819.30
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:07 | 1,449.80 | 1,449.80 | 1,449.80 | 1,449.80 | 0.0K |
| 09:18 | 1,434.30 | 1,434.30 | 1,433.60 | 1,433.60 | 0.1K |
| 09:19 | 1,433.90 | 1,434.30 | 1,433.90 | 1,434.30 | 0.0K |
| 09:20 | 1,435.65 | 1,435.65 | 1,430.30 | 1,430.30 | 0.3K |
| 09:21 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | 0.2K |
| 09:22 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | 0.1K |
| 09:23 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | 0.0K |
| 09:25 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | 0.0K |
| 09:26 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | 0.0K |
| 09:27 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0.0K |
| 09:30 | 1,426.60 | 1,426.60 | 1,426.60 | 1,426.60 | 0.0K |
| 09:31 | 1,426.00 | 1,430.00 | 1,426.00 | 1,430.00 | 0.1K |
| 09:32 | 1,426.00 | 1,427.85 | 1,426.00 | 1,427.85 | 0.1K |
| 09:34 | 1,422.55 | 1,422.55 | 1,422.55 | 1,422.55 | 0.1K |
| 09:35 | 1,421.65 | 1,421.65 | 1,421.65 | 1,421.65 | 0.0K |
| 09:36 | 1,420.85 | 1,420.85 | 1,420.85 | 1,420.85 | 0.1K |
| 09:38 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0.0K |
| 09:39 | 1,415.50 | 1,420.75 | 1,415.50 | 1,420.75 | 0.1K |
| 09:41 | 1,420.20 | 1,420.20 | 1,420.20 | 1,420.20 | 0.0K |
| 09:43 | 1,420.20 | 1,420.20 | 1,420.20 | 1,420.20 | 0.0K |
| 09:44 | 1,423.60 | 1,423.60 | 1,423.60 | 1,423.60 | 0.0K |
| 09:45 | 1,423.60 | 1,423.60 | 1,423.60 | 1,423.60 | 0.0K |
| 09:46 | 1,424.10 | 1,424.10 | 1,424.10 | 1,424.10 | 0.0K |
| 09:47 | 1,424.10 | 1,424.10 | 1,424.10 | 1,424.10 | 0.0K |
| 09:50 | 1,424.10 | 1,424.10 | 1,424.10 | 1,424.10 | 0.0K |
| 09:51 | 1,420.20 | 1,422.10 | 1,420.20 | 1,422.10 | 0.0K |
| 09:53 | 1,422.00 | 1,422.00 | 1,422.00 | 1,422.00 | 0.0K |
| 09:55 | 1,422.00 | 1,422.00 | 1,422.00 | 1,422.00 | 0.0K |
| 09:56 | 1,422.00 | 1,422.00 | 1,422.00 | 1,422.00 | 0.1K |
| 09:57 | 1,422.00 | 1,422.00 | 1,422.00 | 1,422.00 | 0.1K |
| 09:58 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0.0K |
| 10:00 | 1,429.05 | 1,429.50 | 1,429.05 | 1,429.50 | 0.1K |
| 10:03 | 1,429.20 | 1,431.00 | 1,429.20 | 1,431.00 | 0.3K |
| 10:05 | 1,435.00 | 1,439.60 | 1,435.00 | 1,439.60 | 0.0K |
| 10:06 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0.1K |
| 10:07 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0.1K |
| 10:08 | 1,447.05 | 1,447.05 | 1,447.05 | 1,447.05 | 0.0K |
| 10:10 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0.0K |
| 10:14 | 1,444.95 | 1,444.95 | 1,444.95 | 1,444.95 | 0.0K |
| 10:15 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 0.0K |
| 10:16 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 0.1K |
| 10:19 | 1,440.65 | 1,440.65 | 1,440.00 | 1,440.00 | 0.4K |
| 10:24 | 1,439.85 | 1,439.85 | 1,433.75 | 1,433.75 | 0.0K |
| 10:26 | 1,429.90 | 1,429.90 | 1,428.55 | 1,428.55 | 0.2K |
| 10:30 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 0.0K |
| 10:37 | 1,421.15 | 1,421.15 | 1,421.15 | 1,421.15 | 0.0K |
| 10:40 | 1,426.50 | 1,426.50 | 1,421.25 | 1,421.25 | 0.0K |
| 10:42 | 1,426.60 | 1,426.60 | 1,426.60 | 1,426.60 | 0.0K |
| 10:44 | 1,424.40 | 1,424.40 | 1,424.40 | 1,424.40 | 0.0K |
| 10:45 | 1,417.10 | 1,417.10 | 1,417.10 | 1,417.10 | 0.4K |
| 10:46 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 0.0K |
| 10:48 | 1,417.55 | 1,417.55 | 1,415.00 | 1,415.00 | 0.0K |
| 10:49 | 1,404.95 | 1,405.00 | 1,402.50 | 1,405.00 | 1.0K |
| 10:50 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 0.2K |
| 10:51 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 0.0K |
| 10:52 | 1,402.55 | 1,402.55 | 1,402.55 | 1,402.55 | 0.0K |
| 10:53 | 1,407.65 | 1,409.70 | 1,407.65 | 1,409.70 | 0.0K |
| 10:54 | 1,410.00 | 1,414.95 | 1,410.00 | 1,413.25 | 0.1K |
| 10:55 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 0.0K |
| 10:57 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 0.1K |
| 10:59 | 1,415.05 | 1,415.05 | 1,415.05 | 1,415.05 | 0.1K |
| 11:02 | 1,407.55 | 1,410.90 | 1,407.55 | 1,410.90 | 0.0K |
| 11:03 | 1,405.50 | 1,405.50 | 1,405.50 | 1,405.50 | 0.0K |
| 11:04 | 1,405.50 | 1,405.50 | 1,405.50 | 1,405.50 | 0.0K |
| 11:06 | 1,412.45 | 1,412.45 | 1,412.45 | 1,412.45 | 0.0K |
| 11:07 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 0.0K |
| 11:10 | 1,411.50 | 1,411.50 | 1,411.50 | 1,411.50 | 0.0K |
| 11:11 | 1,411.50 | 1,411.50 | 1,406.20 | 1,406.20 | 0.0K |
| 11:12 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 0.0K |
| 11:13 | 1,406.00 | 1,411.50 | 1,406.00 | 1,411.50 | 0.0K |
| 11:14 | 1,407.80 | 1,407.80 | 1,407.80 | 1,407.80 | 0.1K |
| 11:16 | 1,414.95 | 1,414.95 | 1,414.95 | 1,414.95 | 0.0K |
| 11:17 | 1,406.05 | 1,406.05 | 1,406.05 | 1,406.05 | 0.0K |
| 11:18 | 1,406.05 | 1,413.75 | 1,406.05 | 1,409.95 | 0.0K |
| 11:20 | 1,413.95 | 1,413.95 | 1,413.95 | 1,413.95 | 0.0K |
| 11:21 | 1,409.95 | 1,409.95 | 1,409.95 | 1,409.95 | 0.1K |
| 11:22 | 1,409.95 | 1,409.95 | 1,409.95 | 1,409.95 | 0.0K |
| 11:28 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 0.0K |
| 11:29 | 1,417.45 | 1,417.45 | 1,417.45 | 1,417.45 | 0.0K |
| 11:30 | 1,416.55 | 1,416.55 | 1,416.55 | 1,416.55 | 0.0K |
| 11:31 | 1,411.40 | 1,411.40 | 1,411.00 | 1,411.00 | 0.0K |
| 11:32 | 1,416.10 | 1,416.10 | 1,411.05 | 1,411.05 | 0.0K |
| 11:35 | 1,415.55 | 1,415.55 | 1,415.00 | 1,415.00 | 0.0K |
| 11:36 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 0.0K |
| 11:37 | 1,414.05 | 1,414.05 | 1,414.05 | 1,414.05 | 0.0K |
| 11:39 | 1,414.55 | 1,414.55 | 1,414.55 | 1,414.55 | 0.0K |
| 11:41 | 1,411.00 | 1,411.00 | 1,411.00 | 1,411.00 | 0.0K |
| 11:43 | 1,414.45 | 1,414.45 | 1,414.45 | 1,414.45 | 0.0K |
| 11:45 | 1,414.45 | 1,414.45 | 1,414.45 | 1,414.45 | 0.0K |
| 11:50 | 1,414.35 | 1,414.35 | 1,414.25 | 1,414.25 | 0.0K |
| 11:52 | 1,411.10 | 1,411.10 | 1,411.10 | 1,411.10 | 0.0K |
| 11:58 | 1,411.00 | 1,411.00 | 1,411.00 | 1,411.00 | 0.0K |
| 12:07 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 0.1K |
| 12:08 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 0.3K |
| 12:09 | 1,416.00 | 1,420.00 | 1,416.00 | 1,420.00 | 0.4K |
| 12:10 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0.5K |
| 12:11 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0.8K |
| 12:13 | 1,420.30 | 1,420.30 | 1,420.30 | 1,420.30 | 0.0K |
| 12:14 | 1,420.70 | 1,420.70 | 1,420.70 | 1,420.70 | 0.0K |
| 12:16 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0.1K |
| 12:18 | 1,428.00 | 1,435.00 | 1,428.00 | 1,435.00 | 0.1K |
| 12:19 | 1,435.00 | 1,437.00 | 1,435.00 | 1,437.00 | 0.5K |
| 12:20 | 1,436.20 | 1,436.20 | 1,436.20 | 1,436.20 | 0.0K |
| 12:24 | 1,432.25 | 1,432.25 | 1,432.25 | 1,432.25 | 0.0K |
| 12:31 | 1,429.35 | 1,429.35 | 1,429.35 | 1,429.35 | 0.0K |
| 12:37 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0.0K |
| 12:38 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0.0K |
| 12:54 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 0.0K |
| 12:59 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0.0K |
| 13:04 | 1,416.00 | 1,416.00 | 1,416.00 | 1,416.00 | 0.0K |
| 13:05 | 1,409.95 | 1,409.95 | 1,409.95 | 1,409.95 | 0.2K |
| 13:07 | 1,410.95 | 1,410.95 | 1,410.95 | 1,410.95 | 0.0K |
| 13:08 | 1,410.95 | 1,410.95 | 1,410.95 | 1,410.95 | 0.0K |
| 13:09 | 1,410.85 | 1,410.95 | 1,410.85 | 1,410.95 | 0.0K |
| 13:10 | 1,410.95 | 1,410.95 | 1,410.95 | 1,410.95 | 0.0K |
| 13:11 | 1,410.95 | 1,410.95 | 1,410.95 | 1,410.95 | 0.0K |
| 13:14 | 1,410.95 | 1,410.95 | 1,410.95 | 1,410.95 | 0.0K |
| 13:18 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | 0.0K |
| 13:22 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 0.0K |
| 13:23 | 1,405.00 | 1,406.75 | 1,405.00 | 1,406.75 | 0.2K |
| 13:24 | 1,407.00 | 1,407.00 | 1,405.00 | 1,405.00 | 0.0K |
| 13:25 | 1,403.00 | 1,403.00 | 1,402.00 | 1,402.00 | 0.2K |
| 13:30 | 1,406.60 | 1,406.60 | 1,406.60 | 1,406.60 | 0.0K |
| 13:33 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 0.0K |
| 13:40 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 0.0K |
| 13:45 | 1,409.05 | 1,409.05 | 1,409.05 | 1,409.05 | 0.0K |
| 13:47 | 1,409.05 | 1,409.05 | 1,409.05 | 1,409.05 | 0.0K |
| 13:48 | 1,409.15 | 1,409.15 | 1,409.15 | 1,409.15 | 0.0K |
| 13:49 | 1,408.05 | 1,408.05 | 1,408.05 | 1,408.05 | 0.0K |
| 13:50 | 1,409.05 | 1,409.05 | 1,409.05 | 1,409.05 | 0.0K |
| 13:52 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | 0.0K |
| 13:55 | 1,408.00 | 1,408.00 | 1,408.00 | 1,408.00 | 0.2K |
| 13:57 | 1,408.00 | 1,408.00 | 1,408.00 | 1,408.00 | 0.0K |
| 13:59 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 0.0K |
| 14:01 | 1,408.35 | 1,408.35 | 1,408.35 | 1,408.35 | 0.0K |
| 14:02 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0.3K |
| 14:04 | 1,406.15 | 1,406.15 | 1,406.15 | 1,406.15 | 0.0K |
| 14:11 | 1,406.85 | 1,406.85 | 1,406.85 | 1,406.85 | 0.0K |
| 14:13 | 1,406.70 | 1,406.70 | 1,406.70 | 1,406.70 | 0.0K |
| 14:15 | 1,400.05 | 1,400.05 | 1,400.05 | 1,400.05 | 0.3K |
| 14:16 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0.2K |
| 14:19 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0.0K |
| 14:23 | 1,398.05 | 1,398.05 | 1,398.05 | 1,398.05 | 0.1K |
| 14:25 | 1,393.90 | 1,396.30 | 1,393.90 | 1,396.30 | 0.0K |
| 14:27 | 1,391.30 | 1,391.30 | 1,391.30 | 1,391.30 | 0.0K |
| 14:28 | 1,390.00 | 1,390.00 | 1,385.00 | 1,385.90 | 0.1K |
| 14:30 | 1,385.95 | 1,388.80 | 1,385.95 | 1,388.80 | 0.0K |
| 14:31 | 1,388.80 | 1,388.80 | 1,388.80 | 1,388.80 | 0.0K |
| 14:32 | 1,388.80 | 1,388.80 | 1,383.30 | 1,385.05 | 0.0K |
| 14:33 | 1,385.05 | 1,385.05 | 1,385.05 | 1,385.05 | 0.1K |
| 14:34 | 1,385.05 | 1,389.15 | 1,385.05 | 1,389.15 | 0.1K |
| 14:36 | 1,385.05 | 1,385.05 | 1,371.50 | 1,375.00 | 0.3K |
| 14:37 | 1,375.00 | 1,379.65 | 1,371.00 | 1,371.00 | 0.7K |
| 14:38 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 0.1K |
| 14:39 | 1,370.00 | 1,371.00 | 1,370.00 | 1,371.00 | 0.1K |
| 14:40 | 1,376.50 | 1,376.50 | 1,376.50 | 1,376.50 | 0.0K |
| 14:41 | 1,377.95 | 1,378.00 | 1,377.95 | 1,378.00 | 0.0K |
| 14:42 | 1,380.70 | 1,380.70 | 1,378.00 | 1,378.00 | 0.0K |
| 14:43 | 1,378.00 | 1,380.00 | 1,374.65 | 1,374.70 | 0.1K |
| 14:44 | 1,374.90 | 1,379.45 | 1,374.90 | 1,377.75 | 0.0K |
| 14:45 | 1,377.10 | 1,380.75 | 1,376.20 | 1,380.70 | 0.1K |
| 14:46 | 1,381.00 | 1,396.30 | 1,381.00 | 1,395.60 | 0.1K |
| 14:47 | 1,396.95 | 1,410.95 | 1,396.95 | 1,410.95 | 0.3K |
| 14:48 | 1,410.95 | 1,410.95 | 1,408.90 | 1,408.90 | 0.0K |
| 14:49 | 1,408.90 | 1,409.20 | 1,408.90 | 1,409.00 | 0.0K |
| 14:50 | 1,409.00 | 1,409.00 | 1,397.60 | 1,399.30 | 0.1K |
| 14:51 | 1,404.95 | 1,404.95 | 1,404.95 | 1,404.95 | 0.0K |
| 14:53 | 1,400.05 | 1,400.05 | 1,392.60 | 1,400.00 | 0.3K |
| 14:54 | 1,407.25 | 1,408.00 | 1,407.25 | 1,408.00 | 0.3K |
| 14:55 | 1,407.45 | 1,407.45 | 1,406.00 | 1,406.00 | 0.0K |
| 14:56 | 1,400.85 | 1,400.85 | 1,397.60 | 1,397.75 | 0.0K |
| 14:57 | 1,396.20 | 1,396.20 | 1,391.30 | 1,391.30 | 0.0K |
| 14:58 | 1,391.35 | 1,397.85 | 1,391.35 | 1,397.85 | 0.0K |
| 15:01 | 1,400.10 | 1,400.10 | 1,400.10 | 1,400.10 | 0.0K |
| 15:02 | 1,395.50 | 1,395.50 | 1,395.50 | 1,395.50 | 0.0K |
| 15:04 | 1,392.55 | 1,392.55 | 1,392.55 | 1,392.55 | 0.1K |
| 15:07 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | 0.2K |
| 15:08 | 1,393.10 | 1,393.10 | 1,393.10 | 1,393.10 | 0.0K |
| 15:09 | 1,396.55 | 1,396.55 | 1,396.55 | 1,396.55 | 0.0K |
| 15:12 | 1,397.45 | 1,397.45 | 1,397.45 | 1,397.45 | 0.0K |
| 15:13 | 1,396.30 | 1,396.30 | 1,396.30 | 1,396.30 | 0.2K |
| 15:14 | 1,396.10 | 1,399.60 | 1,390.00 | 1,390.00 | 0.0K |
| 15:17 | 1,390.00 | 1,397.60 | 1,390.00 | 1,396.00 | 0.0K |
| 15:18 | 1,396.00 | 1,396.00 | 1,375.50 | 1,383.95 | 0.1K |
| 15:19 | 1,384.00 | 1,388.55 | 1,384.00 | 1,388.55 | 0.0K |
| 15:20 | 1,378.45 | 1,384.75 | 1,375.00 | 1,375.00 | 0.1K |
| 15:21 | 1,375.50 | 1,375.50 | 1,375.50 | 1,375.50 | 0.0K |
| 15:22 | 1,384.30 | 1,384.30 | 1,384.30 | 1,384.30 | 0.0K |
| 15:23 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 0.2K |
| 15:24 | 1,387.20 | 1,387.20 | 1,387.20 | 1,387.20 | 0.0K |
| 15:25 | 1,387.20 | 1,387.20 | 1,387.20 | 1,387.20 | 0.1K |
| 15:26 | 1,375.20 | 1,388.55 | 1,375.20 | 1,388.55 | 0.0K |
| 15:27 | 1,370.00 | 1,372.60 | 1,370.00 | 1,372.60 | 0.2K |
| 15:28 | 1,372.60 | 1,397.50 | 1,372.60 | 1,397.50 | 0.1K |
| 15:29 | 1,397.50 | 1,397.50 | 1,384.90 | 1,384.90 | 0.1K |