6,590.00
Letzte Aktualisierung: 2025-10-06
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 4,090.00 | 4,090.00 | 4,055.00 | 4,055.00 | 0.2K |
| 09:01 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 1.7K |
| 09:03 | 4,065.00 | 4,065.00 | 4,065.00 | 4,065.00 | 0.0K |
| 09:04 | 4,065.00 | 4,070.00 | 4,065.00 | 4,070.00 | 0.1K |
| 09:05 | 4,070.00 | 4,090.00 | 4,070.00 | 4,090.00 | 0.2K |
| 09:06 | 4,075.00 | 4,090.00 | 4,070.00 | 4,090.00 | 0.2K |
| 09:07 | 4,070.00 | 4,070.00 | 4,065.00 | 4,065.00 | 1.9K |
| 09:08 | 4,035.00 | 4,035.00 | 4,035.00 | 4,035.00 | 0.0K |
| 09:09 | 4,075.00 | 4,075.00 | 4,075.00 | 4,075.00 | 0.0K |
| 09:10 | 4,075.00 | 4,080.00 | 4,075.00 | 4,080.00 | 3.4K |
| 09:13 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 0.3K |
| 09:14 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | 0.0K |
| 09:18 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | 0.0K |
| 09:20 | 4,060.00 | 4,065.00 | 4,060.00 | 4,065.00 | 1.0K |
| 09:23 | 4,025.00 | 4,025.00 | 4,025.00 | 4,025.00 | 0.9K |
| 09:24 | 4,045.00 | 4,045.00 | 4,045.00 | 4,045.00 | 0.0K |
| 09:26 | 4,045.00 | 4,050.00 | 4,045.00 | 4,050.00 | 0.0K |
| 09:27 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 0.2K |
| 09:31 | 4,025.00 | 4,025.00 | 4,010.00 | 4,010.00 | 0.6K |
| 09:33 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 0.0K |
| 09:36 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 0.1K |
| 09:41 | 4,020.00 | 4,045.00 | 4,020.00 | 4,045.00 | 0.0K |
| 09:42 | 4,045.00 | 4,045.00 | 4,045.00 | 4,045.00 | 0.0K |
| 09:43 | 4,045.00 | 4,045.00 | 4,045.00 | 4,045.00 | 0.0K |
| 09:57 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 1.0K |
| 09:58 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 0.1K |
| 10:00 | 4,020.00 | 4,030.00 | 4,020.00 | 4,030.00 | 0.1K |
| 10:01 | 4,045.00 | 4,050.00 | 4,045.00 | 4,050.00 | 0.0K |
| 10:05 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 0.0K |
| 10:06 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 0.1K |
| 10:11 | 4,015.00 | 4,015.00 | 4,010.00 | 4,010.00 | 1.9K |
| 10:15 | 4,015.00 | 4,020.00 | 4,010.00 | 4,020.00 | 0.1K |
| 10:18 | 4,030.00 | 4,030.00 | 4,020.00 | 4,020.00 | 0.2K |
| 10:20 | 4,030.00 | 4,030.00 | 4,020.00 | 4,030.00 | 1.2K |
| 10:21 | 4,025.00 | 4,025.00 | 4,015.00 | 4,015.00 | 0.4K |
| 10:22 | 4,015.00 | 4,015.00 | 4,015.00 | 4,015.00 | 0.0K |
| 10:23 | 4,015.00 | 4,020.00 | 4,015.00 | 4,020.00 | 2.2K |
| 10:25 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 1.1K |
| 10:26 | 4,015.00 | 4,015.00 | 4,010.00 | 4,010.00 | 0.1K |
| 10:27 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 2.0K |
| 10:28 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 2.5K |
| 10:30 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 2.2K |
| 10:34 | 4,020.00 | 4,020.00 | 4,010.00 | 4,010.00 | 1.0K |
| 10:35 | 4,010.00 | 4,035.00 | 4,010.00 | 4,035.00 | 2.6K |
| 10:36 | 4,005.00 | 4,005.00 | 4,000.00 | 4,000.00 | 1.0K |
| 10:41 | 4,005.00 | 4,005.00 | 4,000.00 | 4,000.00 | 0.0K |
| 10:45 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.6K |
| 10:50 | 4,015.00 | 4,015.00 | 4,015.00 | 4,015.00 | 0.0K |
| 10:51 | 4,015.00 | 4,020.00 | 4,015.00 | 4,020.00 | 1.3K |
| 10:57 | 4,025.00 | 4,025.00 | 4,025.00 | 4,025.00 | 0.1K |
| 11:01 | 4,025.00 | 4,045.00 | 4,025.00 | 4,045.00 | 1.1K |
| 11:05 | 4,045.00 | 4,045.00 | 4,045.00 | 4,045.00 | 0.0K |
| 11:06 | 4,035.00 | 4,035.00 | 4,035.00 | 4,035.00 | 0.1K |
| 11:08 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 0.0K |
| 11:10 | 4,030.00 | 4,040.00 | 4,030.00 | 4,040.00 | 0.5K |
| 11:13 | 4,035.00 | 4,035.00 | 4,035.00 | 4,035.00 | 0.2K |
| 11:16 | 4,035.00 | 4,035.00 | 4,035.00 | 4,035.00 | 0.0K |
| 11:18 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 0.2K |
| 11:22 | 4,025.00 | 4,025.00 | 4,010.00 | 4,010.00 | 0.2K |
| 11:30 | 4,015.00 | 4,015.00 | 4,010.00 | 4,010.00 | 0.2K |
| 11:35 | 4,025.00 | 4,025.00 | 4,025.00 | 4,025.00 | 0.0K |
| 11:38 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | 0.3K |
| 11:39 | 4,000.00 | 4,025.00 | 4,000.00 | 4,025.00 | 1.4K |
| 11:44 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | 0.1K |
| 11:45 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | 0.0K |
| 11:46 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.0K |
| 11:51 | 4,000.00 | 4,000.00 | 3,990.00 | 3,990.00 | 2.0K |
| 11:52 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 2.0K |
| 11:55 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0.3K |
| 12:00 | 4,015.00 | 4,015.00 | 4,015.00 | 4,015.00 | 0.1K |
| 12:04 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.1K |
| 12:09 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.5K |
| 12:11 | 3,995.00 | 3,995.00 | 3,990.00 | 3,990.00 | 0.2K |
| 12:12 | 3,990.00 | 4,000.00 | 3,990.00 | 4,000.00 | 0.3K |
| 12:14 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.1K |
| 12:26 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0.0K |
| 12:28 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0.2K |
| 12:30 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | 0.0K |
| 12:34 | 4,000.00 | 4,000.00 | 3,990.00 | 3,990.00 | 1.0K |
| 12:35 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0.1K |
| 12:37 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.4K |
| 12:39 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0.1K |
| 12:41 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 1.0K |
| 12:42 | 4,000.00 | 4,000.00 | 3,995.00 | 3,995.00 | 0.0K |
| 12:43 | 4,015.00 | 4,020.00 | 4,015.00 | 4,020.00 | 1.0K |
| 12:44 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 0.0K |
| 12:57 | 4,020.00 | 4,020.00 | 4,000.00 | 4,000.00 | 0.5K |
| 12:59 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.2K |
| 13:01 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.0K |
| 13:03 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | 0.0K |
| 13:06 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | 1.3K |
| 13:15 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | 0.2K |
| 13:22 | 4,010.00 | 4,010.00 | 4,000.00 | 4,000.00 | 0.5K |
| 13:23 | 4,015.00 | 4,015.00 | 4,015.00 | 4,015.00 | 0.3K |
| 13:27 | 4,015.00 | 4,015.00 | 4,015.00 | 4,015.00 | 1.1K |
| 13:30 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 0.0K |
| 13:31 | 4,020.00 | 4,025.00 | 4,020.00 | 4,025.00 | 1.3K |
| 13:37 | 4,025.00 | 4,025.00 | 4,025.00 | 4,025.00 | 0.3K |
| 13:38 | 4,025.00 | 4,025.00 | 4,015.00 | 4,015.00 | 1.0K |
| 13:41 | 4,015.00 | 4,015.00 | 4,015.00 | 4,015.00 | 3.3K |
| 13:43 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 0.0K |
| 13:44 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 0.1K |
| 13:46 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 0.0K |
| 13:47 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | 0.0K |
| 13:48 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 0.0K |
| 13:52 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | 0.1K |
| 13:53 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | 0.2K |
| 14:13 | 4,005.00 | 4,005.00 | 4,000.00 | 4,000.00 | 0.8K |
| 14:15 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.1K |
| 14:20 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.5K |
| 14:21 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 1.2K |
| 14:22 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 0.2K |
| 14:23 | 3,995.00 | 4,000.00 | 3,995.00 | 4,000.00 | 0.5K |
| 14:24 | 4,000.00 | 4,000.00 | 3,995.00 | 3,995.00 | 0.0K |
| 14:25 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.0K |
| 14:26 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.5K |
| 14:28 | 3,995.00 | 3,995.00 | 3,985.00 | 3,985.00 | 2.9K |
| 14:30 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.0K |
| 14:32 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 0.0K |
| 14:35 | 3,985.00 | 4,000.00 | 3,985.00 | 4,000.00 | 2.1K |
| 14:37 | 3,995.00 | 4,000.00 | 3,995.00 | 4,000.00 | 1.4K |
| 14:39 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.0K |
| 14:46 | 3,990.00 | 4,000.00 | 3,990.00 | 4,000.00 | 0.1K |
| 14:47 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0.1K |
| 14:51 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0.1K |
| 14:53 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0.2K |
| 14:56 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0.1K |
| 15:00 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0.0K |
| 15:01 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 0.1K |
| 15:02 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0.1K |
| 15:03 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0.0K |
| 15:04 | 3,990.00 | 3,995.00 | 3,990.00 | 3,995.00 | 0.0K |
| 15:05 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 0.0K |
| 15:06 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 0.3K |
| 15:07 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0.6K |
| 15:08 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 0.0K |
| 15:10 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0.0K |
| 15:11 | 3,980.00 | 3,980.00 | 3,975.00 | 3,975.00 | 1.2K |
| 15:12 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 0.5K |
| 15:13 | 3,975.00 | 3,990.00 | 3,975.00 | 3,990.00 | 0.2K |
| 15:14 | 3,970.00 | 3,990.00 | 3,970.00 | 3,990.00 | 0.2K |
| 15:16 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 0.4K |
| 15:17 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0.6K |
| 15:18 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 5.8K |
| 15:19 | 4,010.00 | 4,015.00 | 4,010.00 | 4,015.00 | 6.1K |
| 15:29 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 0.0K |