6,590.00
Letzte Aktualisierung: 2025-10-06
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0.0K |
| 09:01 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 0.3K |
| 09:02 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 0.0K |
| 09:04 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 0.3K |
| 09:05 | 4,275.00 | 4,320.00 | 4,260.00 | 4,320.00 | 0.0K |
| 09:06 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 1.0K |
| 09:10 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 7.8K |
| 09:13 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.0K |
| 09:15 | 4,295.00 | 4,295.00 | 4,275.00 | 4,295.00 | 0.0K |
| 09:17 | 4,295.00 | 4,300.00 | 4,295.00 | 4,300.00 | 0.8K |
| 09:18 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 0.0K |
| 09:23 | 4,275.00 | 4,295.00 | 4,275.00 | 4,295.00 | 0.0K |
| 09:25 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 0.0K |
| 09:27 | 4,275.00 | 4,275.00 | 4,275.00 | 4,275.00 | 0.1K |
| 09:29 | 4,275.00 | 4,275.00 | 4,260.00 | 4,260.00 | 0.5K |
| 09:30 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 2.5K |
| 09:31 | 4,260.00 | 4,285.00 | 4,260.00 | 4,285.00 | 0.0K |
| 09:32 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 0.1K |
| 09:33 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 0.0K |
| 09:36 | 4,265.00 | 4,265.00 | 4,260.00 | 4,260.00 | 1.2K |
| 09:37 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 1.1K |
| 09:38 | 4,275.00 | 4,285.00 | 4,275.00 | 4,285.00 | 0.6K |
| 09:40 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 0.0K |
| 09:43 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 0.0K |
| 09:44 | 4,265.00 | 4,280.00 | 4,265.00 | 4,280.00 | 0.0K |
| 09:45 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 0.0K |
| 09:49 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 0.0K |
| 09:51 | 4,265.00 | 4,265.00 | 4,265.00 | 4,265.00 | 0.8K |
| 09:52 | 4,275.00 | 4,275.00 | 4,275.00 | 4,275.00 | 0.0K |
| 09:53 | 4,265.00 | 4,280.00 | 4,265.00 | 4,280.00 | 0.1K |
| 09:54 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 0.0K |
| 09:56 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 0.0K |
| 09:57 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 0.0K |
| 09:58 | 4,280.00 | 4,285.00 | 4,280.00 | 4,285.00 | 1.5K |
| 09:59 | 4,285.00 | 4,285.00 | 4,285.00 | 4,285.00 | 0.0K |
| 10:01 | 4,280.00 | 4,290.00 | 4,280.00 | 4,290.00 | 0.2K |
| 10:03 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 0.1K |
| 10:05 | 4,290.00 | 4,295.00 | 4,290.00 | 4,295.00 | 0.1K |
| 10:06 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 0.0K |
| 10:07 | 4,295.00 | 4,300.00 | 4,295.00 | 4,300.00 | 0.3K |
| 10:10 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.0K |
| 10:15 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 1.9K |
| 10:16 | 4,305.00 | 4,305.00 | 4,305.00 | 4,305.00 | 0.0K |
| 10:17 | 4,305.00 | 4,305.00 | 4,305.00 | 4,305.00 | 0.1K |
| 10:19 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.0K |
| 10:20 | 4,305.00 | 4,305.00 | 4,305.00 | 4,305.00 | 0.0K |
| 10:21 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.0K |
| 10:22 | 4,305.00 | 4,305.00 | 4,305.00 | 4,305.00 | 0.0K |
| 10:23 | 4,300.00 | 4,305.00 | 4,300.00 | 4,305.00 | 0.0K |
| 10:25 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.0K |
| 10:26 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.0K |
| 10:27 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.0K |
| 10:28 | 4,295.00 | 4,300.00 | 4,295.00 | 4,300.00 | 0.0K |
| 10:33 | 4,290.00 | 4,295.00 | 4,270.00 | 4,295.00 | 0.7K |
| 10:34 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 0.0K |
| 10:35 | 4,265.00 | 4,265.00 | 4,260.00 | 4,260.00 | 0.2K |
| 10:36 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 0.0K |
| 10:40 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 1.0K |
| 10:41 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 0.0K |
| 10:44 | 4,295.00 | 4,300.00 | 4,295.00 | 4,300.00 | 0.2K |
| 10:47 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.2K |
| 10:49 | 4,305.00 | 4,385.00 | 4,305.00 | 4,385.00 | 3.0K |
| 10:50 | 4,430.00 | 4,430.00 | 4,430.00 | 4,430.00 | 2.0K |
| 10:51 | 4,400.00 | 4,400.00 | 4,395.00 | 4,395.00 | 0.2K |
| 10:54 | 4,335.00 | 4,390.00 | 4,330.00 | 4,330.00 | 0.1K |
| 10:55 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 0.0K |
| 10:58 | 4,345.00 | 4,345.00 | 4,345.00 | 4,345.00 | 0.0K |
| 11:03 | 4,345.00 | 4,345.00 | 4,345.00 | 4,345.00 | 0.1K |
| 11:04 | 4,345.00 | 4,345.00 | 4,345.00 | 4,345.00 | 0.2K |
| 11:12 | 4,340.00 | 4,340.00 | 4,340.00 | 4,340.00 | 0.0K |
| 11:15 | 4,315.00 | 4,315.00 | 4,295.00 | 4,295.00 | 0.7K |
| 11:17 | 4,325.00 | 4,330.00 | 4,325.00 | 4,330.00 | 0.0K |
| 11:18 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0.0K |
| 11:20 | 4,325.00 | 4,330.00 | 4,325.00 | 4,330.00 | 0.0K |
| 11:21 | 4,300.00 | 4,330.00 | 4,300.00 | 4,330.00 | 0.0K |
| 11:26 | 4,300.00 | 4,330.00 | 4,300.00 | 4,330.00 | 0.0K |
| 11:29 | 4,300.00 | 4,300.00 | 4,280.00 | 4,280.00 | 0.2K |
| 11:30 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 0.0K |
| 11:37 | 4,325.00 | 4,330.00 | 4,325.00 | 4,330.00 | 0.0K |
| 11:49 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 0.0K |
| 11:51 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 0.0K |
| 12:01 | 4,320.00 | 4,320.00 | 4,290.00 | 4,290.00 | 0.1K |
| 12:03 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.0K |
| 12:10 | 4,290.00 | 4,290.00 | 4,285.00 | 4,285.00 | 0.1K |
| 12:11 | 4,285.00 | 4,285.00 | 4,285.00 | 4,285.00 | 0.2K |
| 12:12 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.0K |
| 12:13 | 4,285.00 | 4,285.00 | 4,280.00 | 4,280.00 | 0.0K |
| 12:29 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.0K |
| 12:36 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 0.0K |
| 12:37 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 0.5K |
| 12:38 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.0K |
| 12:41 | 4,275.00 | 4,275.00 | 4,275.00 | 4,275.00 | 0.4K |
| 12:44 | 4,275.00 | 4,275.00 | 4,275.00 | 4,275.00 | 0.0K |
| 12:45 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 0.0K |
| 12:46 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 0.0K |
| 12:47 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 0.0K |
| 12:50 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 0.0K |
| 12:51 | 4,275.00 | 4,275.00 | 4,270.00 | 4,270.00 | 0.3K |
| 12:52 | 4,295.00 | 4,295.00 | 4,260.00 | 4,260.00 | 0.7K |
| 12:53 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 0.3K |
| 13:01 | 4,275.00 | 4,275.00 | 4,275.00 | 4,275.00 | 0.2K |
| 13:02 | 4,275.00 | 4,275.00 | 4,275.00 | 4,275.00 | 0.0K |
| 13:04 | 4,275.00 | 4,275.00 | 4,275.00 | 4,275.00 | 0.0K |
| 13:06 | 4,275.00 | 4,275.00 | 4,275.00 | 4,275.00 | 0.1K |
| 13:07 | 4,275.00 | 4,275.00 | 4,275.00 | 4,275.00 | 0.0K |
| 13:08 | 4,275.00 | 4,275.00 | 4,275.00 | 4,275.00 | 0.0K |
| 13:11 | 4,275.00 | 4,275.00 | 4,275.00 | 4,275.00 | 0.0K |
| 13:18 | 4,265.00 | 4,265.00 | 4,265.00 | 4,265.00 | 0.0K |
| 13:22 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 0.6K |
| 13:27 | 4,260.00 | 4,275.00 | 4,250.00 | 4,275.00 | 1.7K |
| 13:30 | 4,275.00 | 4,275.00 | 4,250.00 | 4,275.00 | 1.0K |
| 13:31 | 4,270.00 | 4,275.00 | 4,245.00 | 4,275.00 | 0.0K |
| 13:46 | 4,255.00 | 4,255.00 | 4,255.00 | 4,255.00 | 0.0K |
| 13:49 | 4,260.00 | 4,260.00 | 4,255.00 | 4,255.00 | 0.0K |
| 13:50 | 4,255.00 | 4,255.00 | 4,255.00 | 4,255.00 | 0.0K |
| 13:53 | 4,260.00 | 4,260.00 | 4,255.00 | 4,255.00 | 1.3K |
| 13:54 | 4,255.00 | 4,255.00 | 4,255.00 | 4,255.00 | 1.6K |
| 13:56 | 4,255.00 | 4,255.00 | 4,250.00 | 4,250.00 | 0.5K |
| 13:57 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 0.0K |
| 13:59 | 4,250.00 | 4,250.00 | 4,245.00 | 4,245.00 | 0.3K |
| 14:00 | 4,245.00 | 4,250.00 | 4,245.00 | 4,250.00 | 0.4K |
| 14:01 | 4,255.00 | 4,270.00 | 4,255.00 | 4,270.00 | 0.2K |
| 14:02 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 0.1K |
| 14:04 | 4,275.00 | 4,275.00 | 4,275.00 | 4,275.00 | 0.5K |
| 14:09 | 4,255.00 | 4,255.00 | 4,245.00 | 4,245.00 | 0.7K |
| 14:10 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | 2.3K |
| 14:14 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | 0.4K |
| 14:16 | 4,250.00 | 4,275.00 | 4,250.00 | 4,275.00 | 1.0K |
| 14:19 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 0.5K |
| 14:22 | 4,250.00 | 4,250.00 | 4,235.00 | 4,235.00 | 1.7K |
| 14:23 | 4,235.00 | 4,280.00 | 4,235.00 | 4,280.00 | 1.2K |
| 14:34 | 4,245.00 | 4,245.00 | 4,240.00 | 4,240.00 | 0.0K |
| 14:36 | 4,270.00 | 4,275.00 | 4,270.00 | 4,275.00 | 0.5K |
| 14:46 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 0.0K |
| 14:47 | 4,250.00 | 4,295.00 | 4,250.00 | 4,295.00 | 1.0K |
| 14:48 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.0K |
| 14:49 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 0.5K |
| 14:51 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 0.0K |
| 14:53 | 4,260.00 | 4,260.00 | 4,255.00 | 4,255.00 | 0.2K |
| 14:54 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 0.0K |
| 14:57 | 4,290.00 | 4,300.00 | 4,290.00 | 4,300.00 | 0.7K |
| 14:58 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.0K |
| 15:04 | 4,295.00 | 4,295.00 | 4,280.00 | 4,280.00 | 0.9K |
| 15:05 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.0K |
| 15:09 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 0.5K |
| 15:12 | 4,275.00 | 4,275.00 | 4,265.00 | 4,265.00 | 0.3K |
| 15:13 | 4,265.00 | 4,265.00 | 4,265.00 | 4,265.00 | 0.2K |
| 15:14 | 4,290.00 | 4,300.00 | 4,290.00 | 4,300.00 | 1.4K |
| 15:16 | 4,265.00 | 4,265.00 | 4,260.00 | 4,260.00 | 0.1K |
| 15:18 | 4,295.00 | 4,300.00 | 4,265.00 | 4,265.00 | 0.8K |
| 15:19 | 4,265.00 | 4,305.00 | 4,260.00 | 4,295.00 | 1.2K |
| 15:30 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 1.7K |
| 15:49 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 0.0K |