Letzte Aktualisierung: 2025-09-30
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:50 2,304.74 2,304.74 2,303.29 2,303.29 760,252.4K
09:51 2,305.43 2,305.43 2,303.37 2,304.15 10,555.4K
09:52 2,303.77 2,303.81 2,303.55 2,303.65 3,667.5K
09:53 2,303.41 2,303.41 2,302.50 2,302.50 10,526.9K
09:54 2,303.15 2,303.38 2,302.92 2,303.30 6,624.4K
09:55 2,302.99 2,303.19 2,302.14 2,303.19 10,580.5K
09:56 2,303.16 2,303.16 2,302.41 2,302.41 5,304.8K
09:57 2,301.12 2,301.60 2,301.12 2,301.40 8,287.8K
09:58 2,301.68 2,302.59 2,301.35 2,302.59 14,425.4K
09:59 2,301.89 2,302.08 2,300.19 2,300.27 10,339.2K
10:00 2,300.28 2,300.90 2,299.61 2,300.90 6,350.0K
10:01 2,300.26 2,300.26 2,298.90 2,299.44 19,312.0K
10:02 2,299.87 2,300.91 2,299.84 2,299.84 16,039.6K
10:03 2,300.10 2,300.10 2,298.45 2,298.45 14,267.1K
10:04 2,297.78 2,298.77 2,296.74 2,297.85 54,539.1K
10:05 2,297.18 2,297.54 2,297.13 2,297.54 6,719.8K
10:06 2,297.92 2,298.62 2,297.08 2,298.62 4,451.6K
10:07 2,298.80 2,299.22 2,298.80 2,298.94 6,125.1K
10:08 2,299.07 2,299.13 2,298.50 2,299.13 4,176.2K
10:09 2,299.28 2,299.28 2,299.22 2,299.22 19,552.0K
10:10 2,299.79 2,299.79 2,298.55 2,298.67 17,409.2K
10:11 2,298.72 2,300.22 2,298.72 2,299.77 20,588.3K
10:12 2,300.09 2,300.32 2,299.82 2,299.82 21,996.3K
10:13 2,299.81 2,299.81 2,298.54 2,298.70 4,550.0K
10:14 2,297.61 2,298.37 2,297.61 2,298.37 26,948.1K
10:15 2,297.65 2,298.47 2,297.12 2,298.47 20,303.5K
10:16 2,298.54 2,300.76 2,298.54 2,300.76 9,185.9K
10:17 2,301.04 2,302.35 2,301.04 2,301.43 12,946.9K
10:18 2,302.18 2,302.61 2,301.04 2,301.04 4,296.4K
10:19 2,301.12 2,301.12 2,300.30 2,300.30 4,219.0K
10:20 2,301.08 2,301.08 2,298.86 2,299.43 9,290.0K
10:21 2,299.58 2,299.84 2,299.06 2,299.19 4,762.9K
10:22 2,299.51 2,299.95 2,298.23 2,298.23 7,082.3K
10:23 2,298.48 2,300.20 2,298.16 2,300.20 19,925.1K
10:24 2,300.52 2,301.56 2,300.10 2,301.56 23,633.0K
10:25 2,301.69 2,301.69 2,301.06 2,301.06 8,562.9K
10:26 2,301.54 2,301.80 2,301.07 2,301.80 5,818.8K
10:27 2,302.07 2,302.68 2,301.92 2,302.42 6,513.9K
10:28 2,301.57 2,302.00 2,300.86 2,301.59 9,133.3K
10:29 2,301.15 2,304.09 2,301.15 2,303.53 14,791.7K
10:30 2,303.47 2,303.63 2,302.75 2,302.75 5,264.9K
10:31 2,302.98 2,302.98 2,302.22 2,302.53 9,509.4K
10:32 2,301.74 2,301.84 2,301.17 2,301.34 5,922.4K
10:33 2,302.30 2,302.55 2,301.97 2,301.97 7,899.8K
10:34 2,302.19 2,302.78 2,301.85 2,302.78 2,878.2K
10:35 2,303.16 2,303.53 2,303.16 2,303.53 2,549.4K
10:36 2,302.73 2,302.73 2,301.54 2,301.54 3,217.5K
10:37 2,302.10 2,302.58 2,301.22 2,301.71 5,499.2K
10:38 2,301.55 2,303.04 2,301.55 2,303.04 5,465.0K
10:39 2,303.25 2,303.49 2,303.19 2,303.49 2,903.0K
10:40 2,303.38 2,303.38 2,302.41 2,302.58 7,642.0K
10:41 2,302.11 2,302.16 2,302.02 2,302.16 10,204.1K
10:42 2,301.90 2,302.18 2,301.21 2,301.68 4,577.4K
10:43 2,301.66 2,304.02 2,301.66 2,304.02 10,350.8K
10:44 2,304.17 2,304.74 2,303.64 2,303.64 24,881.1K
10:45 2,303.02 2,303.02 2,302.01 2,302.68 9,233.3K
10:46 2,303.88 2,304.80 2,303.88 2,304.71 15,441.9K
10:47 2,304.91 2,305.86 2,304.91 2,305.86 5,440.8K
10:48 2,307.42 2,310.75 2,307.42 2,310.49 17,740.6K
10:49 2,310.74 2,312.17 2,310.74 2,312.17 11,514.1K
10:50 2,312.44 2,313.26 2,312.23 2,313.26 14,686.7K
10:51 2,313.92 2,314.70 2,313.73 2,313.73 15,125.6K
10:52 2,313.98 2,314.13 2,313.13 2,314.13 22,636.5K
10:53 2,313.62 2,313.88 2,312.43 2,312.43 5,932.6K
10:54 2,310.43 2,311.80 2,310.43 2,311.38 15,370.6K
10:55 2,311.45 2,311.63 2,311.22 2,311.63 6,457.7K
10:56 2,311.37 2,311.39 2,310.56 2,311.39 4,607.2K
10:57 2,311.42 2,313.08 2,311.42 2,313.08 5,269.8K
10:58 2,311.88 2,313.30 2,311.88 2,313.30 9,956.4K
10:59 2,313.17 2,314.22 2,313.17 2,314.22 9,043.9K
11:00 2,314.39 2,314.39 2,313.47 2,313.47 12,146.6K
11:01 2,313.91 2,313.97 2,313.28 2,313.97 4,510.6K
11:02 2,313.62 2,316.79 2,313.62 2,316.79 12,303.6K
11:03 2,318.55 2,323.97 2,318.55 2,323.97 107,390.7K
11:04 2,322.41 2,327.89 2,322.41 2,327.89 187,120.9K
11:05 2,329.29 2,331.30 2,329.29 2,329.91 123,039.4K
11:06 2,330.46 2,330.46 2,327.65 2,327.65 44,247.6K
11:07 2,327.13 2,327.13 2,326.61 2,326.61 40,947.5K
11:08 2,328.79 2,329.91 2,327.97 2,327.97 31,934.3K
11:09 2,326.55 2,328.45 2,326.55 2,328.45 35,466.7K
11:10 2,328.10 2,328.10 2,326.72 2,326.88 15,238.0K
11:11 2,326.65 2,326.65 2,324.47 2,324.47 14,140.9K
11:12 2,325.30 2,325.49 2,324.82 2,324.97 15,010.4K
11:13 2,324.82 2,325.11 2,324.49 2,324.49 20,852.3K
11:14 2,325.26 2,325.43 2,325.07 2,325.12 10,767.3K
11:15 2,325.56 2,326.04 2,325.43 2,325.43 5,907.2K
11:16 2,324.78 2,325.32 2,324.36 2,324.36 18,492.4K
11:17 2,325.39 2,325.50 2,325.08 2,325.44 15,025.3K
11:18 2,325.22 2,325.22 2,324.01 2,324.01 10,300.2K
11:19 2,324.79 2,325.11 2,324.59 2,324.59 6,332.6K
11:20 2,323.17 2,323.45 2,322.68 2,323.34 22,290.2K
11:21 2,323.67 2,324.80 2,323.67 2,324.64 11,608.3K
11:22 2,324.24 2,324.69 2,323.95 2,324.69 8,440.4K
11:23 2,325.69 2,326.52 2,325.69 2,326.52 10,970.7K
11:24 2,326.02 2,326.02 2,324.53 2,325.11 9,374.3K
11:25 2,325.08 2,325.08 2,324.32 2,324.95 5,288.8K
11:26 2,325.36 2,325.36 2,324.73 2,325.18 7,983.2K
11:27 2,325.69 2,325.69 2,325.25 2,325.25 9,040.5K
11:28 2,325.72 2,327.43 2,325.72 2,326.77 11,426.0K
11:29 2,326.38 2,326.38 2,325.33 2,325.33 8,056.4K
11:30 2,325.30 2,325.39 2,324.36 2,324.36 8,298.6K
11:31 2,324.13 2,324.13 2,323.57 2,323.57 5,206.5K
11:32 2,323.13 2,323.70 2,322.01 2,323.70 14,193.7K
11:33 2,323.80 2,324.21 2,323.80 2,324.14 20,035.1K
11:34 2,324.10 2,324.10 2,323.03 2,323.03 5,774.2K
11:35 2,323.19 2,323.19 2,322.69 2,322.69 14,183.3K
11:36 2,323.54 2,323.98 2,323.54 2,323.60 30,956.7K
11:37 2,323.37 2,323.37 2,322.49 2,322.49 5,548.8K
11:38 2,323.03 2,324.01 2,323.03 2,323.83 10,912.9K
11:39 2,323.47 2,324.58 2,323.47 2,324.58 11,129.5K
11:40 2,325.82 2,326.38 2,325.82 2,326.38 6,367.9K
11:41 2,325.75 2,325.80 2,325.29 2,325.60 11,253.2K
11:42 2,324.48 2,325.40 2,324.48 2,324.83 19,492.2K
11:43 2,325.51 2,325.81 2,325.27 2,325.81 6,803.7K
11:44 2,325.37 2,326.60 2,325.37 2,326.60 11,463.6K
11:45 2,327.02 2,327.02 2,325.72 2,325.72 7,881.1K
11:46 2,325.57 2,325.57 2,324.36 2,324.98 9,971.5K
11:47 2,324.45 2,324.46 2,324.17 2,324.46 6,923.9K
11:48 2,325.09 2,325.51 2,325.09 2,325.51 6,491.7K
11:49 2,325.90 2,325.90 2,325.29 2,325.29 4,538.0K
11:50 2,324.96 2,325.89 2,324.96 2,325.40 7,715.5K
11:51 2,325.99 2,327.35 2,325.99 2,327.35 17,062.3K
11:52 2,327.40 2,327.78 2,326.71 2,326.86 5,259.9K
11:53 2,326.88 2,327.98 2,326.02 2,327.98 15,054.4K
11:54 2,327.23 2,327.42 2,326.97 2,327.41 15,597.1K
11:55 2,328.31 2,329.24 2,327.90 2,329.24 24,837.6K
11:56 2,329.75 2,329.75 2,328.28 2,328.28 14,652.2K
11:57 2,329.26 2,329.29 2,328.88 2,329.29 8,324.6K
11:58 2,329.51 2,331.13 2,329.51 2,331.13 22,451.0K
11:59 2,332.15 2,332.15 2,331.81 2,331.84 36,053.4K
12:00 2,332.07 2,337.01 2,332.07 2,337.01 71,455.2K
12:01 2,335.72 2,337.15 2,335.72 2,337.15 27,393.5K
12:02 2,337.73 2,338.44 2,337.73 2,338.16 28,075.5K
12:03 2,336.80 2,337.17 2,336.16 2,336.16 14,859.0K
12:04 2,335.50 2,335.90 2,335.30 2,335.90 14,147.8K
12:05 2,336.07 2,336.88 2,335.69 2,335.69 16,339.6K
12:06 2,336.56 2,336.56 2,335.24 2,335.24 11,978.2K
12:07 2,335.37 2,335.95 2,335.28 2,335.95 10,869.7K
12:08 2,336.19 2,336.77 2,335.55 2,335.55 5,609.1K
12:09 2,335.82 2,336.42 2,335.82 2,335.99 6,113.1K
12:10 2,336.94 2,337.38 2,336.76 2,336.76 5,776.5K
12:11 2,337.10 2,337.33 2,336.95 2,337.07 13,113.0K
12:12 2,336.98 2,337.54 2,336.97 2,337.54 4,987.0K
12:13 2,336.53 2,336.53 2,335.75 2,335.75 10,563.0K
12:14 2,336.30 2,336.30 2,335.69 2,335.78 6,943.4K
12:15 2,336.27 2,338.10 2,336.27 2,338.10 14,647.5K
12:16 2,337.41 2,337.82 2,337.32 2,337.65 43,638.1K
12:17 2,338.07 2,338.07 2,337.66 2,337.66 8,674.6K
12:18 2,337.90 2,338.37 2,337.44 2,338.09 3,113.9K
12:19 2,337.81 2,338.11 2,337.62 2,337.62 9,014.8K
12:20 2,337.51 2,337.52 2,336.46 2,336.88 10,041.1K
12:21 2,337.85 2,337.85 2,336.99 2,336.99 4,061.7K
12:22 2,336.55 2,337.07 2,336.06 2,336.06 15,607.1K
12:23 2,335.98 2,335.98 2,335.63 2,335.63 6,964.6K
12:24 2,335.83 2,335.83 2,335.13 2,335.13 8,809.8K
12:25 2,335.05 2,335.05 2,334.66 2,334.84 7,472.5K
12:26 2,334.81 2,334.91 2,334.41 2,334.91 6,260.7K
12:27 2,335.08 2,335.08 2,334.81 2,334.92 3,662.3K
12:28 2,335.12 2,335.26 2,334.95 2,335.20 4,683.8K
12:29 2,335.26 2,335.60 2,335.01 2,335.01 9,153.6K
12:30 2,335.56 2,337.92 2,335.56 2,337.92 19,535.2K
12:31 2,337.95 2,338.94 2,337.95 2,338.57 14,717.3K
12:32 2,337.87 2,338.05 2,337.87 2,337.96 4,907.4K
12:33 2,338.08 2,338.08 2,337.57 2,338.07 5,905.5K
12:34 2,337.57 2,338.36 2,337.07 2,338.36 14,008.4K
12:35 2,338.45 2,339.49 2,338.45 2,339.26 16,777.7K
12:36 2,339.76 2,339.76 2,339.10 2,339.35 10,796.2K
12:37 2,338.98 2,339.57 2,338.98 2,339.57 14,431.8K
12:38 2,339.54 2,340.68 2,339.54 2,340.68 17,320.7K
12:39 2,340.40 2,340.64 2,340.33 2,340.64 11,927.5K
12:40 2,340.13 2,340.80 2,339.88 2,339.88 9,063.5K
12:41 2,340.15 2,340.80 2,339.79 2,340.80 16,946.6K
12:42 2,340.46 2,340.64 2,340.00 2,340.49 10,467.6K
12:43 2,340.37 2,340.37 2,339.27 2,339.27 12,151.8K
12:44 2,340.03 2,340.03 2,339.02 2,339.75 19,995.8K
12:45 2,338.88 2,339.28 2,338.10 2,338.10 13,965.1K
12:46 2,339.49 2,339.49 2,338.88 2,338.96 6,622.1K
12:47 2,339.45 2,339.45 2,338.27 2,338.27 9,245.4K
12:48 2,338.68 2,338.86 2,336.23 2,336.23 39,528.5K
12:49 2,336.45 2,336.45 2,335.43 2,335.49 48,060.5K
12:50 2,335.97 2,336.78 2,335.58 2,336.78 10,721.7K
12:51 2,335.59 2,336.72 2,335.59 2,336.13 10,869.1K
12:52 2,336.12 2,336.12 2,334.49 2,334.94 17,714.0K
12:53 2,336.29 2,337.27 2,336.21 2,337.27 17,003.8K
12:54 2,337.55 2,337.55 2,337.17 2,337.17 10,885.4K
12:55 2,337.02 2,337.39 2,337.02 2,337.02 4,836.5K
12:56 2,336.62 2,337.52 2,336.62 2,337.52 9,781.9K
12:57 2,337.43 2,337.67 2,337.33 2,337.67 8,056.1K
12:58 2,337.62 2,337.65 2,337.40 2,337.65 3,800.2K
12:59 2,337.32 2,337.71 2,336.86 2,336.86 2,852.5K
13:00 2,337.37 2,338.69 2,337.37 2,338.30 5,385.2K
13:01 2,338.40 2,338.75 2,338.34 2,338.75 6,852.6K
13:02 2,338.29 2,338.42 2,337.95 2,338.14 17,148.6K
13:03 2,337.94 2,338.09 2,337.38 2,337.83 7,269.1K
13:04 2,337.86 2,337.94 2,337.49 2,337.94 19,784.7K
13:05 2,337.62 2,337.94 2,337.44 2,337.80 8,481.2K
13:06 2,336.92 2,337.13 2,336.11 2,336.11 9,328.6K
13:07 2,335.43 2,335.43 2,333.92 2,333.92 13,058.9K
13:08 2,333.66 2,333.72 2,333.66 2,333.72 10,691.1K
13:09 2,333.76 2,334.19 2,332.81 2,332.96 7,579.1K
13:10 2,333.33 2,333.33 2,332.77 2,332.77 11,833.5K
13:11 2,332.91 2,333.49 2,332.91 2,333.49 6,193.6K
13:12 2,334.40 2,334.40 2,333.28 2,333.92 2,331.7K
13:13 2,334.58 2,335.42 2,334.58 2,335.42 6,415.8K
13:14 2,335.10 2,336.18 2,335.10 2,336.17 17,493.4K
13:15 2,336.48 2,336.98 2,336.48 2,336.56 13,808.3K
13:16 2,335.49 2,335.49 2,334.45 2,334.93 7,320.4K
13:17 2,335.30 2,335.30 2,335.12 2,335.27 7,311.0K
13:18 2,335.70 2,335.70 2,334.98 2,335.17 3,809.3K
13:19 2,335.05 2,335.69 2,335.05 2,335.69 2,135.2K
13:20 2,335.86 2,336.35 2,335.30 2,336.35 6,921.6K
13:21 2,336.56 2,336.57 2,336.47 2,336.55 3,333.6K
13:22 2,336.44 2,337.04 2,336.44 2,337.04 5,915.5K
13:23 2,337.51 2,337.87 2,337.50 2,337.58 4,164.3K
13:24 2,337.42 2,337.52 2,337.19 2,337.37 3,504.9K
13:25 2,337.37 2,337.67 2,337.37 2,337.67 2,596.4K
13:26 2,337.82 2,338.14 2,337.76 2,337.92 12,252.1K
13:27 2,338.55 2,338.55 2,338.12 2,338.12 9,883.3K
13:28 2,338.35 2,339.07 2,338.35 2,339.07 8,397.0K
13:29 2,338.57 2,338.57 2,337.41 2,337.53 7,153.1K
13:30 2,337.59 2,337.71 2,337.28 2,337.63 5,385.3K
13:31 2,337.63 2,337.63 2,337.18 2,337.50 5,532.1K
13:32 2,337.51 2,337.78 2,337.51 2,337.78 9,682.6K
13:33 2,337.39 2,337.39 2,336.91 2,337.01 8,429.9K
13:34 2,336.90 2,336.90 2,336.22 2,336.83 9,419.2K
13:35 2,336.75 2,336.91 2,336.16 2,336.16 10,285.0K
13:36 2,336.11 2,336.34 2,336.07 2,336.07 7,735.9K
13:37 2,335.98 2,336.85 2,335.98 2,336.85 2,685.8K
13:38 2,337.08 2,337.35 2,336.87 2,337.35 2,270.8K
13:39 2,337.23 2,337.38 2,337.23 2,337.27 1,998.0K
13:40 2,337.32 2,337.53 2,336.81 2,336.81 1,491.4K
13:41 2,336.88 2,337.27 2,336.88 2,337.09 2,860.6K
13:42 2,336.91 2,337.31 2,336.91 2,337.26 5,484.0K
13:43 2,337.28 2,337.31 2,337.18 2,337.18 1,273.0K
13:44 2,336.79 2,337.42 2,336.73 2,337.42 9,606.6K
13:45 2,337.19 2,337.96 2,337.19 2,337.96 9,020.0K
13:46 2,336.53 2,337.74 2,336.53 2,337.32 5,732.5K
13:47 2,337.21 2,339.92 2,337.21 2,339.92 13,261.9K
13:48 2,341.91 2,342.67 2,341.91 2,342.02 39,352.8K
13:49 2,341.41 2,341.61 2,340.70 2,340.70 6,330.7K
13:50 2,339.45 2,339.72 2,339.20 2,339.27 5,686.1K
13:51 2,339.83 2,339.83 2,338.82 2,338.94 3,941.1K
13:52 2,338.89 2,339.82 2,338.89 2,339.03 3,017.7K
13:53 2,339.16 2,340.09 2,339.16 2,340.09 8,287.3K
13:54 2,340.01 2,340.01 2,339.56 2,339.70 6,977.6K
13:55 2,339.81 2,339.81 2,339.29 2,339.38 10,218.2K
13:56 2,338.15 2,338.36 2,337.93 2,337.93 8,025.1K
13:57 2,337.62 2,339.41 2,337.62 2,339.41 8,992.7K
13:58 2,341.47 2,341.97 2,341.35 2,341.97 81,279.4K
13:59 2,342.79 2,342.79 2,341.64 2,342.22 70,080.0K
14:00 2,341.79 2,341.79 2,341.11 2,341.15 52,452.2K
14:01 2,342.39 2,343.69 2,342.39 2,343.69 23,783.0K
14:02 2,343.25 2,344.67 2,343.25 2,344.67 10,821.9K
14:03 2,343.72 2,344.11 2,343.48 2,344.11 30,009.5K
14:04 2,343.85 2,343.85 2,343.12 2,343.12 32,819.9K
14:05 2,342.67 2,343.39 2,342.19 2,342.19 15,630.3K
14:06 2,341.13 2,341.13 2,340.46 2,340.88 17,354.1K
14:07 2,340.90 2,340.90 2,339.62 2,339.62 7,781.5K
14:08 2,339.44 2,339.44 2,338.32 2,338.62 25,967.4K
14:09 2,338.16 2,338.16 2,335.83 2,335.91 28,057.9K
14:10 2,335.56 2,335.76 2,335.09 2,335.76 14,300.0K
14:11 2,335.19 2,335.87 2,334.79 2,335.77 10,603.5K
14:12 2,335.69 2,335.69 2,335.34 2,335.63 10,988.1K
14:13 2,335.05 2,335.05 2,334.22 2,334.58 23,771.1K
14:14 2,335.42 2,335.85 2,334.94 2,334.94 7,742.5K
14:15 2,334.65 2,334.93 2,334.65 2,334.93 9,155.1K
14:16 2,334.68 2,334.89 2,333.99 2,334.89 7,153.2K
14:17 2,335.11 2,335.11 2,334.34 2,334.71 16,907.3K
14:18 2,335.22 2,336.54 2,335.22 2,336.54 16,300.1K
14:19 2,335.61 2,336.42 2,335.61 2,335.94 14,225.5K
14:20 2,335.84 2,335.84 2,334.43 2,334.60 12,805.0K
14:21 2,333.87 2,333.87 2,333.04 2,333.04 10,615.3K
14:22 2,332.71 2,333.81 2,332.71 2,333.81 6,288.2K
14:23 2,333.19 2,333.58 2,333.19 2,333.52 6,214.9K
14:24 2,334.08 2,334.08 2,333.84 2,333.84 1,783.3K
14:25 2,333.42 2,333.85 2,333.42 2,333.63 2,408.1K
14:26 2,334.26 2,334.26 2,334.12 2,334.15 2,257.8K
14:27 2,334.93 2,334.96 2,334.70 2,334.96 2,412.5K
14:28 2,335.43 2,337.39 2,335.43 2,337.39 8,782.7K
14:29 2,337.08 2,337.83 2,337.08 2,337.33 10,782.9K
14:30 2,337.52 2,337.52 2,337.27 2,337.27 1,899.1K
14:31 2,337.39 2,338.86 2,337.39 2,338.86 3,267.3K
14:32 2,338.41 2,338.70 2,338.34 2,338.59 3,579.3K
14:33 2,338.09 2,338.64 2,337.80 2,338.64 14,865.2K
14:34 2,338.45 2,339.00 2,338.28 2,339.00 7,358.6K
14:35 2,339.42 2,340.27 2,339.42 2,339.93 9,466.7K
14:36 2,340.45 2,340.45 2,339.93 2,340.30 5,337.8K
14:37 2,340.14 2,340.14 2,339.75 2,339.75 1,677.0K
14:38 2,340.55 2,340.97 2,340.55 2,340.93 2,678.2K
14:39 2,341.07 2,341.07 2,340.18 2,340.18 1,588.3K
14:40 2,340.66 2,340.81 2,340.22 2,340.22 7,327.3K
14:41 2,340.01 2,340.23 2,339.71 2,340.05 3,285.9K
14:42 2,340.73 2,341.22 2,340.64 2,340.64 3,078.7K
14:43 2,340.38 2,340.66 2,340.34 2,340.34 4,633.0K
14:44 2,339.61 2,340.06 2,339.61 2,339.76 3,671.8K
14:45 2,339.95 2,341.22 2,339.95 2,341.22 6,150.5K
14:46 2,341.81 2,342.25 2,341.81 2,342.18 9,593.3K
14:47 2,341.98 2,342.59 2,341.98 2,342.41 18,812.2K
14:48 2,341.76 2,341.76 2,340.71 2,340.71 4,731.9K
14:49 2,341.05 2,341.53 2,341.05 2,341.41 33,195.1K
14:50 2,342.02 2,342.02 2,341.22 2,341.22 2,226.0K
14:51 2,341.23 2,341.88 2,341.23 2,341.88 1,864.8K
14:52 2,341.35 2,341.35 2,340.38 2,340.68 6,656.2K
14:53 2,340.29 2,340.58 2,340.29 2,340.58 2,851.4K
14:54 2,339.22 2,339.60 2,338.25 2,338.25 8,998.2K
14:55 2,337.68 2,337.68 2,336.83 2,336.83 8,123.6K
14:56 2,336.94 2,337.19 2,336.32 2,336.32 10,503.8K
14:57 2,336.94 2,336.94 2,335.53 2,335.71 17,950.4K
14:58 2,335.01 2,336.72 2,335.01 2,336.72 11,521.8K
14:59 2,336.69 2,337.39 2,336.69 2,337.08 6,481.8K
15:00 2,337.78 2,338.02 2,337.64 2,337.64 5,848.8K
15:01 2,337.76 2,338.70 2,337.76 2,338.25 1,544.9K
15:02 2,338.08 2,338.80 2,338.08 2,338.80 2,671.5K
15:03 2,338.80 2,338.80 2,337.65 2,337.65 6,032.8K
15:04 2,337.15 2,338.14 2,337.15 2,337.97 1,525.4K
15:05 2,336.89 2,336.95 2,336.32 2,336.32 5,635.9K
15:06 2,337.93 2,338.06 2,337.76 2,337.89 32,364.4K
15:07 2,338.76 2,338.98 2,338.56 2,338.56 9,444.4K
15:08 2,338.25 2,338.83 2,338.00 2,338.83 4,790.6K
15:09 2,339.33 2,339.96 2,339.33 2,339.96 1,923.7K
15:10 2,339.72 2,340.11 2,339.72 2,340.11 2,454.7K
15:11 2,339.97 2,340.53 2,339.97 2,340.45 5,430.0K
15:12 2,340.64 2,340.93 2,340.05 2,340.34 5,563.7K
15:13 2,340.31 2,341.47 2,340.31 2,340.91 6,000.4K
15:14 2,340.93 2,341.06 2,340.86 2,341.06 7,628.3K
15:15 2,340.55 2,341.18 2,340.55 2,341.18 1,582.4K
15:16 2,341.20 2,341.83 2,341.20 2,341.75 3,357.7K
15:17 2,341.56 2,343.33 2,341.56 2,343.33 10,290.7K
15:18 2,343.74 2,343.83 2,341.86 2,341.86 30,865.3K
15:19 2,342.59 2,343.09 2,342.58 2,343.09 7,326.8K
15:20 2,343.01 2,344.91 2,343.01 2,344.91 12,399.2K
15:21 2,344.96 2,345.47 2,344.55 2,344.55 15,640.3K
15:22 2,344.21 2,344.21 2,343.57 2,343.57 3,804.0K
15:23 2,343.75 2,344.48 2,343.38 2,344.48 39,225.1K
15:24 2,344.46 2,346.66 2,344.46 2,346.66 20,094.1K
15:25 2,347.11 2,348.19 2,347.11 2,348.19 40,739.9K
15:26 2,347.93 2,348.30 2,347.93 2,348.12 7,304.3K
15:27 2,348.33 2,348.98 2,348.08 2,348.08 11,938.0K
15:28 2,347.68 2,348.28 2,347.14 2,347.14 9,589.6K
15:29 2,347.24 2,347.24 2,346.25 2,346.25 6,814.3K
15:30 2,346.56 2,347.90 2,346.56 2,347.90 6,311.0K
15:31 2,346.96 2,346.96 2,346.08 2,346.08 8,429.2K
15:32 2,346.24 2,346.38 2,346.24 2,346.38 6,023.8K
15:33 2,346.47 2,346.48 2,346.32 2,346.48 4,745.4K
15:34 2,346.22 2,346.65 2,345.76 2,345.76 3,369.1K
15:35 2,345.39 2,345.93 2,345.38 2,345.85 10,421.7K
15:36 2,346.07 2,346.07 2,345.69 2,345.74 3,930.9K
15:37 2,345.43 2,345.43 2,344.92 2,345.00 9,783.9K
15:38 2,345.08 2,345.41 2,345.04 2,345.04 7,786.1K
15:39 2,345.21 2,345.21 2,344.45 2,344.57 7,151.2K
15:40 2,344.68 2,344.85 2,344.06 2,344.06 15,655.5K
15:41 2,343.37 2,344.30 2,343.37 2,343.51 16,889.0K
15:42 2,342.73 2,342.94 2,341.61 2,341.61 9,946.6K
15:43 2,341.72 2,342.17 2,341.51 2,341.51 5,766.8K
15:44 2,341.20 2,341.56 2,341.07 2,341.08 18,333.1K
15:45 2,341.53 2,341.53 2,340.58 2,340.58 6,767.5K
15:46 2,340.47 2,340.47 2,339.76 2,339.84 5,549.2K
15:47 2,340.12 2,340.12 2,339.76 2,339.86 6,671.2K
15:48 2,339.46 2,339.56 2,339.11 2,339.11 6,192.6K
15:49 2,338.50 2,338.80 2,338.03 2,338.03 14,337.8K
15:50 2,338.79 2,339.53 2,338.79 2,338.93 15,001.5K
15:51 2,338.81 2,338.81 2,338.57 2,338.60 2,114.2K
15:52 2,338.33 2,338.33 2,337.74 2,338.05 6,866.1K
15:53 2,337.55 2,338.73 2,337.55 2,338.73 14,107.0K
15:54 2,338.93 2,339.13 2,338.79 2,338.98 2,836.1K
15:55 2,338.99 2,339.15 2,338.99 2,339.02 2,281.9K
15:56 2,339.05 2,339.37 2,338.94 2,339.37 3,221.7K
15:57 2,339.90 2,339.99 2,339.59 2,339.68 13,763.7K
15:58 2,339.88 2,340.47 2,339.88 2,340.47 5,061.0K
15:59 2,339.97 2,342.45 2,339.97 2,342.45 27,490.6K
16:00 2,343.02 2,343.02 2,342.08 2,342.60 6,832.8K
16:01 2,342.90 2,343.18 2,342.90 2,342.97 7,873.0K
16:02 2,343.11 2,343.11 2,342.40 2,342.63 4,581.5K
16:03 2,342.81 2,343.00 2,342.32 2,342.32 8,482.0K
16:04 2,342.45 2,342.55 2,342.05 2,342.05 5,114.4K
16:05 2,342.48 2,344.02 2,342.37 2,344.02 21,726.6K
16:06 2,343.90 2,344.05 2,343.73 2,344.05 12,394.2K
16:07 2,343.89 2,344.20 2,343.87 2,344.20 7,068.5K
16:08 2,344.85 2,344.85 2,344.46 2,344.62 5,347.9K
16:09 2,345.48 2,345.48 2,344.51 2,344.71 2,833.8K
16:10 2,344.23 2,344.23 2,343.04 2,343.93 5,268.6K
16:11 2,344.00 2,344.84 2,343.87 2,343.87 14,370.3K
16:12 2,343.86 2,344.53 2,343.78 2,343.78 4,136.3K
16:13 2,343.09 2,343.57 2,343.04 2,343.04 3,494.4K
16:14 2,342.56 2,343.26 2,342.56 2,343.26 2,429.6K
16:15 2,342.70 2,343.64 2,342.70 2,343.64 3,841.4K
16:16 2,343.53 2,344.76 2,343.53 2,344.76 14,329.9K
16:17 2,345.11 2,345.85 2,345.11 2,345.85 34,115.1K
16:18 2,346.32 2,348.58 2,346.32 2,348.58 24,306.1K
16:19 2,348.77 2,351.05 2,348.77 2,350.48 83,470.1K
16:20 2,350.32 2,350.32 2,349.50 2,349.50 29,598.1K
16:21 2,349.62 2,350.47 2,349.52 2,350.47 24,934.6K
16:22 2,350.06 2,350.06 2,348.77 2,348.77 8,478.3K
16:23 2,349.07 2,349.07 2,348.13 2,348.13 15,432.9K
16:24 2,348.55 2,348.55 2,347.78 2,347.78 4,135.1K
16:25 2,348.20 2,348.20 2,346.40 2,346.40 7,237.3K
16:26 2,346.18 2,346.35 2,345.94 2,346.08 11,034.6K
16:27 2,346.08 2,346.08 2,345.58 2,345.90 1,878.6K
16:28 2,345.51 2,345.75 2,345.51 2,345.59 2,059.8K
16:29 2,344.72 2,345.17 2,344.72 2,344.96 3,059.5K
16:30 2,344.81 2,344.84 2,344.45 2,344.84 9,791.7K
16:31 2,344.40 2,344.59 2,344.02 2,344.02 6,832.6K
16:32 2,343.88 2,344.23 2,343.15 2,343.15 21,635.4K
16:33 2,342.62 2,342.89 2,342.17 2,342.89 12,763.5K
16:34 2,342.69 2,343.54 2,342.69 2,343.54 14,334.3K
16:35 2,343.50 2,343.50 2,342.75 2,342.75 5,579.9K
16:36 2,343.08 2,343.08 2,342.08 2,342.88 7,397.0K
16:37 2,342.67 2,342.70 2,342.15 2,342.70 7,120.7K
16:38 2,342.11 2,342.53 2,342.11 2,342.53 3,396.1K
16:39 2,343.07 2,343.27 2,342.89 2,343.27 4,836.8K
16:40 2,343.18 2,343.26 2,343.07 2,343.17 1,677.0K
16:41 2,343.32 2,343.58 2,343.32 2,343.58 4,293.1K
16:42 2,343.58 2,343.61 2,343.41 2,343.61 6,998.3K
16:43 2,343.71 2,344.74 2,343.71 2,344.74 3,823.1K
16:44 2,344.65 2,344.76 2,344.41 2,344.76 4,207.2K
16:45 2,344.49 2,345.66 2,344.49 2,345.66 12,566.6K
16:46 2,345.68 2,347.37 2,345.68 2,347.37 11,091.3K
16:47 2,347.11 2,347.88 2,347.11 2,347.88 16,656.2K
16:48 2,347.47 2,347.47 2,346.83 2,346.83 6,586.8K
16:49 2,347.48 2,347.62 2,346.43 2,346.43 9,272.0K
16:50 2,347.03 2,347.38 2,346.89 2,347.19 8,140.4K
16:51 2,347.18 2,347.18 2,346.73 2,346.81 4,445.0K
16:52 2,347.36 2,347.36 2,346.80 2,346.80 3,251.6K
16:53 2,346.94 2,347.15 2,346.38 2,346.38 15,376.2K
16:54 2,345.81 2,346.51 2,345.81 2,346.18 7,363.1K
16:55 2,346.06 2,346.39 2,346.06 2,346.34 3,109.9K
16:56 2,346.18 2,346.42 2,345.55 2,346.42 3,291.9K
16:57 2,345.94 2,346.12 2,345.10 2,345.10 3,588.1K
16:58 2,345.27 2,345.27 2,343.79 2,343.79 5,367.2K
16:59 2,344.17 2,344.84 2,344.17 2,344.84 3,600.4K
17:00 2,345.60 2,345.84 2,345.17 2,345.84 4,156.9K
17:01 2,345.02 2,345.52 2,344.47 2,344.47 18,180.5K
17:02 2,344.04 2,344.23 2,343.58 2,344.23 5,264.5K
17:03 2,344.26 2,344.89 2,344.10 2,344.80 4,482.4K
17:04 2,344.63 2,345.11 2,344.61 2,345.11 2,964.5K
17:05 2,344.88 2,344.88 2,344.43 2,344.68 9,098.7K
17:06 2,345.04 2,345.46 2,345.04 2,345.30 1,524.5K
17:07 2,344.96 2,345.45 2,344.96 2,345.27 11,957.8K
17:08 2,344.82 2,345.18 2,344.56 2,345.18 10,786.9K
17:09 2,343.70 2,343.89 2,342.72 2,343.30 26,890.5K
17:10 2,342.99 2,342.99 2,342.24 2,342.24 17,341.2K
17:11 2,342.44 2,342.57 2,342.11 2,342.11 11,221.9K
17:12 2,342.75 2,342.75 2,341.60 2,341.60 19,602.0K
17:13 2,341.54 2,342.29 2,341.54 2,342.29 5,821.6K
17:14 2,342.53 2,342.98 2,342.50 2,342.98 14,087.0K
17:15 2,342.47 2,343.46 2,342.47 2,343.46 4,415.3K
17:16 2,342.70 2,342.70 2,342.10 2,342.10 3,344.2K
17:17 2,341.61 2,342.01 2,341.44 2,341.69 6,247.8K
17:18 2,341.36 2,342.46 2,341.36 2,342.38 7,417.8K
17:19 2,341.77 2,342.49 2,341.61 2,342.49 5,432.7K
17:20 2,342.58 2,343.08 2,342.58 2,342.98 2,783.7K
17:21 2,343.05 2,343.05 2,342.69 2,342.81 3,587.6K
17:22 2,342.41 2,342.53 2,342.23 2,342.53 10,646.8K
17:23 2,342.60 2,343.28 2,342.40 2,343.28 4,177.8K
17:24 2,343.47 2,343.47 2,343.20 2,343.25 10,468.2K
17:25 2,343.69 2,343.69 2,342.94 2,343.62 3,921.4K
17:26 2,343.51 2,343.51 2,342.75 2,342.75 3,040.9K
17:27 2,342.62 2,343.20 2,342.62 2,343.20 4,662.6K
17:28 2,342.29 2,342.40 2,342.10 2,342.10 3,914.3K
17:29 2,342.37 2,342.37 2,341.12 2,341.12 9,242.8K
17:30 2,341.23 2,341.52 2,341.23 2,341.52 4,871.0K
17:31 2,341.23 2,341.99 2,341.23 2,341.77 11,110.2K
17:32 2,341.33 2,341.91 2,341.33 2,341.91 8,123.9K
17:33 2,341.70 2,342.61 2,341.70 2,342.61 12,619.7K
17:34 2,342.34 2,342.96 2,342.34 2,342.96 6,640.9K
17:35 2,344.25 2,344.51 2,344.25 2,344.51 18,163.3K
17:36 2,344.12 2,344.12 2,343.88 2,343.99 4,969.2K
17:37 2,343.37 2,343.88 2,343.37 2,343.88 5,087.5K
17:38 2,344.11 2,344.53 2,344.11 2,344.53 2,622.3K
17:39 2,344.95 2,344.95 2,344.05 2,344.05 5,756.6K
17:40 2,343.91 2,343.97 2,343.05 2,343.34 2,342.7K
17:41 2,343.49 2,343.57 2,343.45 2,343.45 1,865.6K
17:42 2,343.28 2,343.81 2,343.28 2,343.54 2,979.9K
17:43 2,343.44 2,343.44 2,341.86 2,341.86 7,349.9K
17:44 2,341.42 2,341.42 2,340.98 2,341.35 8,192.6K
17:45 2,340.39 2,342.01 2,340.39 2,341.94 5,049.3K
17:46 2,341.22 2,341.50 2,341.03 2,341.03 5,703.1K
17:47 2,341.41 2,341.51 2,341.21 2,341.21 3,477.6K
17:48 2,341.14 2,341.35 2,341.14 2,341.35 3,758.2K
17:49 2,341.58 2,342.58 2,341.58 2,341.97 5,339.3K
17:50 2,341.30 2,343.60 2,341.30 2,343.60 8,643.9K
17:51 2,343.70 2,343.70 2,342.52 2,343.51 4,117.9K
17:52 2,342.79 2,342.82 2,342.45 2,342.45 3,513.2K
17:53 2,342.67 2,343.00 2,341.96 2,342.00 17,057.5K
17:54 2,342.50 2,342.50 2,341.59 2,341.59 3,029.3K
17:55 2,341.72 2,341.72 2,341.11 2,341.11 3,366.3K
17:56 2,341.28 2,341.28 2,340.04 2,340.17 3,174.5K
17:57 2,340.23 2,340.75 2,340.01 2,340.64 1,813.5K
17:58 2,339.86 2,340.44 2,339.63 2,340.44 3,227.0K
17:59 2,340.58 2,341.35 2,340.45 2,341.35 5,119.5K
18:00 2,341.22 2,341.22 2,340.48 2,340.94 4,842.7K
18:01 2,340.87 2,341.35 2,340.72 2,341.35 1,759.0K
18:02 2,341.13 2,341.51 2,340.92 2,341.51 3,945.5K
18:03 2,340.95 2,340.95 2,340.08 2,340.13 2,781.8K
18:04 2,339.50 2,340.07 2,339.50 2,339.75 4,242.7K
18:05 2,339.22 2,339.22 2,337.66 2,338.10 9,600.9K
18:06 2,337.60 2,337.60 2,336.92 2,337.29 15,540.8K
18:07 2,337.23 2,337.84 2,337.23 2,337.84 2,065.1K
18:08 2,337.99 2,338.43 2,337.67 2,337.67 1,849.6K
18:09 2,337.86 2,337.86 2,337.46 2,337.47 4,551.8K
18:10 2,337.62 2,337.62 2,337.41 2,337.41 3,990.2K
18:11 2,336.89 2,336.95 2,336.83 2,336.95 11,901.6K
18:12 2,336.86 2,337.35 2,336.85 2,336.85 4,765.4K
18:13 2,337.05 2,337.55 2,337.05 2,337.47 3,047.4K
18:14 2,337.35 2,337.61 2,336.87 2,336.87 27,974.5K
18:15 2,337.31 2,337.60 2,336.98 2,337.32 11,250.8K
18:16 2,337.42 2,337.42 2,337.19 2,337.42 4,837.4K
18:17 2,337.41 2,337.71 2,337.36 2,337.36 4,992.8K
18:18 2,337.42 2,337.99 2,337.42 2,337.99 5,550.5K
18:19 2,338.05 2,338.31 2,337.70 2,338.31 15,236.2K
18:20 2,338.12 2,338.12 2,337.21 2,337.30 12,063.6K
18:21 2,337.11 2,337.11 2,335.02 2,335.35 38,213.0K
18:22 2,333.97 2,335.06 2,333.97 2,334.25 63,513.6K
18:23 2,334.74 2,335.35 2,334.74 2,335.35 7,386.8K
18:24 2,334.77 2,334.78 2,334.42 2,334.42 11,944.9K
18:25 2,334.42 2,335.46 2,334.14 2,335.46 14,548.0K
18:26 2,335.95 2,335.95 2,334.95 2,334.95 11,214.8K
18:27 2,335.74 2,336.48 2,334.90 2,336.48 12,693.6K
18:28 2,336.30 2,337.09 2,335.65 2,337.09 12,216.8K
18:29 2,336.80 2,337.50 2,336.80 2,337.50 4,836.2K
18:30 2,337.07 2,337.79 2,337.04 2,337.04 3,803.7K
18:31 2,337.25 2,337.38 2,336.77 2,336.80 4,006.4K
18:32 2,337.68 2,338.82 2,337.68 2,338.82 3,916.9K
18:33 2,338.61 2,339.02 2,338.29 2,338.90 2,015.9K
18:34 2,339.59 2,339.59 2,338.67 2,338.85 9,257.4K
18:35 2,339.32 2,339.52 2,338.92 2,338.92 6,989.3K
18:36 2,339.71 2,339.71 2,339.41 2,339.41 2,125.4K
18:37 2,339.73 2,340.88 2,339.73 2,340.88 6,046.1K
18:38 2,340.73 2,341.30 2,340.20 2,341.30 11,919.2K
18:39 2,340.48 2,342.22 2,340.37 2,340.45 14,659.0K
18:40 2,340.61 2,340.61 2,340.61 2,340.61 306.0K
18:51 2,339.63 2,339.63 2,339.63 2,339.63 35,577.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar