
| 11:26 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 9.3K |
| 11:27 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 3.1K |
| 11:28 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 1.6K |
| 11:29 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 1.5K |
| 13:00 | 3,240.00 | 3,250.00 | 3,240.00 | 3,240.00 | 86.9K |
| 13:01 | 3,250.00 | 3,260.00 | 3,240.00 | 3,240.00 | 43.0K |
| 13:02 | 3,240.00 | 3,250.00 | 3,230.00 | 3,240.00 | 14.8K |
| 13:03 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 2.0K |
| 13:04 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 20.2K |
| 13:05 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 25.5K |
| 13:06 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.1K |
| 13:07 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 8.6K |
| 13:08 | 3,240.00 | 3,240.00 | 3,230.00 | 3,230.00 | 17.7K |
| 13:09 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 15.0K |
| 13:10 | 3,230.00 | 3,240.00 | 3,230.00 | 3,240.00 | 62.5K |
| 13:11 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 2.7K |
| 13:12 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 30.8K |
| 13:13 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 32.3K |
| 13:14 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 0.6K |
| 13:16 | 3,230.00 | 3,240.00 | 3,230.00 | 3,240.00 | 56.5K |
| 13:17 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 1.1K |
| 13:18 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.3K |
| 13:19 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 27.0K |
| 13:20 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.1K |
| 13:21 | 3,250.00 | 3,250.00 | 3,240.00 | 3,240.00 | 14.0K |
| 13:22 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 88.1K |
| 13:23 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 20.3K |
| 13:24 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 55.8K |
| 13:25 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 20.0K |
| 13:26 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.2K |
| 13:27 | 3,230.00 | 3,240.00 | 3,230.00 | 3,230.00 | 16.1K |
| 13:28 | 3,240.00 | 3,240.00 | 3,230.00 | 3,230.00 | 78.0K |
| 13:29 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 41.8K |
| 13:30 | 3,230.00 | 3,240.00 | 3,230.00 | 3,240.00 | 6.2K |
| 13:31 | 3,230.00 | 3,240.00 | 3,230.00 | 3,230.00 | 10.1K |
| 13:32 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 0.7K |
| 13:33 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 12.2K |
| 13:34 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 1.1K |
| 13:35 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 13.0K |
| 13:36 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 30.2K |
| 13:37 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 10.3K |
| 13:38 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 1.7K |
| 13:39 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.9K |
| 13:40 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 1.0K |
| 13:41 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 5.6K |
| 13:43 | 3,250.00 | 3,250.00 | 3,240.00 | 3,240.00 | 8.9K |
| 13:44 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.8K |
| 13:45 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.7K |
| 13:46 | 3,240.00 | 3,250.00 | 3,240.00 | 3,240.00 | 26.7K |
| 13:47 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 48.5K |
| 13:48 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 2.2K |
| 13:49 | 3,240.00 | 3,240.00 | 3,230.00 | 3,230.00 | 16.2K |
| 13:50 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 0.1K |
| 13:51 | 3,240.00 | 3,240.00 | 3,230.00 | 3,240.00 | 17.0K |
| 13:52 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 29.1K |
| 13:53 | 3,240.00 | 3,250.00 | 3,240.00 | 3,240.00 | 44.7K |
| 13:54 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 3.3K |
| 13:55 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 1.0K |
| 13:56 | 3,240.00 | 3,240.00 | 3,230.00 | 3,230.00 | 136.0K |
| 13:57 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 18.8K |
| 13:58 | 3,220.00 | 3,230.00 | 3,220.00 | 3,230.00 | 19.5K |
| 13:59 | 3,230.00 | 3,240.00 | 3,230.00 | 3,230.00 | 27.1K |
| 14:00 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 27.3K |
| 14:01 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 2.7K |
| 14:02 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 8.8K |
| 14:03 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 25.6K |
| 14:04 | 3,230.00 | 3,230.00 | 3,220.00 | 3,220.00 | 14.6K |
| 14:05 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 13.0K |
| 14:06 | 3,220.00 | 3,230.00 | 3,220.00 | 3,220.00 | 120.9K |
| 14:07 | 3,220.00 | 3,230.00 | 3,220.00 | 3,230.00 | 0.9K |
| 14:08 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 5.0K |
| 14:09 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 1.5K |
| 14:10 | 3,230.00 | 3,230.00 | 3,220.00 | 3,220.00 | 1.7K |
| 14:11 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 7.6K |
| 14:12 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 1.9K |
| 14:13 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 50.0K |
| 14:14 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 25.0K |
| 14:15 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 15.0K |
| 14:16 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 5.2K |
| 14:18 | 3,210.00 | 3,220.00 | 3,210.00 | 3,210.00 | 10.6K |
| 14:19 | 3,210.00 | 3,210.00 | 3,200.00 | 3,200.00 | 807.0K |
| 14:20 | 3,200.00 | 3,200.00 | 3,190.00 | 3,200.00 | 27.4K |
| 14:21 | 3,200.00 | 3,210.00 | 3,190.00 | 3,210.00 | 97.8K |
| 14:22 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 12.3K |
| 14:23 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 6.0K |
| 14:24 | 3,220.00 | 3,220.00 | 3,200.00 | 3,200.00 | 102.2K |
| 14:25 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 11.1K |
| 14:26 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 20.6K |
| 14:27 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 7.7K |
| 14:28 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 2.4K |
| 14:29 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 64.5K |
| 14:45 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.1K |
| 15:00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 588.7K |