Letzte Aktualisierung: 2025-10-02
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 8,995.00 | 8,995.00 | 8,995.00 | 8,995.00 | 0.3K |
| 09:01 | 8,995.00 | 9,000.00 | 8,995.00 | 8,995.00 | 0.2K |
| 09:02 | 8,995.00 | 8,995.00 | 8,980.00 | 8,980.00 | 0.2K |
| 09:03 | 8,975.00 | 8,980.00 | 8,975.00 | 8,980.00 | 0.1K |
| 09:04 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 0.2K |
| 09:05 | 8,995.00 | 9,000.00 | 8,995.00 | 8,997.00 | 2.0K |
| 09:06 | 8,997.00 | 9,000.00 | 8,997.00 | 8,997.00 | 18.0K |
| 09:07 | 8,997.00 | 8,997.00 | 8,987.00 | 8,995.00 | 21.1K |
| 09:08 | 8,990.00 | 8,990.00 | 8,985.00 | 8,990.00 | 6.0K |
| 09:09 | 8,990.00 | 8,995.00 | 8,990.00 | 8,995.00 | 12.6K |
| 09:10 | 8,995.00 | 8,995.00 | 8,985.00 | 8,987.00 | 9.5K |
| 09:11 | 8,987.00 | 8,987.00 | 8,985.00 | 8,987.00 | 7.2K |
| 09:12 | 8,980.00 | 8,980.00 | 8,975.00 | 8,975.00 | 1.5K |
| 09:16 | 8,990.00 | 8,990.00 | 8,985.00 | 8,985.00 | 0.1K |
| 09:17 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | 0.0K |
| 09:18 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 0.0K |
| 09:19 | 8,985.00 | 8,990.00 | 8,985.00 | 8,990.00 | 1.2K |
| 09:21 | 8,990.00 | 8,990.00 | 8,985.00 | 8,985.00 | 0.0K |
| 09:22 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | 0.0K |
| 09:23 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | 0.1K |
| 09:24 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | 0.1K |
| 09:27 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | 0.6K |
| 09:29 | 8,985.00 | 8,985.00 | 8,975.00 | 8,975.00 | 3.1K |
| 09:30 | 8,990.00 | 8,990.00 | 8,975.00 | 8,975.00 | 0.5K |
| 09:32 | 8,990.00 | 8,990.00 | 8,975.00 | 8,975.00 | 1.0K |
| 09:33 | 8,990.00 | 8,990.00 | 8,980.00 | 8,985.00 | 0.2K |
| 09:34 | 8,985.00 | 8,985.00 | 8,980.00 | 8,980.00 | 0.0K |
| 09:36 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 1.0K |
| 09:37 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 1.0K |
| 09:38 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | 0.0K |
| 09:39 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 0.1K |
| 09:40 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 0.1K |
| 09:42 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | 0.0K |
| 09:43 | 8,982.00 | 8,982.00 | 8,980.00 | 8,980.00 | 0.1K |
| 09:44 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 0.0K |
| 09:45 | 8,980.00 | 8,980.00 | 8,975.00 | 8,975.00 | 0.3K |
| 09:47 | 8,985.00 | 8,985.00 | 8,975.00 | 8,975.00 | 0.5K |
| 09:50 | 8,980.00 | 8,980.00 | 8,975.00 | 8,975.00 | 0.2K |
| 09:52 | 8,987.00 | 8,987.00 | 8,987.00 | 8,987.00 | 0.0K |
| 09:53 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 0.0K |
| 09:54 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 0.0K |
| 09:55 | 8,975.00 | 8,980.00 | 8,975.00 | 8,980.00 | 0.5K |
| 09:57 | 8,995.00 | 9,000.00 | 8,995.00 | 9,000.00 | 1.1K |
| 09:58 | 8,995.00 | 8,995.00 | 8,995.00 | 8,995.00 | 5.5K |
| 10:01 | 9,000.00 | 9,000.00 | 8,990.00 | 8,990.00 | 0.4K |
| 10:06 | 9,020.00 | 9,020.00 | 9,020.00 | 9,020.00 | 0.2K |
| 10:11 | 9,010.00 | 9,010.00 | 9,010.00 | 9,010.00 | 0.0K |
| 10:15 | 9,015.00 | 9,015.00 | 9,015.00 | 9,015.00 | 0.0K |
| 10:17 | 9,015.00 | 9,015.00 | 9,015.00 | 9,015.00 | 0.0K |
| 10:18 | 9,010.00 | 9,010.00 | 9,010.00 | 9,010.00 | 0.1K |
| 10:21 | 9,010.00 | 9,010.00 | 9,010.00 | 9,010.00 | 0.0K |
| 10:22 | 9,010.00 | 9,010.00 | 9,010.00 | 9,010.00 | 0.0K |
| 10:28 | 9,010.00 | 9,010.00 | 9,010.00 | 9,010.00 | 0.0K |
| 10:29 | 9,010.00 | 9,010.00 | 9,010.00 | 9,010.00 | 0.0K |
| 10:31 | 9,010.00 | 9,010.00 | 9,010.00 | 9,010.00 | 0.0K |
| 10:33 | 9,007.00 | 9,007.00 | 9,005.00 | 9,005.00 | 0.1K |
| 10:34 | 9,005.00 | 9,005.00 | 9,005.00 | 9,005.00 | 0.0K |
| 10:35 | 9,000.00 | 9,000.00 | 8,990.00 | 8,990.00 | 1.4K |
| 10:40 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 0.2K |
| 10:41 | 8,995.00 | 8,995.00 | 8,995.00 | 8,995.00 | 0.0K |
| 10:44 | 8,995.00 | 8,995.00 | 8,995.00 | 8,995.00 | 0.3K |
| 10:45 | 8,995.00 | 8,995.00 | 8,995.00 | 8,995.00 | 0.0K |
| 10:48 | 8,990.00 | 8,995.00 | 8,990.00 | 8,995.00 | 0.6K |
| 10:50 | 8,995.00 | 8,995.00 | 8,990.00 | 8,990.00 | 0.3K |
| 10:55 | 8,985.00 | 8,985.00 | 8,980.00 | 8,980.00 | 0.1K |
| 10:56 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 2.6K |
| 10:58 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 0.1K |
| 11:06 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 0.3K |
| 11:07 | 8,985.00 | 8,985.00 | 8,970.00 | 8,970.00 | 0.9K |
| 11:14 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | 0.0K |
| 11:15 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 2.0K |
| 11:17 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 0.3K |
| 11:27 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | 0.0K |
| 11:28 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | 0.0K |
| 11:42 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | 0.0K |
| 11:43 | 8,995.00 | 8,995.00 | 8,995.00 | 8,995.00 | 0.0K |
| 11:44 | 8,995.00 | 8,995.00 | 8,995.00 | 8,995.00 | 0.0K |
| 11:49 | 8,992.00 | 8,995.00 | 8,992.00 | 8,995.00 | 0.0K |
| 11:51 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 0.3K |
| 11:54 | 8,995.00 | 8,995.00 | 8,995.00 | 8,995.00 | 1.1K |
| 11:56 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 0.0K |
| 11:57 | 8,995.00 | 8,995.00 | 8,995.00 | 8,995.00 | 0.0K |
| 12:01 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 0.0K |
| 12:03 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 0.1K |
| 12:04 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | 0.0K |
| 12:05 | 8,990.00 | 8,992.00 | 8,985.00 | 8,985.00 | 0.6K |
| 12:06 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | 0.0K |
| 12:08 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | 0.0K |
| 12:09 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | 0.0K |
| 12:14 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | 0.0K |
| 12:15 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | 0.0K |
| 12:16 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | 0.0K |
| 12:17 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | 0.0K |
| 12:18 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | 0.0K |
| 12:20 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | 0.1K |
| 12:23 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | 0.0K |
| 12:24 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | 0.1K |
| 12:30 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | 0.0K |
| 12:31 | 8,980.00 | 8,980.00 | 8,975.00 | 8,975.00 | 1.5K |
| 12:39 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | 0.0K |
| 12:41 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 0.1K |
| 12:42 | 9,000.00 | 9,010.00 | 9,000.00 | 9,010.00 | 15.1K |
| 12:44 | 9,010.00 | 9,010.00 | 9,010.00 | 9,010.00 | 0.0K |
| 12:46 | 9,020.00 | 9,020.00 | 9,020.00 | 9,020.00 | 0.0K |
| 12:49 | 9,035.00 | 9,035.00 | 9,035.00 | 9,035.00 | 0.1K |
| 12:51 | 9,035.00 | 9,035.00 | 9,035.00 | 9,035.00 | 0.0K |
| 12:54 | 9,035.00 | 9,035.00 | 9,035.00 | 9,035.00 | 0.0K |
| 12:57 | 9,035.00 | 9,035.00 | 9,030.00 | 9,030.00 | 3.0K |
| 12:59 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 3.5K |
| 13:01 | 9,035.00 | 9,035.00 | 9,035.00 | 9,035.00 | 0.0K |
| 13:02 | 9,035.00 | 9,035.00 | 9,035.00 | 9,035.00 | 0.0K |
| 13:05 | 9,020.00 | 9,020.00 | 9,020.00 | 9,020.00 | 0.0K |
| 13:21 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 0.0K |
| 13:22 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 0.1K |
| 13:24 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 0.0K |
| 13:26 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 0.0K |
| 13:29 | 9,020.00 | 9,020.00 | 9,020.00 | 9,020.00 | 0.2K |
| 13:32 | 9,020.00 | 9,020.00 | 9,020.00 | 9,020.00 | 0.0K |
| 13:33 | 9,020.00 | 9,020.00 | 9,020.00 | 9,020.00 | 0.0K |
| 13:34 | 9,020.00 | 9,020.00 | 9,020.00 | 9,020.00 | 0.0K |
| 13:35 | 9,020.00 | 9,020.00 | 9,020.00 | 9,020.00 | 0.0K |
| 13:36 | 9,020.00 | 9,020.00 | 9,020.00 | 9,020.00 | 0.0K |
| 13:38 | 9,020.00 | 9,020.00 | 9,020.00 | 9,020.00 | 0.1K |
| 13:39 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 0.0K |
| 13:40 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 0.0K |
| 13:42 | 9,035.00 | 9,035.00 | 9,020.00 | 9,020.00 | 0.4K |
| 13:54 | 9,035.00 | 9,040.00 | 9,035.00 | 9,035.00 | 0.0K |
| 13:58 | 9,035.00 | 9,035.00 | 9,035.00 | 9,035.00 | 0.6K |
| 13:59 | 9,035.00 | 9,035.00 | 9,035.00 | 9,035.00 | 0.0K |
| 14:00 | 9,035.00 | 9,035.00 | 9,035.00 | 9,035.00 | 0.0K |
| 14:01 | 9,035.00 | 9,035.00 | 9,035.00 | 9,035.00 | 0.0K |
| 14:02 | 9,035.00 | 9,035.00 | 9,035.00 | 9,035.00 | 0.0K |
| 14:09 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 0.0K |
| 14:10 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 0.0K |
| 14:14 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 0.0K |
| 14:15 | 9,027.00 | 9,027.00 | 9,025.00 | 9,025.00 | 0.0K |
| 14:17 | 9,020.00 | 9,020.00 | 9,020.00 | 9,020.00 | 0.0K |
| 14:21 | 9,025.00 | 9,025.00 | 9,025.00 | 9,025.00 | 0.1K |
| 14:23 | 9,025.00 | 9,025.00 | 9,025.00 | 9,025.00 | 0.0K |
| 14:25 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 0.0K |
| 14:30 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 0.0K |
| 14:33 | 9,035.00 | 9,035.00 | 9,035.00 | 9,035.00 | 0.0K |
| 14:35 | 9,035.00 | 9,035.00 | 9,035.00 | 9,035.00 | 0.0K |
| 14:40 | 9,035.00 | 9,035.00 | 9,035.00 | 9,035.00 | 0.2K |
| 14:44 | 9,035.00 | 9,035.00 | 9,035.00 | 9,035.00 | 0.2K |
| 14:46 | 9,035.00 | 9,035.00 | 9,035.00 | 9,035.00 | 0.0K |
| 14:53 | 9,035.00 | 9,035.00 | 9,035.00 | 9,035.00 | 0.0K |
| 14:59 | 9,035.00 | 9,035.00 | 9,035.00 | 9,035.00 | 0.0K |
| 15:02 | 9,035.00 | 9,035.00 | 9,035.00 | 9,035.00 | 0.0K |
| 15:04 | 9,035.00 | 9,035.00 | 9,035.00 | 9,035.00 | 0.0K |
| 15:06 | 9,035.00 | 9,035.00 | 9,035.00 | 9,035.00 | 0.0K |
| 15:07 | 9,035.00 | 9,035.00 | 9,035.00 | 9,035.00 | 0.0K |
| 15:08 | 9,035.00 | 9,035.00 | 9,035.00 | 9,035.00 | 0.0K |
| 15:09 | 9,035.00 | 9,035.00 | 9,035.00 | 9,035.00 | 0.3K |
| 15:10 | 9,040.00 | 9,040.00 | 9,035.00 | 9,035.00 | 0.0K |
| 15:12 | 9,035.00 | 9,035.00 | 9,035.00 | 9,035.00 | 0.0K |
| 15:15 | 9,035.00 | 9,035.00 | 9,035.00 | 9,035.00 | 0.0K |
| 15:17 | 9,035.00 | 9,035.00 | 9,035.00 | 9,035.00 | 0.0K |
| 15:18 | 9,035.00 | 9,035.00 | 9,035.00 | 9,035.00 | 0.2K |
| 15:19 | 9,035.00 | 9,035.00 | 9,030.00 | 9,030.00 | 1.0K |
| 15:29 | 9,025.00 | 9,025.00 | 9,025.00 | 9,025.00 | 0.0K |