Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:15 | 3,760.00 | 3,800.00 | 3,760.00 | 3,800.00 | 126.7K |
| 09:16 | 3,800.00 | 3,800.00 | 3,790.00 | 3,790.00 | 3.6K |
| 09:17 | 3,790.00 | 3,790.00 | 3,780.00 | 3,780.00 | 12.6K |
| 09:18 | 3,780.00 | 3,790.00 | 3,780.00 | 3,790.00 | 48.6K |
| 09:19 | 3,790.00 | 3,800.00 | 3,790.00 | 3,790.00 | 59.9K |
| 09:20 | 3,780.00 | 3,790.00 | 3,780.00 | 3,780.00 | 10.2K |
| 09:21 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 5.8K |
| 09:22 | 3,780.00 | 3,780.00 | 3,760.00 | 3,760.00 | 40.0K |
| 09:23 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.9K |
| 09:24 | 3,770.00 | 3,770.00 | 3,760.00 | 3,760.00 | 4.1K |
| 09:25 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 22.8K |
| 09:26 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 3.4K |
| 09:27 | 3,760.00 | 3,760.00 | 3,750.00 | 3,760.00 | 13.5K |
| 09:28 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 53.3K |
| 09:29 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 13.0K |
| 09:30 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 34.7K |
| 09:31 | 3,760.00 | 3,760.00 | 3,750.00 | 3,760.00 | 44.4K |
| 09:32 | 3,760.00 | 3,770.00 | 3,760.00 | 3,760.00 | 7.3K |
| 09:33 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 2.5K |
| 09:34 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 15.6K |
| 09:35 | 3,770.00 | 3,780.00 | 3,770.00 | 3,780.00 | 24.6K |
| 09:36 | 3,780.00 | 3,790.00 | 3,770.00 | 3,790.00 | 19.0K |
| 09:37 | 3,790.00 | 3,790.00 | 3,770.00 | 3,770.00 | 1.9K |
| 09:38 | 3,780.00 | 3,790.00 | 3,780.00 | 3,790.00 | 8.6K |
| 09:40 | 3,770.00 | 3,790.00 | 3,770.00 | 3,780.00 | 2.9K |
| 09:41 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 1.7K |
| 09:44 | 3,770.00 | 3,790.00 | 3,770.00 | 3,790.00 | 131.8K |
| 09:45 | 3,790.00 | 3,800.00 | 3,780.00 | 3,780.00 | 71.3K |
| 09:46 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 17.0K |
| 09:47 | 3,780.00 | 3,780.00 | 3,770.00 | 3,770.00 | 3.7K |
| 09:48 | 3,770.00 | 3,780.00 | 3,770.00 | 3,780.00 | 15.2K |
| 09:49 | 3,770.00 | 3,780.00 | 3,770.00 | 3,780.00 | 59.0K |
| 09:50 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 17.3K |
| 09:51 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.2K |
| 09:52 | 3,780.00 | 3,790.00 | 3,780.00 | 3,790.00 | 1.4K |
| 09:53 | 3,780.00 | 3,790.00 | 3,780.00 | 3,780.00 | 6.9K |
| 09:54 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 1.2K |
| 09:55 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.6K |
| 09:56 | 3,780.00 | 3,780.00 | 3,770.00 | 3,770.00 | 2.6K |
| 09:57 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 6.0K |
| 09:58 | 3,770.00 | 3,780.00 | 3,770.00 | 3,780.00 | 11.6K |
| 09:59 | 3,770.00 | 3,780.00 | 3,770.00 | 3,780.00 | 17.2K |
| 10:00 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.2K |
| 10:01 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.1K |
| 10:02 | 3,780.00 | 3,780.00 | 3,770.00 | 3,780.00 | 17.8K |
| 10:03 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 2.2K |
| 10:04 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 10.1K |
| 10:05 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.4K |
| 10:06 | 3,780.00 | 3,780.00 | 3,770.00 | 3,770.00 | 34.0K |
| 10:07 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 16.8K |
| 10:08 | 3,770.00 | 3,780.00 | 3,770.00 | 3,780.00 | 3.2K |
| 10:09 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 4.4K |
| 10:12 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 25.5K |
| 10:13 | 3,770.00 | 3,770.00 | 3,760.00 | 3,770.00 | 1.3K |
| 10:14 | 3,770.00 | 3,780.00 | 3,770.00 | 3,770.00 | 10.1K |
| 10:15 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.7K |
| 10:16 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 5.9K |
| 10:17 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 2.0K |
| 10:18 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 1.6K |
| 10:19 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 1.5K |
| 10:20 | 3,780.00 | 3,780.00 | 3,770.00 | 3,770.00 | 9.6K |
| 10:21 | 3,760.00 | 3,770.00 | 3,760.00 | 3,770.00 | 1.1K |
| 10:22 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 2.4K |
| 10:23 | 3,770.00 | 3,770.00 | 3,760.00 | 3,760.00 | 234.2K |
| 10:24 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 1.3K |
| 10:27 | 3,760.00 | 3,760.00 | 3,750.00 | 3,750.00 | 61.1K |
| 10:28 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 1.0K |
| 10:29 | 3,750.00 | 3,750.00 | 3,740.00 | 3,740.00 | 14.3K |
| 10:30 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 4.6K |
| 10:31 | 3,740.00 | 3,750.00 | 3,740.00 | 3,740.00 | 11.3K |
| 10:32 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 12.0K |
| 10:33 | 3,750.00 | 3,750.00 | 3,740.00 | 3,740.00 | 18.3K |
| 10:34 | 3,740.00 | 3,750.00 | 3,740.00 | 3,750.00 | 7.8K |
| 10:35 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 2.1K |
| 10:36 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 1.1K |
| 10:37 | 3,750.00 | 3,750.00 | 3,740.00 | 3,750.00 | 15.4K |
| 10:38 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 52.1K |
| 10:39 | 3,740.00 | 3,750.00 | 3,740.00 | 3,750.00 | 10.2K |
| 10:40 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 5.4K |
| 10:41 | 3,750.00 | 3,750.00 | 3,740.00 | 3,740.00 | 20.2K |
| 10:42 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 1.4K |
| 10:43 | 3,750.00 | 3,750.00 | 3,740.00 | 3,750.00 | 3.8K |
| 10:44 | 3,760.00 | 3,760.00 | 3,750.00 | 3,750.00 | 7.9K |
| 10:45 | 3,740.00 | 3,750.00 | 3,740.00 | 3,750.00 | 24.0K |
| 10:47 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 1.1K |
| 10:48 | 3,740.00 | 3,750.00 | 3,740.00 | 3,750.00 | 3.7K |
| 10:49 | 3,750.00 | 3,750.00 | 3,740.00 | 3,740.00 | 11.1K |
| 10:50 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 0.5K |
| 10:51 | 3,730.00 | 3,740.00 | 3,730.00 | 3,740.00 | 0.8K |
| 10:52 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 16.1K |
| 10:53 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 1.0K |
| 10:55 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 58.8K |
| 10:56 | 3,730.00 | 3,740.00 | 3,730.00 | 3,740.00 | 11.3K |
| 10:57 | 3,730.00 | 3,740.00 | 3,730.00 | 3,740.00 | 6.4K |
| 10:58 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 16.0K |
| 10:59 | 3,730.00 | 3,740.00 | 3,730.00 | 3,730.00 | 20.3K |
| 11:00 | 3,720.00 | 3,730.00 | 3,720.00 | 3,730.00 | 13.6K |
| 11:01 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 2.7K |
| 11:02 | 3,730.00 | 3,730.00 | 3,720.00 | 3,730.00 | 1.1K |
| 11:03 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 3.5K |
| 11:04 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 16.9K |
| 11:05 | 3,720.00 | 3,730.00 | 3,720.00 | 3,730.00 | 1.8K |
| 11:06 | 3,730.00 | 3,730.00 | 3,720.00 | 3,720.00 | 23.0K |
| 11:07 | 3,720.00 | 3,730.00 | 3,720.00 | 3,730.00 | 25.8K |
| 11:08 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 2.5K |
| 11:09 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 31.2K |
| 11:10 | 3,730.00 | 3,740.00 | 3,730.00 | 3,730.00 | 9.0K |
| 11:11 | 3,730.00 | 3,740.00 | 3,730.00 | 3,740.00 | 0.8K |
| 11:14 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 1.9K |
| 11:16 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 0.6K |
| 11:17 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 0.1K |
| 11:18 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 0.1K |
| 11:19 | 3,730.00 | 3,740.00 | 3,730.00 | 3,740.00 | 0.3K |
| 11:20 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 7.1K |
| 11:21 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 46.9K |
| 11:22 | 3,740.00 | 3,750.00 | 3,740.00 | 3,750.00 | 0.7K |
| 11:23 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 11.1K |
| 11:24 | 3,750.00 | 3,750.00 | 3,740.00 | 3,740.00 | 21.4K |
| 11:25 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 24.1K |
| 11:26 | 3,750.00 | 3,750.00 | 3,740.00 | 3,740.00 | 2.5K |
| 11:28 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 66.0K |
| 11:29 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 21.6K |
| 13:00 | 3,760.00 | 3,760.00 | 3,740.00 | 3,740.00 | 42.7K |
| 13:01 | 3,730.00 | 3,740.00 | 3,730.00 | 3,740.00 | 22.3K |
| 13:02 | 3,740.00 | 3,760.00 | 3,730.00 | 3,750.00 | 63.4K |
| 13:03 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.4K |
| 13:04 | 3,740.00 | 3,750.00 | 3,740.00 | 3,740.00 | 118.1K |
| 13:05 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 32.1K |
| 13:06 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 49.4K |
| 13:07 | 3,740.00 | 3,750.00 | 3,740.00 | 3,740.00 | 15.1K |
| 13:08 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 30.5K |
| 13:09 | 3,750.00 | 3,750.00 | 3,740.00 | 3,750.00 | 58.4K |
| 13:10 | 3,740.00 | 3,750.00 | 3,740.00 | 3,740.00 | 139.2K |
| 13:11 | 3,750.00 | 3,750.00 | 3,740.00 | 3,750.00 | 27.6K |
| 13:12 | 3,750.00 | 3,750.00 | 3,740.00 | 3,750.00 | 10.7K |
| 13:13 | 3,740.00 | 3,740.00 | 3,730.00 | 3,730.00 | 40.0K |
| 13:14 | 3,730.00 | 3,740.00 | 3,730.00 | 3,740.00 | 42.5K |
| 13:16 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 10.9K |
| 13:17 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 0.1K |
| 13:18 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 4.5K |
| 13:20 | 3,750.00 | 3,750.00 | 3,740.00 | 3,740.00 | 40.1K |
| 13:21 | 3,740.00 | 3,750.00 | 3,740.00 | 3,750.00 | 0.4K |
| 13:22 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 1.6K |
| 13:23 | 3,750.00 | 3,750.00 | 3,740.00 | 3,750.00 | 18.4K |
| 13:25 | 3,760.00 | 3,760.00 | 3,750.00 | 3,750.00 | 8.8K |
| 13:26 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 2.0K |
| 13:27 | 3,750.00 | 3,760.00 | 3,750.00 | 3,760.00 | 2.0K |
| 13:28 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 46.1K |
| 13:29 | 3,770.00 | 3,770.00 | 3,760.00 | 3,760.00 | 3.6K |
| 13:30 | 3,770.00 | 3,770.00 | 3,760.00 | 3,760.00 | 1.4K |
| 13:32 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 30.2K |
| 13:34 | 3,770.00 | 3,770.00 | 3,750.00 | 3,750.00 | 22.9K |
| 13:35 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 8.7K |
| 13:36 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.1K |
| 13:37 | 3,760.00 | 3,760.00 | 3,750.00 | 3,750.00 | 6.7K |
| 13:38 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 26.0K |
| 13:39 | 3,740.00 | 3,750.00 | 3,740.00 | 3,750.00 | 7.0K |
| 13:40 | 3,750.00 | 3,750.00 | 3,740.00 | 3,740.00 | 7.0K |
| 13:41 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.8K |
| 13:43 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 19.2K |
| 13:44 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.2K |
| 13:45 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.3K |
| 13:46 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 3.9K |
| 13:47 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 8.2K |
| 13:48 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 5.7K |
| 13:49 | 3,760.00 | 3,760.00 | 3,740.00 | 3,740.00 | 36.2K |
| 13:50 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 2.1K |
| 13:52 | 3,760.00 | 3,760.00 | 3,740.00 | 3,760.00 | 15.7K |
| 13:55 | 3,750.00 | 3,750.00 | 3,730.00 | 3,730.00 | 89.6K |
| 13:56 | 3,720.00 | 3,730.00 | 3,720.00 | 3,730.00 | 14.6K |
| 13:57 | 3,730.00 | 3,730.00 | 3,720.00 | 3,730.00 | 17.1K |
| 13:58 | 3,730.00 | 3,730.00 | 3,720.00 | 3,730.00 | 34.6K |
| 13:59 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 9.8K |
| 14:00 | 3,740.00 | 3,740.00 | 3,700.00 | 3,700.00 | 285.3K |
| 14:01 | 3,710.00 | 3,710.00 | 3,700.00 | 3,710.00 | 410.0K |
| 14:02 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 5.3K |
| 14:03 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 15.2K |
| 14:04 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 29.7K |
| 14:06 | 3,730.00 | 3,740.00 | 3,730.00 | 3,730.00 | 10.0K |
| 14:07 | 3,730.00 | 3,740.00 | 3,730.00 | 3,730.00 | 20.1K |
| 14:08 | 3,730.00 | 3,730.00 | 3,710.00 | 3,710.00 | 79.0K |
| 14:09 | 3,700.00 | 3,700.00 | 3,690.00 | 3,700.00 | 123.4K |
| 14:10 | 3,700.00 | 3,710.00 | 3,700.00 | 3,710.00 | 22.5K |
| 14:11 | 3,710.00 | 3,710.00 | 3,700.00 | 3,700.00 | 16.1K |
| 14:12 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 0.1K |
| 14:13 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 5.4K |
| 14:14 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 3.7K |
| 14:15 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 0.7K |
| 14:16 | 3,740.00 | 3,740.00 | 3,730.00 | 3,740.00 | 7.5K |
| 14:17 | 3,740.00 | 3,740.00 | 3,730.00 | 3,740.00 | 12.5K |
| 14:18 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 0.6K |
| 14:19 | 3,740.00 | 3,750.00 | 3,740.00 | 3,750.00 | 56.0K |
| 14:20 | 3,740.00 | 3,750.00 | 3,740.00 | 3,750.00 | 27.6K |
| 14:21 | 3,750.00 | 3,750.00 | 3,730.00 | 3,730.00 | 61.6K |
| 14:22 | 3,730.00 | 3,730.00 | 3,720.00 | 3,720.00 | 1.1K |
| 14:23 | 3,720.00 | 3,720.00 | 3,710.00 | 3,710.00 | 43.0K |
| 14:24 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 17.0K |
| 14:25 | 3,730.00 | 3,740.00 | 3,730.00 | 3,740.00 | 16.4K |
| 14:26 | 3,750.00 | 3,750.00 | 3,740.00 | 3,740.00 | 19.2K |
| 14:27 | 3,740.00 | 3,750.00 | 3,740.00 | 3,750.00 | 9.6K |
| 14:28 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 81.9K |
| 14:29 | 3,760.00 | 3,760.00 | 3,750.00 | 3,750.00 | 17.2K |
| 14:45 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.5K |
| 15:00 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 85.4K |