Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:15 | 3,850.00 | 3,860.00 | 3,850.00 | 3,850.00 | 49.9K |
| 09:16 | 3,850.00 | 3,850.00 | 3,830.00 | 3,830.00 | 71.4K |
| 09:17 | 3,830.00 | 3,840.00 | 3,820.00 | 3,830.00 | 13.9K |
| 09:18 | 3,820.00 | 3,830.00 | 3,820.00 | 3,830.00 | 13.2K |
| 09:19 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 4.2K |
| 09:20 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.2K |
| 09:21 | 3,830.00 | 3,830.00 | 3,820.00 | 3,830.00 | 11.5K |
| 09:22 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 13.3K |
| 09:23 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.7K |
| 09:24 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 5.7K |
| 09:25 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.5K |
| 09:26 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.7K |
| 09:27 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 53.4K |
| 09:28 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 2.0K |
| 09:29 | 3,840.00 | 3,850.00 | 3,840.00 | 3,850.00 | 26.1K |
| 09:30 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 50.5K |
| 09:31 | 3,850.00 | 3,860.00 | 3,850.00 | 3,860.00 | 46.1K |
| 09:32 | 3,850.00 | 3,860.00 | 3,840.00 | 3,840.00 | 61.1K |
| 09:33 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 5.8K |
| 09:34 | 3,850.00 | 3,850.00 | 3,840.00 | 3,840.00 | 9.3K |
| 09:35 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 26.2K |
| 09:36 | 3,840.00 | 3,850.00 | 3,840.00 | 3,850.00 | 60.6K |
| 09:37 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 68.5K |
| 09:38 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.3K |
| 09:39 | 3,840.00 | 3,850.00 | 3,840.00 | 3,850.00 | 94.0K |
| 09:40 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 30.3K |
| 09:41 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 16.1K |
| 09:42 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 8.0K |
| 09:43 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 11.0K |
| 09:44 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 12.8K |
| 09:45 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 12.6K |
| 09:46 | 3,850.00 | 3,860.00 | 3,850.00 | 3,850.00 | 64.2K |
| 09:47 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 53.6K |
| 09:48 | 3,850.00 | 3,860.00 | 3,850.00 | 3,860.00 | 211.1K |
| 09:49 | 3,860.00 | 3,880.00 | 3,860.00 | 3,880.00 | 157.9K |
| 09:50 | 3,880.00 | 3,890.00 | 3,870.00 | 3,880.00 | 116.3K |
| 09:51 | 3,880.00 | 3,880.00 | 3,870.00 | 3,870.00 | 18.4K |
| 09:52 | 3,880.00 | 3,880.00 | 3,870.00 | 3,880.00 | 40.7K |
| 09:53 | 3,880.00 | 3,880.00 | 3,870.00 | 3,880.00 | 34.6K |
| 09:54 | 3,880.00 | 3,880.00 | 3,870.00 | 3,880.00 | 33.4K |
| 09:55 | 3,880.00 | 3,880.00 | 3,870.00 | 3,880.00 | 19.2K |
| 09:56 | 3,880.00 | 3,890.00 | 3,880.00 | 3,880.00 | 83.8K |
| 09:57 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | 102.7K |
| 09:58 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | 20.2K |
| 09:59 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | 52.4K |
| 10:00 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | 21.8K |
| 10:01 | 3,870.00 | 3,870.00 | 3,860.00 | 3,860.00 | 9.7K |
| 10:02 | 3,860.00 | 3,870.00 | 3,860.00 | 3,870.00 | 5.2K |
| 10:03 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | 2.3K |
| 10:04 | 3,860.00 | 3,880.00 | 3,860.00 | 3,880.00 | 100.6K |
| 10:05 | 3,880.00 | 3,880.00 | 3,870.00 | 3,870.00 | 13.2K |
| 10:06 | 3,880.00 | 3,880.00 | 3,870.00 | 3,880.00 | 22.1K |
| 10:07 | 3,870.00 | 3,890.00 | 3,870.00 | 3,890.00 | 112.5K |
| 10:08 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | 4.0K |
| 10:09 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | 5.0K |
| 10:10 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | 20.7K |
| 10:11 | 3,870.00 | 3,870.00 | 3,860.00 | 3,860.00 | 1.0K |
| 10:12 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 19.6K |
| 10:13 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.7K |
| 10:14 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 4.0K |
| 10:15 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 11.9K |
| 10:16 | 3,860.00 | 3,870.00 | 3,860.00 | 3,860.00 | 6.0K |
| 10:17 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 4.1K |
| 10:18 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 1.2K |
| 10:19 | 3,860.00 | 3,860.00 | 3,850.00 | 3,850.00 | 2.2K |
| 10:20 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.3K |
| 10:21 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 10.8K |
| 10:22 | 3,860.00 | 3,860.00 | 3,850.00 | 3,850.00 | 28.5K |
| 10:23 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 28.8K |
| 10:24 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 5.0K |
| 10:25 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 8.7K |
| 10:26 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 2.0K |
| 10:27 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.3K |
| 10:29 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 2.1K |
| 10:30 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.5K |
| 10:32 | 3,860.00 | 3,860.00 | 3,850.00 | 3,850.00 | 60.5K |
| 10:33 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 8.1K |
| 10:34 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 10.0K |
| 10:35 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 5.2K |
| 10:36 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 6.0K |
| 10:38 | 3,860.00 | 3,860.00 | 3,850.00 | 3,850.00 | 0.6K |
| 10:39 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.1K |
| 10:40 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 10.0K |
| 10:41 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 8.7K |
| 10:42 | 3,860.00 | 3,860.00 | 3,850.00 | 3,850.00 | 8.5K |
| 10:43 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 3.8K |
| 10:45 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 15.0K |
| 10:47 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 5.0K |
| 10:48 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 12.8K |
| 10:49 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 6.4K |
| 10:50 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 8.6K |
| 10:51 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 2.0K |
| 10:52 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 4.6K |
| 10:53 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.8K |
| 10:54 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.8K |
| 10:55 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 30.6K |
| 10:56 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 3.5K |
| 10:57 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 1.1K |
| 10:58 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 5.0K |
| 10:59 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.1K |
| 11:00 | 3,860.00 | 3,860.00 | 3,850.00 | 3,860.00 | 25.2K |
| 11:01 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 2.2K |
| 11:02 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 1.0K |
| 11:06 | 3,840.00 | 3,850.00 | 3,840.00 | 3,840.00 | 85.5K |
| 11:08 | 3,840.00 | 3,850.00 | 3,840.00 | 3,850.00 | 0.5K |
| 11:09 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.2K |
| 11:10 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 118.9K |
| 11:11 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.5K |
| 11:12 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 15.2K |
| 11:13 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 7.4K |
| 11:14 | 3,850.00 | 3,860.00 | 3,850.00 | 3,860.00 | 1.1K |
| 11:15 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.1K |
| 11:16 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 7.5K |
| 11:17 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 2.0K |
| 11:19 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 10.0K |
| 11:21 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 20.2K |
| 11:23 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 30.0K |
| 11:27 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 34.4K |
| 11:28 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 7.2K |
| 11:29 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 6.5K |
| 13:00 | 3,860.00 | 3,860.00 | 3,840.00 | 3,840.00 | 113.8K |
| 13:01 | 3,840.00 | 3,850.00 | 3,840.00 | 3,840.00 | 6.6K |
| 13:02 | 3,850.00 | 3,850.00 | 3,840.00 | 3,850.00 | 17.3K |
| 13:03 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.6K |
| 13:04 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.2K |
| 13:05 | 3,860.00 | 3,860.00 | 3,850.00 | 3,850.00 | 12.4K |
| 13:06 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 5.3K |
| 13:07 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 4.2K |
| 13:08 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 7.1K |
| 13:09 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 15.0K |
| 13:10 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 2.2K |
| 13:11 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 15.3K |
| 13:12 | 3,860.00 | 3,870.00 | 3,860.00 | 3,870.00 | 2.2K |
| 13:13 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | 1.0K |
| 13:14 | 3,860.00 | 3,870.00 | 3,860.00 | 3,870.00 | 5.8K |
| 13:15 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | 5.1K |
| 13:16 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | 20.5K |
| 13:17 | 3,870.00 | 3,870.00 | 3,860.00 | 3,860.00 | 9.1K |
| 13:18 | 3,860.00 | 3,870.00 | 3,860.00 | 3,870.00 | 6.8K |
| 13:19 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | 75.2K |
| 13:21 | 3,860.00 | 3,870.00 | 3,860.00 | 3,860.00 | 13.9K |
| 13:22 | 3,860.00 | 3,870.00 | 3,860.00 | 3,870.00 | 6.3K |
| 13:25 | 3,870.00 | 3,870.00 | 3,860.00 | 3,860.00 | 1.4K |
| 13:26 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | 0.1K |
| 13:27 | 3,860.00 | 3,870.00 | 3,860.00 | 3,870.00 | 12.0K |
| 13:28 | 3,870.00 | 3,870.00 | 3,860.00 | 3,860.00 | 34.2K |
| 13:29 | 3,870.00 | 3,870.00 | 3,860.00 | 3,870.00 | 50.4K |
| 13:30 | 3,870.00 | 3,880.00 | 3,870.00 | 3,880.00 | 155.0K |
| 13:31 | 3,880.00 | 3,880.00 | 3,870.00 | 3,870.00 | 133.5K |
| 13:32 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | 62.0K |
| 13:33 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | 18.0K |
| 13:34 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | 3.2K |
| 13:35 | 3,860.00 | 3,870.00 | 3,860.00 | 3,870.00 | 13.6K |
| 13:36 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | 2.0K |
| 13:37 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | 18.3K |
| 13:38 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | 1.2K |
| 13:39 | 3,870.00 | 3,870.00 | 3,860.00 | 3,860.00 | 54.9K |
| 13:40 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 10.0K |
| 13:41 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 6.6K |
| 13:42 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 1.4K |
| 13:43 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 1.9K |
| 13:44 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 187.6K |
| 13:45 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 12.6K |
| 13:46 | 3,850.00 | 3,860.00 | 3,850.00 | 3,860.00 | 6.2K |
| 13:47 | 3,860.00 | 3,860.00 | 3,850.00 | 3,850.00 | 13.2K |
| 13:48 | 3,860.00 | 3,860.00 | 3,850.00 | 3,850.00 | 75.1K |
| 13:49 | 3,850.00 | 3,850.00 | 3,840.00 | 3,840.00 | 99.6K |
| 13:50 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 5.7K |
| 13:51 | 3,850.00 | 3,850.00 | 3,840.00 | 3,850.00 | 171.2K |
| 13:52 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 2.2K |
| 13:53 | 3,850.00 | 3,860.00 | 3,850.00 | 3,860.00 | 5.4K |
| 13:54 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 7.2K |
| 13:55 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 22.8K |
| 13:56 | 3,850.00 | 3,850.00 | 3,840.00 | 3,840.00 | 23.8K |
| 13:57 | 3,840.00 | 3,840.00 | 3,830.00 | 3,840.00 | 32.1K |
| 13:58 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 43.9K |
| 13:59 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 3.4K |
| 14:00 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 25.1K |
| 14:01 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 6.1K |
| 14:02 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 17.0K |
| 14:03 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 24.5K |
| 14:04 | 3,850.00 | 3,860.00 | 3,850.00 | 3,850.00 | 21.5K |
| 14:05 | 3,850.00 | 3,860.00 | 3,850.00 | 3,860.00 | 3.9K |
| 14:06 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 31.2K |
| 14:07 | 3,850.00 | 3,850.00 | 3,840.00 | 3,840.00 | 1.2K |
| 14:08 | 3,860.00 | 3,860.00 | 3,850.00 | 3,850.00 | 1.9K |
| 14:09 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 3.2K |
| 14:10 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 16.2K |
| 14:11 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.3K |
| 14:12 | 3,850.00 | 3,860.00 | 3,850.00 | 3,850.00 | 16.8K |
| 14:13 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 27.4K |
| 14:14 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.1K |
| 14:15 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 2.1K |
| 14:16 | 3,840.00 | 3,840.00 | 3,830.00 | 3,830.00 | 102.0K |
| 14:17 | 3,840.00 | 3,840.00 | 3,830.00 | 3,830.00 | 11.0K |
| 14:18 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.5K |
| 14:19 | 3,840.00 | 3,840.00 | 3,830.00 | 3,830.00 | 7.5K |
| 14:20 | 3,830.00 | 3,840.00 | 3,830.00 | 3,840.00 | 0.7K |
| 14:21 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 80.7K |
| 14:22 | 3,840.00 | 3,840.00 | 3,830.00 | 3,840.00 | 7.4K |
| 14:23 | 3,840.00 | 3,850.00 | 3,840.00 | 3,850.00 | 20.0K |
| 14:24 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 16.2K |
| 14:25 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 39.1K |
| 14:26 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.3K |
| 14:27 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 4.0K |
| 14:28 | 3,840.00 | 3,850.00 | 3,840.00 | 3,840.00 | 104.7K |
| 14:29 | 3,830.00 | 3,840.00 | 3,830.00 | 3,830.00 | 26.6K |
| 14:45 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.1K |
| 15:00 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 78.4K |