Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:15 | 3,710.00 | 3,710.00 | 3,700.00 | 3,710.00 | 72.3K |
| 09:16 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 16.9K |
| 09:17 | 3,700.00 | 3,710.00 | 3,700.00 | 3,710.00 | 12.9K |
| 09:18 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 0.5K |
| 09:19 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 11.9K |
| 09:20 | 3,710.00 | 3,720.00 | 3,710.00 | 3,720.00 | 32.1K |
| 09:21 | 3,720.00 | 3,730.00 | 3,720.00 | 3,730.00 | 62.8K |
| 09:22 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 11.4K |
| 09:23 | 3,730.00 | 3,730.00 | 3,720.00 | 3,720.00 | 3.8K |
| 09:24 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 20.5K |
| 09:25 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 10.2K |
| 09:26 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 9.0K |
| 09:27 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 3.7K |
| 09:28 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 1.5K |
| 09:29 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 1.0K |
| 09:30 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 19.4K |
| 09:31 | 3,720.00 | 3,730.00 | 3,720.00 | 3,730.00 | 39.8K |
| 09:32 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 15.3K |
| 09:33 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 6.2K |
| 09:34 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 6.7K |
| 09:35 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 8.0K |
| 09:36 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 6.3K |
| 09:37 | 3,730.00 | 3,740.00 | 3,730.00 | 3,740.00 | 2.4K |
| 09:38 | 3,740.00 | 3,740.00 | 3,730.00 | 3,740.00 | 117.1K |
| 09:39 | 3,740.00 | 3,750.00 | 3,740.00 | 3,750.00 | 113.3K |
| 09:40 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 10.4K |
| 09:41 | 3,760.00 | 3,760.00 | 3,750.00 | 3,750.00 | 31.1K |
| 09:42 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 12.3K |
| 09:43 | 3,750.00 | 3,750.00 | 3,740.00 | 3,740.00 | 21.2K |
| 09:44 | 3,740.00 | 3,750.00 | 3,740.00 | 3,750.00 | 17.0K |
| 09:45 | 3,740.00 | 3,740.00 | 3,730.00 | 3,740.00 | 15.3K |
| 09:46 | 3,730.00 | 3,740.00 | 3,730.00 | 3,740.00 | 3.1K |
| 09:47 | 3,740.00 | 3,740.00 | 3,730.00 | 3,740.00 | 38.1K |
| 09:48 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 0.1K |
| 09:49 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 0.1K |
| 09:50 | 3,730.00 | 3,740.00 | 3,730.00 | 3,730.00 | 10.5K |
| 09:51 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 43.1K |
| 09:52 | 3,730.00 | 3,730.00 | 3,720.00 | 3,720.00 | 14.8K |
| 09:54 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 10.0K |
| 09:55 | 3,730.00 | 3,730.00 | 3,720.00 | 3,720.00 | 13.4K |
| 09:56 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 3.3K |
| 09:57 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 21.7K |
| 09:58 | 3,720.00 | 3,730.00 | 3,720.00 | 3,730.00 | 16.7K |
| 09:59 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 4.0K |
| 10:00 | 3,730.00 | 3,740.00 | 3,730.00 | 3,740.00 | 7.5K |
| 10:01 | 3,740.00 | 3,740.00 | 3,720.00 | 3,720.00 | 10.8K |
| 10:02 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 2.1K |
| 10:03 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 1.2K |
| 10:04 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0.3K |
| 10:05 | 3,720.00 | 3,730.00 | 3,720.00 | 3,720.00 | 1.6K |
| 10:06 | 3,720.00 | 3,730.00 | 3,720.00 | 3,720.00 | 20.0K |
| 10:08 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 1.0K |
| 10:09 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 0.6K |
| 10:10 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 0.1K |
| 10:11 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 30.0K |
| 10:12 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 2.3K |
| 10:13 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 1.0K |
| 10:14 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0.4K |
| 10:15 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 0.3K |
| 10:17 | 3,730.00 | 3,730.00 | 3,720.00 | 3,720.00 | 3.4K |
| 10:18 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 3.2K |
| 10:20 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 1.4K |
| 10:21 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 2.3K |
| 10:22 | 3,730.00 | 3,730.00 | 3,720.00 | 3,720.00 | 6.0K |
| 10:23 | 3,720.00 | 3,730.00 | 3,720.00 | 3,730.00 | 4.1K |
| 10:24 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 10.0K |
| 10:25 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0.1K |
| 10:27 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 2.0K |
| 10:28 | 3,720.00 | 3,730.00 | 3,720.00 | 3,730.00 | 4.1K |
| 10:30 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 6.2K |
| 10:31 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 5.2K |
| 10:32 | 3,730.00 | 3,730.00 | 3,720.00 | 3,730.00 | 8.2K |
| 10:33 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 2.2K |
| 10:34 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 25.8K |
| 10:35 | 3,730.00 | 3,730.00 | 3,720.00 | 3,730.00 | 12.4K |
| 10:36 | 3,720.00 | 3,730.00 | 3,720.00 | 3,730.00 | 8.6K |
| 10:37 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 3.0K |
| 10:38 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 0.2K |
| 10:39 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 1.8K |
| 10:40 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 12.0K |
| 10:41 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 10.8K |
| 10:42 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 4.5K |
| 10:43 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 2.8K |
| 10:44 | 3,740.00 | 3,740.00 | 3,730.00 | 3,730.00 | 13.0K |
| 10:45 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 100.0K |
| 10:46 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 1.5K |
| 10:47 | 3,740.00 | 3,740.00 | 3,730.00 | 3,730.00 | 2.2K |
| 10:48 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 13.2K |
| 10:49 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 1.5K |
| 10:50 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.1K |
| 10:51 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 1.0K |
| 10:52 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.4K |
| 10:53 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 11.3K |
| 10:54 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 5.0K |
| 10:55 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.6K |
| 10:56 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.1K |
| 10:57 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 73.6K |
| 10:58 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 3.7K |
| 10:59 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.9K |
| 11:00 | 3,760.00 | 3,760.00 | 3,750.00 | 3,750.00 | 8.4K |
| 11:01 | 3,750.00 | 3,750.00 | 3,740.00 | 3,750.00 | 1.4K |
| 11:02 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.1K |
| 11:03 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 34.0K |
| 11:05 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 17.7K |
| 11:06 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 16.5K |
| 11:07 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.8K |
| 11:08 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 6.4K |
| 11:09 | 3,740.00 | 3,750.00 | 3,740.00 | 3,750.00 | 53.6K |
| 11:11 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.1K |
| 11:12 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.5K |
| 11:14 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 0.3K |
| 11:15 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 78.0K |
| 11:16 | 3,750.00 | 3,750.00 | 3,740.00 | 3,740.00 | 3.2K |
| 11:17 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.3K |
| 11:18 | 3,750.00 | 3,760.00 | 3,750.00 | 3,750.00 | 36.9K |
| 11:19 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 0.2K |
| 11:20 | 3,740.00 | 3,750.00 | 3,740.00 | 3,750.00 | 5.3K |
| 11:22 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 5.0K |
| 11:23 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 28.3K |
| 11:24 | 3,740.00 | 3,750.00 | 3,740.00 | 3,750.00 | 1.9K |
| 11:25 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 6.8K |
| 11:26 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 9.3K |
| 11:28 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 0.9K |
| 11:29 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 9.8K |
| 13:00 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 1.7K |
| 13:02 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 7.4K |
| 13:03 | 3,740.00 | 3,740.00 | 3,730.00 | 3,730.00 | 12.8K |
| 13:04 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 0.1K |
| 13:05 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 20.3K |
| 13:06 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 10.0K |
| 13:07 | 3,740.00 | 3,740.00 | 3,730.00 | 3,730.00 | 44.3K |
| 13:09 | 3,740.00 | 3,750.00 | 3,740.00 | 3,750.00 | 17.2K |
| 13:10 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 3.3K |
| 13:11 | 3,740.00 | 3,750.00 | 3,740.00 | 3,750.00 | 0.4K |
| 13:12 | 3,750.00 | 3,750.00 | 3,740.00 | 3,750.00 | 73.5K |
| 13:13 | 3,750.00 | 3,750.00 | 3,740.00 | 3,750.00 | 33.9K |
| 13:14 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 9.8K |
| 13:15 | 3,750.00 | 3,760.00 | 3,750.00 | 3,760.00 | 6.1K |
| 13:16 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.4K |
| 13:18 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 5.5K |
| 13:19 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.3K |
| 13:20 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 6.1K |
| 13:21 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.9K |
| 13:22 | 3,750.00 | 3,750.00 | 3,740.00 | 3,740.00 | 0.9K |
| 13:24 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 6.0K |
| 13:25 | 3,740.00 | 3,740.00 | 3,720.00 | 3,730.00 | 218.8K |
| 13:26 | 3,730.00 | 3,730.00 | 3,720.00 | 3,730.00 | 115.7K |
| 13:27 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0.1K |
| 13:28 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 3.0K |
| 13:30 | 3,730.00 | 3,730.00 | 3,720.00 | 3,720.00 | 33.7K |
| 13:31 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 1.0K |
| 13:32 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 5.0K |
| 13:33 | 3,740.00 | 3,740.00 | 3,720.00 | 3,740.00 | 0.8K |
| 13:34 | 3,720.00 | 3,730.00 | 3,720.00 | 3,730.00 | 3.5K |
| 13:35 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 9.1K |
| 13:36 | 3,730.00 | 3,740.00 | 3,730.00 | 3,730.00 | 23.9K |
| 13:37 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 12.9K |
| 13:38 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 34.7K |
| 13:39 | 3,730.00 | 3,740.00 | 3,730.00 | 3,740.00 | 3.5K |
| 13:40 | 3,740.00 | 3,740.00 | 3,730.00 | 3,740.00 | 5.4K |
| 13:41 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 7.4K |
| 13:42 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 26.1K |
| 13:43 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 18.0K |
| 13:44 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 5.6K |
| 13:46 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 2.8K |
| 13:47 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 154.6K |
| 13:48 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 0.1K |
| 13:49 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 5.0K |
| 13:50 | 3,740.00 | 3,740.00 | 3,730.00 | 3,730.00 | 3.5K |
| 13:51 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 13.3K |
| 13:52 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 1.7K |
| 13:53 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 1.8K |
| 13:54 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 2.8K |
| 13:55 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 0.2K |
| 13:56 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 3.1K |
| 13:57 | 3,730.00 | 3,740.00 | 3,730.00 | 3,740.00 | 4.5K |
| 13:58 | 3,740.00 | 3,740.00 | 3,730.00 | 3,730.00 | 3.0K |
| 13:59 | 3,730.00 | 3,730.00 | 3,720.00 | 3,730.00 | 14.4K |
| 14:00 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 2.9K |
| 14:01 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 37.6K |
| 14:02 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 1.6K |
| 14:03 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 106.8K |
| 14:05 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 8.1K |
| 14:06 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 2.0K |
| 14:07 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 5.0K |
| 14:08 | 3,740.00 | 3,740.00 | 3,720.00 | 3,740.00 | 165.1K |
| 14:10 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 3.2K |
| 14:11 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 2.0K |
| 14:12 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 32.1K |
| 14:13 | 3,730.00 | 3,740.00 | 3,730.00 | 3,740.00 | 1.1K |
| 14:14 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 4.7K |
| 14:16 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 6.2K |
| 14:17 | 3,740.00 | 3,740.00 | 3,730.00 | 3,730.00 | 0.8K |
| 14:18 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 43.8K |
| 14:19 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 17.6K |
| 14:20 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 1.0K |
| 14:22 | 3,730.00 | 3,730.00 | 3,720.00 | 3,730.00 | 5.2K |
| 14:23 | 3,730.00 | 3,730.00 | 3,720.00 | 3,720.00 | 2.9K |
| 14:24 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 400.9K |
| 14:25 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 2.3K |
| 14:26 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 9.3K |
| 14:27 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 20.0K |
| 14:28 | 3,720.00 | 3,720.00 | 3,710.00 | 3,710.00 | 35.8K |
| 14:29 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 16.5K |
| 14:45 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0.1K |
| 15:00 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 55.4K |