4.19
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 3.47 | 3.47 | 3.47 | 3.47 | 0.5K |
| 09:33 | 3.49 | 3.49 | 3.49 | 3.49 | 0.5K |
| 09:34 | 3.52 | 3.52 | 3.52 | 3.52 | 0.5K |
| 09:36 | 3.50 | 3.50 | 3.50 | 3.50 | 0.2K |
| 09:44 | 3.49 | 3.49 | 3.49 | 3.49 | 2.0K |
| 09:48 | 3.52 | 3.52 | 3.52 | 3.52 | 1.0K |
| 09:50 | 3.52 | 3.52 | 3.52 | 3.52 | 2.0K |
| 09:51 | 3.50 | 3.56 | 3.50 | 3.56 | 14.5K |
| 09:52 | 3.49 | 3.49 | 3.49 | 3.49 | 3.0K |
| 09:53 | 3.55 | 3.55 | 3.55 | 3.55 | 0.4K |
| 09:58 | 3.55 | 3.55 | 3.55 | 3.55 | 0.6K |
| 10:00 | 3.60 | 3.60 | 3.60 | 3.60 | 2.3K |
| 10:02 | 3.64 | 3.64 | 3.64 | 3.64 | 0.2K |
| 10:06 | 3.59 | 3.59 | 3.52 | 3.52 | 1.2K |
| 10:07 | 3.56 | 3.56 | 3.55 | 3.55 | 2.0K |
| 10:08 | 3.52 | 3.52 | 3.52 | 3.52 | 2.4K |
| 10:10 | 3.53 | 3.56 | 3.53 | 3.53 | 2.6K |
| 10:22 | 3.55 | 3.56 | 3.55 | 3.56 | 1.2K |
| 10:34 | 3.51 | 3.51 | 3.51 | 3.51 | 1.2K |
| 10:35 | 3.49 | 3.49 | 3.41 | 3.41 | 5.6K |
| 10:39 | 3.49 | 3.49 | 3.49 | 3.49 | 2.7K |
| 10:51 | 3.47 | 3.49 | 3.47 | 3.49 | 1.9K |
| 10:52 | 3.51 | 3.51 | 3.51 | 3.51 | 5.0K |
| 10:53 | 3.49 | 3.49 | 3.49 | 3.49 | 1.0K |
| 10:59 | 3.49 | 3.49 | 3.49 | 3.49 | 0.1K |
| 11:00 | 3.51 | 3.51 | 3.51 | 3.51 | 0.2K |
| 11:02 | 3.50 | 3.50 | 3.50 | 3.50 | 1.5K |
| 11:03 | 3.51 | 3.51 | 3.51 | 3.51 | 0.4K |
| 11:10 | 3.52 | 3.52 | 3.52 | 3.52 | 0.3K |
| 11:14 | 3.48 | 3.48 | 3.48 | 3.48 | 1.4K |
| 11:16 | 3.45 | 3.45 | 3.45 | 3.45 | 0.3K |
| 11:29 | 3.47 | 3.47 | 3.47 | 3.47 | 1.4K |
| 11:39 | 3.45 | 3.45 | 3.45 | 3.45 | 1.1K |
| 12:01 | 3.46 | 3.46 | 3.46 | 3.46 | 0.4K |
| 12:03 | 3.43 | 3.43 | 3.43 | 3.43 | 0.8K |
| 12:12 | 3.46 | 3.46 | 3.46 | 3.46 | 0.1K |
| 12:13 | 3.45 | 3.45 | 3.45 | 3.45 | 0.7K |
| 12:24 | 3.47 | 3.47 | 3.47 | 3.47 | 3.1K |
| 12:29 | 3.44 | 3.44 | 3.44 | 3.44 | 0.6K |
| 12:54 | 3.47 | 3.47 | 3.47 | 3.47 | 0.5K |
| 12:55 | 3.46 | 3.49 | 3.46 | 3.49 | 2.0K |
| 12:56 | 3.46 | 3.48 | 3.46 | 3.48 | 1.7K |
| 13:04 | 3.49 | 3.49 | 3.49 | 3.49 | 0.3K |
| 13:06 | 3.51 | 3.51 | 3.51 | 3.51 | 5.9K |
| 13:07 | 3.51 | 3.51 | 3.51 | 3.51 | 4.1K |
| 13:11 | 3.54 | 3.58 | 3.54 | 3.58 | 1.9K |
| 13:12 | 3.55 | 3.55 | 3.55 | 3.55 | 0.2K |
| 13:13 | 3.58 | 3.58 | 3.58 | 3.58 | 4.0K |
| 13:15 | 3.56 | 3.56 | 3.56 | 3.56 | 0.6K |
| 13:17 | 3.59 | 3.71 | 3.59 | 3.71 | 1.8K |
| 13:19 | 3.64 | 3.64 | 3.64 | 3.64 | 2.5K |
| 13:23 | 3.66 | 3.66 | 3.66 | 3.66 | 0.6K |
| 13:24 | 3.61 | 3.61 | 3.61 | 3.61 | 0.6K |
| 13:27 | 3.65 | 3.65 | 3.65 | 3.65 | 0.1K |
| 13:32 | 3.62 | 3.62 | 3.62 | 3.62 | 0.2K |
| 13:34 | 3.64 | 3.68 | 3.64 | 3.68 | 2.1K |
| 13:38 | 3.62 | 3.62 | 3.62 | 3.62 | 0.2K |
| 13:42 | 3.63 | 3.63 | 3.63 | 3.63 | 3.1K |
| 13:44 | 3.66 | 3.66 | 3.63 | 3.63 | 0.6K |
| 13:45 | 3.63 | 3.63 | 3.63 | 3.63 | 0.1K |
| 13:47 | 3.64 | 3.64 | 3.64 | 3.64 | 0.2K |
| 13:51 | 3.68 | 3.68 | 3.68 | 3.68 | 0.1K |
| 13:54 | 3.68 | 3.68 | 3.68 | 3.68 | 0.1K |
| 13:56 | 3.69 | 3.69 | 3.69 | 3.69 | 0.8K |
| 13:58 | 3.74 | 3.74 | 3.74 | 3.74 | 0.4K |
| 13:59 | 3.71 | 3.71 | 3.71 | 3.71 | 0.2K |
| 14:00 | 3.68 | 3.74 | 3.68 | 3.74 | 0.5K |
| 14:01 | 3.73 | 3.73 | 3.73 | 3.73 | 0.2K |
| 14:02 | 3.73 | 3.73 | 3.73 | 3.73 | 0.2K |
| 14:03 | 3.73 | 3.73 | 3.73 | 3.73 | 0.2K |
| 14:04 | 3.73 | 3.73 | 3.73 | 3.73 | 0.2K |
| 14:05 | 3.67 | 3.67 | 3.67 | 3.67 | 0.7K |
| 14:07 | 3.72 | 3.72 | 3.72 | 3.72 | 2.6K |
| 14:10 | 3.73 | 3.73 | 3.73 | 3.73 | 0.3K |
| 14:19 | 3.75 | 3.75 | 3.75 | 3.75 | 2.9K |
| 14:21 | 3.70 | 3.70 | 3.70 | 3.70 | 1.0K |
| 14:22 | 3.73 | 3.73 | 3.73 | 3.73 | 2.0K |
| 14:23 | 3.72 | 3.73 | 3.72 | 3.73 | 2.2K |
| 14:26 | 3.74 | 3.74 | 3.74 | 3.74 | 2.0K |
| 14:27 | 3.74 | 3.74 | 3.74 | 3.74 | 2.0K |
| 14:28 | 3.74 | 3.74 | 3.74 | 3.74 | 2.5K |
| 14:29 | 3.70 | 3.70 | 3.70 | 3.70 | 0.7K |
| 14:33 | 3.70 | 3.70 | 3.70 | 3.70 | 0.5K |
| 14:34 | 3.68 | 3.68 | 3.65 | 3.65 | 2.0K |
| 14:37 | 3.68 | 3.68 | 3.68 | 3.68 | 0.5K |
| 14:47 | 3.70 | 3.70 | 3.70 | 3.70 | 0.7K |
| 14:57 | 3.65 | 3.65 | 3.65 | 3.65 | 2.6K |
| 15:15 | 3.63 | 3.63 | 3.63 | 3.63 | 0.6K |
| 15:16 | 3.62 | 3.62 | 3.62 | 3.62 | 0.5K |
| 15:20 | 3.65 | 3.66 | 3.65 | 3.66 | 12.8K |
| 15:21 | 3.69 | 3.95 | 3.69 | 3.87 | 109.6K |
| 15:22 | 3.87 | 4.09 | 3.83 | 3.97 | 94.4K |
| 15:23 | 4.03 | 4.06 | 3.92 | 3.99 | 41.0K |
| 15:24 | 4.02 | 4.03 | 3.91 | 3.93 | 30.2K |
| 15:25 | 3.95 | 4.05 | 3.95 | 4.04 | 25.2K |
| 15:26 | 3.99 | 4.03 | 3.98 | 4.02 | 14.5K |
| 15:27 | 4.01 | 4.04 | 4.00 | 4.00 | 15.3K |
| 15:28 | 4.00 | 4.00 | 3.91 | 4.00 | 27.0K |
| 15:29 | 3.99 | 3.99 | 3.95 | 3.95 | 21.3K |
| 15:30 | 3.98 | 4.05 | 3.95 | 4.05 | 27.8K |
| 15:31 | 4.07 | 4.15 | 4.04 | 4.10 | 32.1K |
| 15:32 | 4.08 | 4.14 | 3.91 | 3.96 | 18.0K |
| 15:33 | 3.95 | 3.99 | 3.92 | 3.96 | 11.6K |
| 15:34 | 4.01 | 4.01 | 3.96 | 3.96 | 4.4K |
| 15:35 | 3.98 | 3.98 | 3.93 | 3.96 | 7.2K |
| 15:36 | 4.00 | 4.00 | 3.99 | 4.00 | 2.9K |
| 15:37 | 4.02 | 4.03 | 4.01 | 4.02 | 3.7K |
| 15:38 | 4.00 | 4.02 | 4.00 | 4.01 | 2.7K |
| 15:39 | 3.99 | 4.03 | 3.99 | 4.03 | 1.9K |
| 15:40 | 4.02 | 4.04 | 3.99 | 4.00 | 4.5K |
| 15:41 | 4.02 | 4.05 | 4.00 | 4.05 | 5.7K |
| 15:42 | 4.05 | 4.10 | 4.05 | 4.05 | 1.3K |
| 15:43 | 4.08 | 4.08 | 4.05 | 4.05 | 3.5K |
| 15:44 | 4.06 | 4.09 | 4.05 | 4.07 | 7.3K |
| 15:45 | 4.08 | 4.11 | 4.05 | 4.05 | 4.4K |
| 15:46 | 4.12 | 4.13 | 4.08 | 4.13 | 2.9K |
| 15:47 | 4.12 | 4.13 | 4.08 | 4.08 | 8.6K |
| 15:48 | 4.08 | 4.08 | 4.06 | 4.06 | 3.3K |
| 15:49 | 4.10 | 4.13 | 4.06 | 4.12 | 13.7K |
| 15:50 | 4.12 | 4.14 | 4.09 | 4.12 | 6.3K |
| 15:51 | 4.11 | 4.18 | 4.09 | 4.18 | 17.8K |
| 15:52 | 4.19 | 4.22 | 4.19 | 4.22 | 8.6K |
| 15:53 | 4.20 | 4.23 | 4.16 | 4.17 | 18.0K |
| 15:54 | 4.20 | 4.21 | 4.16 | 4.16 | 15.2K |
| 15:55 | 4.18 | 4.20 | 4.16 | 4.19 | 14.3K |
| 15:56 | 4.20 | 4.20 | 4.14 | 4.16 | 14.0K |
| 15:57 | 4.17 | 4.19 | 4.14 | 4.16 | 23.0K |
| 15:58 | 4.15 | 4.27 | 4.15 | 4.27 | 20.3K |
| 15:59 | 4.20 | 4.26 | 4.15 | 4.19 | 12.7K |