Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:15 | 3,930.00 | 3,950.00 | 3,930.00 | 3,950.00 | 40.5K |
| 09:16 | 3,950.00 | 3,960.00 | 3,950.00 | 3,960.00 | 54.0K |
| 09:17 | 3,950.00 | 3,960.00 | 3,950.00 | 3,950.00 | 9.5K |
| 09:18 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 7.8K |
| 09:19 | 3,940.00 | 3,940.00 | 3,930.00 | 3,930.00 | 13.0K |
| 09:20 | 3,930.00 | 3,930.00 | 3,920.00 | 3,930.00 | 53.2K |
| 09:21 | 3,930.00 | 3,930.00 | 3,920.00 | 3,920.00 | 35.0K |
| 09:22 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 4.0K |
| 09:23 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 3.1K |
| 09:24 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 22.6K |
| 09:25 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 2.5K |
| 09:26 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 44.6K |
| 09:27 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 8.2K |
| 09:28 | 3,930.00 | 3,930.00 | 3,920.00 | 3,920.00 | 28.5K |
| 09:29 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 1.3K |
| 09:30 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 3.0K |
| 09:31 | 3,930.00 | 3,930.00 | 3,920.00 | 3,930.00 | 26.5K |
| 09:32 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 63.0K |
| 09:33 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 9.4K |
| 09:34 | 3,930.00 | 3,930.00 | 3,920.00 | 3,930.00 | 9.1K |
| 09:35 | 3,930.00 | 3,930.00 | 3,920.00 | 3,920.00 | 17.5K |
| 09:36 | 3,930.00 | 3,930.00 | 3,920.00 | 3,920.00 | 0.7K |
| 09:37 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 5.8K |
| 09:38 | 3,920.00 | 3,920.00 | 3,910.00 | 3,910.00 | 126.8K |
| 09:39 | 3,920.00 | 3,920.00 | 3,910.00 | 3,910.00 | 51.8K |
| 09:40 | 3,920.00 | 3,920.00 | 3,910.00 | 3,910.00 | 4.8K |
| 09:41 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 7.1K |
| 09:42 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 5.1K |
| 09:43 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 0.7K |
| 09:44 | 3,910.00 | 3,920.00 | 3,910.00 | 3,920.00 | 27.6K |
| 09:45 | 3,910.00 | 3,920.00 | 3,910.00 | 3,920.00 | 3.2K |
| 09:46 | 3,930.00 | 3,950.00 | 3,930.00 | 3,950.00 | 419.4K |
| 09:47 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 9.6K |
| 09:48 | 3,940.00 | 3,950.00 | 3,940.00 | 3,940.00 | 50.9K |
| 09:49 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 22.1K |
| 09:50 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 0.2K |
| 09:51 | 3,940.00 | 3,950.00 | 3,940.00 | 3,950.00 | 13.1K |
| 09:52 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 35.3K |
| 09:53 | 3,940.00 | 3,950.00 | 3,940.00 | 3,940.00 | 193.3K |
| 09:54 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 0.5K |
| 09:55 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 5.4K |
| 09:56 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 4.2K |
| 09:57 | 3,940.00 | 3,940.00 | 3,920.00 | 3,930.00 | 124.7K |
| 09:58 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 0.8K |
| 09:59 | 3,930.00 | 3,930.00 | 3,920.00 | 3,920.00 | 58.7K |
| 10:01 | 3,920.00 | 3,930.00 | 3,920.00 | 3,920.00 | 1.3K |
| 10:02 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 40.5K |
| 10:03 | 3,930.00 | 3,930.00 | 3,920.00 | 3,920.00 | 44.7K |
| 10:04 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.1K |
| 10:06 | 3,930.00 | 3,930.00 | 3,920.00 | 3,920.00 | 17.1K |
| 10:07 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.2K |
| 10:08 | 3,920.00 | 3,930.00 | 3,920.00 | 3,920.00 | 2.9K |
| 10:09 | 3,920.00 | 3,930.00 | 3,920.00 | 3,930.00 | 41.0K |
| 10:11 | 3,930.00 | 3,930.00 | 3,920.00 | 3,920.00 | 30.8K |
| 10:12 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 21.0K |
| 10:13 | 3,920.00 | 3,930.00 | 3,920.00 | 3,930.00 | 6.7K |
| 10:14 | 3,920.00 | 3,940.00 | 3,920.00 | 3,940.00 | 205.8K |
| 10:15 | 3,940.00 | 3,950.00 | 3,940.00 | 3,950.00 | 13.2K |
| 10:16 | 3,950.00 | 3,950.00 | 3,940.00 | 3,950.00 | 3.4K |
| 10:17 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.2K |
| 10:18 | 3,950.00 | 3,950.00 | 3,940.00 | 3,940.00 | 11.1K |
| 10:19 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 11.9K |
| 10:20 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 8.5K |
| 10:21 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 8.1K |
| 10:22 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 12.6K |
| 10:23 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 26.7K |
| 10:24 | 3,940.00 | 3,950.00 | 3,940.00 | 3,940.00 | 5.6K |
| 10:26 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 5.8K |
| 10:27 | 3,940.00 | 3,950.00 | 3,930.00 | 3,940.00 | 8.5K |
| 10:28 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 11.6K |
| 10:29 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 2.5K |
| 10:30 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 4.6K |
| 10:31 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 0.2K |
| 10:32 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 41.9K |
| 10:33 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 26.4K |
| 10:34 | 3,940.00 | 3,950.00 | 3,940.00 | 3,950.00 | 2.4K |
| 10:35 | 3,950.00 | 3,950.00 | 3,940.00 | 3,950.00 | 1.9K |
| 10:36 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 16.6K |
| 10:37 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 1.0K |
| 10:38 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 10.5K |
| 10:40 | 3,930.00 | 3,940.00 | 3,930.00 | 3,940.00 | 5.1K |
| 10:41 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 12.4K |
| 10:42 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 2.4K |
| 10:43 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 7.2K |
| 10:45 | 3,940.00 | 3,940.00 | 3,930.00 | 3,940.00 | 11.6K |
| 10:46 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 17.3K |
| 10:47 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 44.9K |
| 10:48 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 19.0K |
| 10:49 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 1.1K |
| 10:50 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 2.2K |
| 10:51 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 40.7K |
| 10:52 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 48.0K |
| 10:53 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 11.0K |
| 10:54 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 2.9K |
| 10:55 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 2.1K |
| 10:56 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 2.3K |
| 10:57 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 12.7K |
| 10:58 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.4K |
| 10:59 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 3.3K |
| 11:00 | 3,910.00 | 3,920.00 | 3,910.00 | 3,920.00 | 10.0K |
| 11:01 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.6K |
| 11:02 | 3,920.00 | 3,920.00 | 3,910.00 | 3,910.00 | 10.6K |
| 11:03 | 3,920.00 | 3,920.00 | 3,910.00 | 3,920.00 | 100.1K |
| 11:04 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 111.0K |
| 11:05 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.7K |
| 11:06 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 61.4K |
| 11:07 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 21.3K |
| 11:08 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 53.0K |
| 11:09 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 76.8K |
| 11:10 | 3,930.00 | 3,930.00 | 3,920.00 | 3,920.00 | 291.2K |
| 11:13 | 3,930.00 | 3,930.00 | 3,920.00 | 3,920.00 | 32.9K |
| 11:14 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 5.0K |
| 11:15 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.9K |
| 11:16 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 10.5K |
| 11:17 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 33.8K |
| 11:18 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 2.0K |
| 11:19 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 1.4K |
| 11:20 | 3,910.00 | 3,920.00 | 3,910.00 | 3,920.00 | 0.8K |
| 11:22 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 11.4K |
| 11:24 | 3,920.00 | 3,920.00 | 3,910.00 | 3,910.00 | 36.3K |
| 11:25 | 3,910.00 | 3,920.00 | 3,910.00 | 3,920.00 | 0.9K |
| 11:26 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 14.6K |
| 11:28 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 1.0K |
| 13:00 | 3,920.00 | 3,930.00 | 3,920.00 | 3,920.00 | 45.5K |
| 13:02 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 6.7K |
| 13:03 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 15.0K |
| 13:04 | 3,910.00 | 3,920.00 | 3,910.00 | 3,910.00 | 30.2K |
| 13:05 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 11.7K |
| 13:06 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 20.2K |
| 13:07 | 3,920.00 | 3,920.00 | 3,910.00 | 3,920.00 | 66.6K |
| 13:08 | 3,920.00 | 3,920.00 | 3,910.00 | 3,920.00 | 206.8K |
| 13:09 | 3,920.00 | 3,930.00 | 3,920.00 | 3,920.00 | 295.1K |
| 13:10 | 3,940.00 | 3,940.00 | 3,920.00 | 3,940.00 | 60.7K |
| 13:11 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 2.0K |
| 13:12 | 3,940.00 | 3,940.00 | 3,920.00 | 3,920.00 | 9.8K |
| 13:13 | 3,920.00 | 3,930.00 | 3,920.00 | 3,930.00 | 1.6K |
| 13:15 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 21.0K |
| 13:16 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 7.5K |
| 13:17 | 3,930.00 | 3,940.00 | 3,930.00 | 3,940.00 | 526.5K |
| 13:18 | 3,950.00 | 3,970.00 | 3,940.00 | 3,970.00 | 586.4K |
| 13:19 | 3,970.00 | 4,000.00 | 3,960.00 | 3,990.00 | 710.3K |
| 13:20 | 3,990.00 | 4,000.00 | 3,990.00 | 4,000.00 | 862.3K |
| 13:21 | 4,000.00 | 4,030.00 | 4,000.00 | 4,020.00 | 195.7K |
| 13:22 | 4,000.00 | 4,010.00 | 4,000.00 | 4,010.00 | 129.5K |
| 13:23 | 4,010.00 | 4,010.00 | 4,000.00 | 4,000.00 | 341.6K |
| 13:24 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 159.1K |
| 13:25 | 4,000.00 | 4,000.00 | 3,990.00 | 4,000.00 | 58.3K |
| 13:26 | 4,000.00 | 4,000.00 | 3,980.00 | 3,980.00 | 36.2K |
| 13:27 | 3,980.00 | 3,990.00 | 3,980.00 | 3,980.00 | 34.0K |
| 13:28 | 3,980.00 | 3,980.00 | 3,970.00 | 3,970.00 | 15.3K |
| 13:29 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 51.9K |
| 13:30 | 3,970.00 | 3,970.00 | 3,960.00 | 3,960.00 | 13.8K |
| 13:31 | 3,970.00 | 3,970.00 | 3,960.00 | 3,960.00 | 16.2K |
| 13:32 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 16.2K |
| 13:33 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 46.1K |
| 13:34 | 3,960.00 | 3,960.00 | 3,950.00 | 3,950.00 | 48.5K |
| 13:35 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 21.4K |
| 13:36 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 41.9K |
| 13:37 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 25.6K |
| 13:38 | 3,960.00 | 3,960.00 | 3,950.00 | 3,960.00 | 25.7K |
| 13:39 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 10.9K |
| 13:40 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 5.1K |
| 13:41 | 4,000.00 | 4,000.00 | 3,990.00 | 3,990.00 | 400.8K |
| 13:42 | 3,980.00 | 4,000.00 | 3,980.00 | 4,000.00 | 109.7K |
| 13:43 | 4,000.00 | 4,000.00 | 3,990.00 | 3,990.00 | 47.9K |
| 13:44 | 3,990.00 | 3,990.00 | 3,980.00 | 3,980.00 | 53.6K |
| 13:45 | 3,980.00 | 4,000.00 | 3,980.00 | 4,000.00 | 79.4K |
| 13:46 | 3,990.00 | 3,990.00 | 3,980.00 | 3,990.00 | 98.5K |
| 13:47 | 3,990.00 | 4,000.00 | 3,990.00 | 3,990.00 | 15.4K |
| 13:48 | 3,990.00 | 3,990.00 | 3,980.00 | 3,980.00 | 58.4K |
| 13:49 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 29.0K |
| 13:50 | 3,980.00 | 3,980.00 | 3,970.00 | 3,970.00 | 30.0K |
| 13:51 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 2.0K |
| 13:52 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 32.0K |
| 13:53 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 23.9K |
| 13:54 | 3,970.00 | 3,970.00 | 3,960.00 | 3,970.00 | 14.6K |
| 13:55 | 3,980.00 | 3,980.00 | 3,970.00 | 3,980.00 | 6.2K |
| 13:56 | 3,970.00 | 3,980.00 | 3,970.00 | 3,980.00 | 25.0K |
| 13:57 | 3,970.00 | 3,980.00 | 3,970.00 | 3,980.00 | 3.3K |
| 13:58 | 3,980.00 | 3,980.00 | 3,970.00 | 3,980.00 | 16.2K |
| 13:59 | 3,970.00 | 3,980.00 | 3,970.00 | 3,970.00 | 24.2K |
| 14:00 | 3,970.00 | 3,980.00 | 3,970.00 | 3,970.00 | 49.0K |
| 14:01 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 15.1K |
| 14:02 | 3,960.00 | 3,960.00 | 3,950.00 | 3,950.00 | 112.1K |
| 14:03 | 3,950.00 | 3,960.00 | 3,950.00 | 3,960.00 | 45.9K |
| 14:04 | 3,960.00 | 3,960.00 | 3,950.00 | 3,960.00 | 16.5K |
| 14:05 | 3,950.00 | 3,960.00 | 3,950.00 | 3,960.00 | 6.6K |
| 14:06 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 18.4K |
| 14:07 | 3,970.00 | 3,970.00 | 3,960.00 | 3,970.00 | 58.2K |
| 14:08 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 42.4K |
| 14:09 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 4.9K |
| 14:10 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 2.0K |
| 14:12 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 5.0K |
| 14:13 | 3,970.00 | 3,980.00 | 3,960.00 | 3,970.00 | 9.2K |
| 14:14 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0.1K |
| 14:15 | 3,960.00 | 3,970.00 | 3,960.00 | 3,960.00 | 1.4K |
| 14:16 | 3,960.00 | 3,960.00 | 3,950.00 | 3,950.00 | 40.1K |
| 14:17 | 3,950.00 | 3,950.00 | 3,940.00 | 3,940.00 | 59.2K |
| 14:18 | 3,940.00 | 3,940.00 | 3,920.00 | 3,920.00 | 123.7K |
| 14:19 | 3,910.00 | 3,910.00 | 3,890.00 | 3,910.00 | 447.6K |
| 14:20 | 3,890.00 | 3,900.00 | 3,880.00 | 3,890.00 | 171.2K |
| 14:21 | 3,890.00 | 3,900.00 | 3,890.00 | 3,900.00 | 115.1K |
| 14:22 | 3,930.00 | 3,930.00 | 3,910.00 | 3,910.00 | 36.0K |
| 14:23 | 3,930.00 | 3,940.00 | 3,930.00 | 3,940.00 | 6.5K |
| 14:24 | 3,940.00 | 3,940.00 | 3,930.00 | 3,930.00 | 20.1K |
| 14:25 | 3,930.00 | 3,930.00 | 3,920.00 | 3,920.00 | 3.7K |
| 14:26 | 3,920.00 | 3,930.00 | 3,920.00 | 3,920.00 | 120.5K |
| 14:27 | 3,920.00 | 3,930.00 | 3,920.00 | 3,920.00 | 44.7K |
| 14:28 | 3,930.00 | 3,930.00 | 3,920.00 | 3,920.00 | 134.9K |
| 14:29 | 3,920.00 | 3,920.00 | 3,910.00 | 3,910.00 | 89.5K |
| 14:45 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | 0.1K |
| 15:00 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | 1,059.4K |