6,590.00
Letzte Aktualisierung: 2025-10-06
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 4,010.00 | 4,040.00 | 4,010.00 | 4,040.00 | 0.1K |
| 09:03 | 4,010.00 | 4,010.00 | 4,005.00 | 4,005.00 | 0.6K |
| 09:05 | 4,005.00 | 4,005.00 | 3,995.00 | 3,995.00 | 0.9K |
| 09:07 | 4,025.00 | 4,025.00 | 3,995.00 | 3,995.00 | 0.0K |
| 09:08 | 3,985.00 | 4,015.00 | 3,985.00 | 4,015.00 | 0.9K |
| 09:09 | 3,990.00 | 3,990.00 | 3,980.00 | 3,980.00 | 0.4K |
| 09:10 | 3,980.00 | 4,005.00 | 3,980.00 | 4,005.00 | 0.0K |
| 09:12 | 3,990.00 | 3,995.00 | 3,990.00 | 3,995.00 | 0.0K |
| 09:13 | 3,995.00 | 3,995.00 | 3,975.00 | 3,990.00 | 0.1K |
| 09:14 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0.1K |
| 09:16 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 0.1K |
| 09:17 | 4,055.00 | 4,055.00 | 3,995.00 | 4,050.00 | 0.0K |
| 09:20 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 0.0K |
| 09:21 | 4,010.00 | 4,010.00 | 4,000.00 | 4,000.00 | 0.0K |
| 09:22 | 4,010.00 | 4,010.00 | 3,995.00 | 4,005.00 | 0.1K |
| 09:23 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.1K |
| 09:24 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 0.3K |
| 09:25 | 4,000.00 | 4,000.00 | 3,980.00 | 3,980.00 | 0.1K |
| 09:26 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.0K |
| 09:27 | 3,985.00 | 4,000.00 | 3,985.00 | 4,000.00 | 0.0K |
| 09:28 | 3,990.00 | 3,990.00 | 3,985.00 | 3,985.00 | 0.4K |
| 09:29 | 3,980.00 | 3,990.00 | 3,970.00 | 3,990.00 | 4.3K |
| 09:30 | 3,990.00 | 3,990.00 | 3,975.00 | 3,975.00 | 0.7K |
| 09:31 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0.0K |
| 09:32 | 3,975.00 | 3,980.00 | 3,975.00 | 3,975.00 | 0.8K |
| 09:33 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0.0K |
| 09:34 | 3,970.00 | 3,970.00 | 3,955.00 | 3,955.00 | 3.2K |
| 09:35 | 3,955.00 | 3,965.00 | 3,955.00 | 3,965.00 | 1.3K |
| 09:36 | 3,970.00 | 3,985.00 | 3,970.00 | 3,985.00 | 0.1K |
| 09:39 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 0.2K |
| 09:40 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | 0.1K |
| 09:42 | 3,965.00 | 3,980.00 | 3,955.00 | 3,980.00 | 1.1K |
| 09:43 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 0.0K |
| 09:44 | 3,955.00 | 3,975.00 | 3,955.00 | 3,975.00 | 0.2K |
| 09:45 | 3,975.00 | 3,980.00 | 3,975.00 | 3,980.00 | 0.0K |
| 09:47 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.1K |
| 09:49 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 0.0K |
| 09:50 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 0.2K |
| 09:51 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.6K |
| 09:54 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.5K |
| 09:55 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.0K |
| 09:56 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.1K |
| 09:58 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.0K |
| 10:00 | 3,950.00 | 3,955.00 | 3,945.00 | 3,945.00 | 0.2K |
| 10:01 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.1K |
| 10:02 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.3K |
| 10:03 | 3,945.00 | 3,945.00 | 3,940.00 | 3,940.00 | 0.3K |
| 10:05 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.4K |
| 10:06 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.0K |
| 10:12 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 0.1K |
| 10:13 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 0.0K |
| 10:14 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.0K |
| 10:15 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.0K |
| 10:17 | 3,950.00 | 3,950.00 | 3,945.00 | 3,950.00 | 0.1K |
| 10:18 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.0K |
| 10:19 | 3,940.00 | 3,940.00 | 3,935.00 | 3,935.00 | 0.1K |
| 10:20 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.0K |
| 10:22 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.0K |
| 10:25 | 3,955.00 | 3,955.00 | 3,910.00 | 3,910.00 | 5.0K |
| 10:26 | 3,950.00 | 3,955.00 | 3,950.00 | 3,955.00 | 0.5K |
| 10:29 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.0K |
| 10:30 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 0.2K |
| 10:31 | 3,940.00 | 3,950.00 | 3,940.00 | 3,950.00 | 0.1K |
| 10:33 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.0K |
| 10:34 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.0K |
| 10:35 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.0K |
| 10:44 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.0K |
| 10:49 | 3,940.00 | 3,950.00 | 3,940.00 | 3,950.00 | 0.0K |
| 10:52 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.0K |
| 10:53 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 0.0K |
| 10:56 | 3,945.00 | 3,950.00 | 3,945.00 | 3,950.00 | 0.0K |
| 10:59 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 0.0K |
| 11:00 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.0K |
| 11:01 | 3,945.00 | 3,950.00 | 3,945.00 | 3,950.00 | 0.1K |
| 11:03 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.1K |
| 11:06 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.1K |
| 11:07 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.0K |
| 11:09 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 0.3K |
| 11:11 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.0K |
| 11:13 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 0.0K |
| 11:15 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.4K |
| 11:17 | 3,955.00 | 3,975.00 | 3,955.00 | 3,975.00 | 0.2K |
| 11:18 | 3,975.00 | 3,980.00 | 3,970.00 | 3,970.00 | 0.2K |
| 11:19 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0.0K |
| 11:21 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0.1K |
| 11:22 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.0K |
| 11:23 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.0K |
| 11:25 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.0K |
| 11:26 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.0K |
| 11:28 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.0K |
| 11:32 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.0K |
| 11:35 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.1K |
| 11:36 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.3K |
| 11:38 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.0K |
| 11:43 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | 0.0K |
| 11:47 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.0K |
| 11:50 | 3,960.00 | 3,960.00 | 3,955.00 | 3,955.00 | 0.0K |
| 11:51 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | 0.1K |
| 11:54 | 3,945.00 | 3,945.00 | 3,940.00 | 3,940.00 | 0.1K |
| 11:57 | 3,960.00 | 3,970.00 | 3,945.00 | 3,970.00 | 0.0K |
| 11:58 | 3,940.00 | 3,970.00 | 3,940.00 | 3,970.00 | 0.0K |
| 12:05 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.3K |
| 12:06 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | 0.3K |
| 12:07 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | 0.1K |
| 12:08 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | 0.0K |
| 12:12 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.0K |
| 12:14 | 3,955.00 | 3,970.00 | 3,955.00 | 3,955.00 | 0.2K |
| 12:15 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 0.1K |
| 12:20 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 0.0K |
| 12:21 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 0.0K |
| 12:22 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 0.1K |
| 12:24 | 3,985.00 | 3,990.00 | 3,985.00 | 3,990.00 | 0.0K |
| 12:25 | 3,990.00 | 3,995.00 | 3,990.00 | 3,995.00 | 0.1K |
| 12:31 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 0.0K |
| 12:32 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0.0K |
| 12:33 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0.0K |
| 12:34 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0.1K |
| 12:38 | 3,990.00 | 3,995.00 | 3,990.00 | 3,995.00 | 1.3K |
| 12:39 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 0.1K |
| 12:40 | 3,995.00 | 4,000.00 | 3,995.00 | 4,000.00 | 1.0K |
| 12:41 | 4,005.00 | 4,005.00 | 4,000.00 | 4,000.00 | 0.3K |
| 12:42 | 4,000.00 | 4,010.00 | 4,000.00 | 4,005.00 | 0.2K |
| 12:44 | 3,985.00 | 4,005.00 | 3,985.00 | 4,005.00 | 0.0K |
| 12:46 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 0.2K |
| 12:47 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 0.1K |
| 12:48 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.0K |
| 12:49 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.0K |
| 12:50 | 4,010.00 | 4,010.00 | 3,995.00 | 3,995.00 | 0.2K |
| 12:51 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 0.0K |
| 12:59 | 4,010.00 | 4,010.00 | 4,000.00 | 4,000.00 | 0.1K |
| 13:01 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.0K |
| 13:04 | 4,000.00 | 4,000.00 | 3,990.00 | 3,990.00 | 0.1K |
| 13:06 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 0.0K |
| 13:07 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 0.5K |
| 13:08 | 3,990.00 | 4,015.00 | 3,990.00 | 4,015.00 | 0.1K |
| 13:09 | 4,010.00 | 4,015.00 | 4,010.00 | 4,015.00 | 0.0K |
| 13:12 | 4,015.00 | 4,015.00 | 3,965.00 | 4,005.00 | 0.1K |
| 13:25 | 4,000.00 | 4,005.00 | 4,000.00 | 4,005.00 | 0.0K |
| 13:29 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.1K |
| 13:30 | 3,980.00 | 4,000.00 | 3,960.00 | 4,000.00 | 0.3K |
| 13:31 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 0.2K |
| 13:34 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | 0.1K |
| 13:37 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.1K |
| 13:38 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | 0.0K |
| 13:45 | 4,000.00 | 4,000.00 | 3,995.00 | 3,995.00 | 0.0K |
| 13:46 | 3,995.00 | 3,995.00 | 3,960.00 | 3,960.00 | 1.7K |
| 13:48 | 3,985.00 | 3,990.00 | 3,985.00 | 3,990.00 | 0.0K |
| 13:49 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0.0K |
| 13:51 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 0.0K |
| 13:53 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 0.0K |
| 13:55 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 0.1K |
| 13:56 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 0.0K |
| 14:01 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 0.0K |
| 14:03 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 0.0K |
| 14:04 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 0.0K |
| 14:06 | 3,975.00 | 3,980.00 | 3,975.00 | 3,980.00 | 0.0K |
| 14:07 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0.1K |
| 14:08 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 0.0K |
| 14:09 | 3,975.00 | 3,975.00 | 3,970.00 | 3,970.00 | 0.0K |
| 14:10 | 3,965.00 | 3,975.00 | 3,965.00 | 3,975.00 | 0.3K |
| 14:14 | 3,985.00 | 4,000.00 | 3,985.00 | 4,000.00 | 1.1K |
| 14:15 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 0.0K |
| 14:16 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.0K |
| 14:20 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.0K |
| 14:21 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.3K |
| 14:22 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.2K |
| 14:23 | 4,000.00 | 4,005.00 | 4,000.00 | 4,005.00 | 0.1K |
| 14:26 | 4,000.00 | 4,005.00 | 4,000.00 | 4,005.00 | 0.2K |
| 14:27 | 3,980.00 | 3,990.00 | 3,980.00 | 3,990.00 | 0.1K |
| 14:28 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0.1K |
| 14:30 | 4,000.00 | 4,000.00 | 3,990.00 | 3,990.00 | 0.3K |
| 14:31 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | 0.0K |
| 14:32 | 3,990.00 | 4,005.00 | 3,975.00 | 4,000.00 | 0.7K |
| 14:33 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0.0K |
| 14:34 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.0K |
| 14:36 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0.0K |
| 14:37 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.0K |
| 14:38 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.1K |
| 14:39 | 4,000.00 | 4,000.00 | 3,995.00 | 3,995.00 | 0.0K |
| 14:40 | 4,000.00 | 4,005.00 | 4,000.00 | 4,005.00 | 0.1K |
| 14:41 | 3,995.00 | 4,005.00 | 3,995.00 | 4,005.00 | 0.0K |
| 14:43 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0.0K |
| 14:44 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.3K |
| 14:47 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 0.0K |
| 14:48 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.0K |
| 14:49 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 2.0K |
| 14:52 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | 0.0K |
| 14:58 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 0.0K |
| 14:59 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.0K |
| 15:00 | 4,005.00 | 4,005.00 | 4,000.00 | 4,000.00 | 0.1K |
| 15:01 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | 0.0K |
| 15:02 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.0K |
| 15:03 | 4,005.00 | 4,005.00 | 3,985.00 | 3,985.00 | 0.1K |
| 15:04 | 4,005.00 | 4,005.00 | 3,990.00 | 3,990.00 | 0.0K |
| 15:05 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.1K |
| 15:06 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | 0.0K |
| 15:08 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0.0K |
| 15:09 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 1.0K |
| 15:10 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 1.9K |
| 15:14 | 4,010.00 | 4,010.00 | 3,990.00 | 4,010.00 | 0.1K |
| 15:15 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 0.1K |
| 15:16 | 4,005.00 | 4,005.00 | 4,000.00 | 4,005.00 | 0.1K |
| 15:17 | 3,985.00 | 4,005.00 | 3,985.00 | 4,005.00 | 0.0K |
| 15:18 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 0.8K |
| 15:19 | 3,980.00 | 4,020.00 | 3,980.00 | 3,985.00 | 9.8K |
| 15:29 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 0.0K |