554.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 08:00 | 557.00 | 557.00 | 554.50 | 554.50 | 5.4K |
| 08:03 | 554.54 | 554.54 | 554.54 | 554.54 | 0.1K |
| 08:07 | 554.74 | 554.74 | 554.74 | 554.74 | 0.2K |
| 08:08 | 555.00 | 555.00 | 555.00 | 555.00 | 1.4K |
| 08:10 | 555.50 | 555.50 | 555.50 | 555.50 | 0.2K |
| 08:11 | 555.16 | 555.16 | 555.16 | 555.16 | 0.0K |
| 08:15 | 555.00 | 555.00 | 555.00 | 555.00 | 0.7K |
| 08:22 | 555.00 | 555.00 | 555.00 | 555.00 | 0.3K |
| 08:31 | 554.50 | 554.50 | 554.50 | 554.50 | 0.1K |
| 08:32 | 556.00 | 556.00 | 556.00 | 556.00 | 1.7K |
| 08:33 | 556.00 | 556.00 | 556.00 | 556.00 | 15.3K |
| 08:34 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 08:35 | 556.00 | 556.00 | 556.00 | 556.00 | 0.4K |
| 08:36 | 555.50 | 555.50 | 555.50 | 555.50 | 0.4K |
| 08:40 | 555.96 | 555.96 | 555.96 | 555.96 | 0.6K |
| 08:43 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 08:45 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 08:50 | 556.00 | 556.00 | 555.00 | 556.00 | 0.1K |
| 08:52 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 08:54 | 555.50 | 556.50 | 555.50 | 556.50 | 13.9K |
| 08:58 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0K |
| 09:00 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0K |
| 09:01 | 556.00 | 556.00 | 556.00 | 556.00 | 0.1K |
| 09:02 | 555.50 | 555.50 | 555.50 | 555.50 | 0.8K |
| 09:03 | 556.00 | 556.00 | 556.00 | 556.00 | 0.8K |
| 09:04 | 556.00 | 556.00 | 556.00 | 556.00 | 0.3K |
| 09:07 | 556.50 | 556.50 | 556.50 | 556.50 | 0.4K |
| 09:09 | 556.50 | 556.50 | 556.50 | 556.50 | 0.3K |
| 09:11 | 557.00 | 557.00 | 557.00 | 557.00 | 0.3K |
| 09:17 | 557.50 | 557.50 | 557.00 | 557.00 | 0.5K |
| 09:19 | 557.02 | 557.02 | 557.02 | 557.02 | 0.3K |
| 09:21 | 557.00 | 557.50 | 557.00 | 557.50 | 0.4K |
| 09:25 | 557.00 | 557.50 | 557.00 | 557.00 | 0.1K |
| 09:33 | 558.00 | 558.00 | 558.00 | 558.00 | 0.0K |
| 09:34 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0K |
| 09:35 | 558.00 | 558.00 | 558.00 | 558.00 | 0.0K |
| 09:40 | 558.00 | 558.00 | 558.00 | 558.00 | 0.0K |
| 09:41 | 557.00 | 557.00 | 556.00 | 556.00 | 0.7K |
| 09:42 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 09:43 | 556.50 | 556.50 | 556.50 | 556.50 | 0.7K |
| 09:47 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0K |
| 09:49 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 09:51 | 556.50 | 556.50 | 556.50 | 556.50 | 0.1K |
| 09:52 | 556.34 | 556.34 | 556.34 | 556.34 | 0.0K |
| 09:54 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0K |
| 09:57 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0K |
| 09:58 | 556.00 | 556.00 | 556.00 | 556.00 | 0.4K |
| 09:59 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 10:00 | 555.71 | 555.71 | 555.71 | 555.71 | 0.5K |
| 10:02 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 10:07 | 556.00 | 556.00 | 555.50 | 555.50 | 0.5K |
| 10:09 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 10:11 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 10:12 | 555.50 | 555.50 | 555.50 | 555.50 | 0.0K |
| 10:15 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 10:16 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 10:21 | 556.00 | 556.00 | 556.00 | 556.00 | 1.2K |
| 10:22 | 556.00 | 556.00 | 555.70 | 555.70 | 2.5K |
| 10:23 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 10:28 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 10:34 | 555.50 | 555.50 | 555.50 | 555.50 | 0.5K |
| 10:38 | 555.00 | 555.00 | 555.00 | 555.00 | 0.0K |
| 10:39 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 10:42 | 555.00 | 555.00 | 555.00 | 555.00 | 0.0K |
| 10:49 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 10:51 | 556.00 | 556.50 | 556.00 | 556.50 | 0.1K |
| 10:56 | 555.50 | 555.50 | 555.50 | 555.50 | 0.0K |
| 10:59 | 556.00 | 556.50 | 555.50 | 555.50 | 0.8K |
| 11:00 | 557.00 | 557.00 | 557.00 | 557.00 | 0.3K |
| 11:01 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0K |
| 11:05 | 556.00 | 556.50 | 556.00 | 556.50 | 0.1K |
| 11:09 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0K |
| 11:10 | 556.50 | 556.50 | 556.50 | 556.50 | 0.8K |
| 11:11 | 556.51 | 556.51 | 556.51 | 556.51 | 0.2K |
| 11:16 | 557.00 | 557.00 | 556.56 | 556.56 | 0.3K |
| 11:17 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 11:18 | 556.50 | 556.50 | 556.50 | 556.50 | 0.5K |
| 11:23 | 556.50 | 556.50 | 556.50 | 556.50 | 13.8K |
| 11:24 | 557.00 | 557.00 | 557.00 | 557.00 | 0.1K |
| 11:25 | 556.50 | 556.85 | 556.50 | 556.85 | 6.2K |
| 11:27 | 557.50 | 557.50 | 557.50 | 557.50 | 0.0K |
| 11:29 | 557.00 | 557.00 | 557.00 | 557.00 | 0.7K |
| 11:30 | 556.50 | 557.50 | 556.50 | 557.50 | 0.0K |
| 11:34 | 557.50 | 557.50 | 557.50 | 557.50 | 1.0K |
| 11:35 | 557.00 | 557.00 | 557.00 | 557.00 | 0.1K |
| 11:36 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 11:38 | 557.00 | 557.50 | 557.00 | 557.50 | 0.4K |
| 11:39 | 557.50 | 557.50 | 557.50 | 557.50 | 0.0K |
| 11:48 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 11:51 | 557.00 | 557.00 | 557.00 | 557.00 | 0.1K |
| 12:00 | 557.50 | 557.50 | 557.50 | 557.50 | 0.0K |
| 12:02 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0K |
| 12:03 | 556.50 | 556.50 | 556.50 | 556.50 | 0.8K |
| 12:04 | 556.50 | 556.50 | 556.50 | 556.50 | 0.1K |
| 12:09 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0K |
| 12:11 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 12:13 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 12:16 | 556.50 | 556.50 | 556.50 | 556.50 | 0.6K |
| 12:18 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 12:19 | 556.50 | 556.50 | 556.00 | 556.50 | 0.5K |
| 12:20 | 556.78 | 556.78 | 556.78 | 556.78 | 0.4K |
| 12:23 | 556.50 | 556.50 | 556.50 | 556.50 | 0.2K |
| 12:24 | 557.00 | 557.00 | 557.00 | 557.00 | 0.2K |
| 12:25 | 557.50 | 557.50 | 557.50 | 557.50 | 0.4K |
| 12:29 | 558.00 | 558.00 | 557.50 | 557.50 | 0.0K |
| 12:31 | 557.50 | 557.50 | 557.50 | 557.50 | 0.0K |
| 12:33 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0K |
| 12:36 | 557.19 | 557.19 | 557.19 | 557.19 | 0.4K |
| 12:37 | 557.50 | 557.50 | 557.50 | 557.50 | 0.7K |
| 12:38 | 557.50 | 557.50 | 557.50 | 557.50 | 0.3K |
| 12:46 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0K |
| 12:49 | 558.00 | 558.00 | 558.00 | 558.00 | 0.0K |
| 12:50 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0K |
| 12:53 | 557.55 | 557.55 | 557.55 | 557.55 | 0.2K |
| 12:54 | 557.00 | 557.00 | 557.00 | 557.00 | 0.3K |
| 12:59 | 556.68 | 556.68 | 556.50 | 556.50 | 2.1K |
| 13:06 | 558.00 | 558.00 | 558.00 | 558.00 | 0.0K |
| 13:07 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 13:11 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 13:15 | 557.50 | 557.50 | 556.80 | 556.80 | 0.1K |
| 13:16 | 557.50 | 557.50 | 557.50 | 557.50 | 0.0K |
| 13:18 | 557.50 | 557.50 | 557.50 | 557.50 | 0.3K |
| 13:19 | 556.50 | 556.50 | 556.00 | 556.00 | 1.4K |
| 13:20 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 13:21 | 556.00 | 556.00 | 556.00 | 556.00 | 0.1K |
| 13:26 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 13:29 | 556.00 | 556.00 | 556.00 | 556.00 | 0.2K |
| 13:30 | 556.50 | 556.50 | 555.50 | 555.50 | 0.0K |
| 13:35 | 556.50 | 556.50 | 556.50 | 556.50 | 0.2K |
| 13:36 | 555.50 | 555.50 | 555.50 | 555.50 | 0.2K |
| 13:43 | 556.00 | 556.00 | 556.00 | 556.00 | 0.1K |
| 13:47 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 13:55 | 555.00 | 555.50 | 555.00 | 555.30 | 0.6K |
| 13:56 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 13:57 | 556.00 | 556.00 | 556.00 | 556.00 | 0.1K |
| 14:03 | 555.50 | 555.50 | 555.50 | 555.50 | 0.7K |
| 14:04 | 555.00 | 555.00 | 555.00 | 555.00 | 0.0K |
| 14:08 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 14:09 | 556.00 | 556.00 | 556.00 | 556.00 | 0.2K |
| 14:12 | 555.50 | 555.50 | 554.00 | 554.00 | 13.9K |
| 14:13 | 553.50 | 553.50 | 553.50 | 553.50 | 0.8K |
| 14:14 | 554.50 | 554.50 | 554.50 | 554.50 | 0.0K |
| 14:15 | 553.50 | 553.50 | 553.50 | 553.50 | 0.3K |
| 14:17 | 553.00 | 553.00 | 553.00 | 553.00 | 0.0K |
| 14:18 | 554.00 | 554.00 | 554.00 | 554.00 | 0.0K |
| 14:30 | 553.00 | 553.50 | 553.00 | 553.50 | 1.0K |
| 14:32 | 553.50 | 553.50 | 553.50 | 553.50 | 0.0K |
| 14:33 | 553.50 | 553.50 | 553.50 | 553.50 | 1.5K |
| 14:38 | 553.00 | 553.00 | 553.00 | 553.00 | 0.0K |
| 14:41 | 554.00 | 554.00 | 554.00 | 554.00 | 0.0K |
| 14:42 | 553.00 | 553.00 | 553.00 | 553.00 | 0.8K |
| 14:43 | 553.50 | 553.50 | 553.50 | 553.50 | 0.0K |
| 14:46 | 552.50 | 552.50 | 552.50 | 552.50 | 0.0K |
| 14:47 | 553.50 | 553.50 | 553.50 | 553.50 | 0.0K |
| 14:49 | 552.50 | 552.50 | 552.50 | 552.50 | 0.0K |
| 14:50 | 553.00 | 553.00 | 553.00 | 553.00 | 0.0K |
| 14:52 | 553.02 | 553.02 | 553.02 | 553.02 | 2.0K |
| 14:54 | 553.50 | 553.50 | 553.50 | 553.50 | 0.0K |
| 14:57 | 552.50 | 552.50 | 552.50 | 552.50 | 0.0K |
| 14:58 | 553.00 | 553.00 | 552.50 | 552.50 | 0.0K |
| 15:00 | 552.50 | 552.50 | 552.50 | 552.50 | 0.0K |
| 15:06 | 552.50 | 552.50 | 552.50 | 552.50 | 0.0K |
| 15:07 | 553.50 | 553.50 | 552.50 | 552.50 | 0.0K |
| 15:08 | 553.00 | 553.00 | 553.00 | 553.00 | 0.1K |
| 15:13 | 552.50 | 552.50 | 552.50 | 552.50 | 0.4K |
| 15:16 | 553.00 | 553.00 | 553.00 | 553.00 | 0.6K |
| 15:17 | 553.32 | 553.32 | 553.32 | 553.32 | 0.0K |
| 15:19 | 553.32 | 553.32 | 553.00 | 553.00 | 0.0K |
| 15:22 | 554.00 | 554.00 | 554.00 | 554.00 | 0.1K |
| 15:23 | 553.50 | 553.69 | 553.50 | 553.69 | 0.5K |
| 15:24 | 554.00 | 554.00 | 554.00 | 554.00 | 0.0K |
| 15:26 | 554.00 | 554.00 | 554.00 | 554.00 | 0.0K |
| 15:29 | 554.00 | 554.00 | 554.00 | 554.00 | 0.5K |
| 15:30 | 553.00 | 553.00 | 553.00 | 553.00 | 0.0K |
| 15:31 | 554.00 | 554.00 | 554.00 | 554.00 | 0.0K |
| 15:32 | 553.00 | 553.00 | 553.00 | 553.00 | 1.1K |
| 15:34 | 553.00 | 553.50 | 553.00 | 553.50 | 2.0K |
| 15:36 | 554.00 | 554.00 | 554.00 | 554.00 | 0.2K |
| 15:37 | 554.00 | 554.32 | 554.00 | 554.32 | 0.3K |
| 15:42 | 554.00 | 554.00 | 554.00 | 554.00 | 3.2K |
| 15:43 | 554.50 | 554.50 | 554.25 | 554.25 | 1.0K |
| 15:44 | 554.50 | 554.50 | 554.50 | 554.50 | 0.0K |
| 15:47 | 554.00 | 554.00 | 554.00 | 554.00 | 0.2K |
| 15:49 | 554.50 | 554.50 | 554.50 | 554.50 | 2.0K |
| 15:50 | 554.00 | 554.00 | 554.00 | 554.00 | 1.6K |
| 15:51 | 554.00 | 554.00 | 554.00 | 554.00 | 0.0K |
| 15:53 | 554.50 | 554.50 | 554.50 | 554.50 | 0.0K |
| 15:54 | 554.00 | 554.00 | 554.00 | 554.00 | 0.5K |
| 15:57 | 554.16 | 554.16 | 554.16 | 554.16 | 0.9K |
| 15:59 | 554.50 | 554.50 | 554.50 | 554.50 | 0.0K |
| 16:01 | 554.00 | 554.00 | 554.00 | 554.00 | 0.3K |
| 16:04 | 554.50 | 554.50 | 553.50 | 553.50 | 0.0K |
| 16:06 | 554.00 | 554.00 | 554.00 | 554.00 | 1.5K |
| 16:08 | 554.50 | 554.50 | 554.00 | 554.00 | 0.7K |
| 16:09 | 553.50 | 553.50 | 553.50 | 553.50 | 0.0K |
| 16:10 | 554.50 | 554.50 | 554.50 | 554.50 | 0.0K |
| 16:11 | 554.50 | 554.50 | 554.50 | 554.50 | 1.0K |
| 16:13 | 553.50 | 553.50 | 553.50 | 553.50 | 0.2K |
| 16:14 | 553.00 | 553.00 | 553.00 | 553.00 | 0.0K |
| 16:15 | 553.50 | 554.00 | 553.50 | 554.00 | 0.6K |
| 16:17 | 554.00 | 554.00 | 554.00 | 554.00 | 0.0K |
| 16:18 | 554.00 | 554.00 | 554.00 | 554.00 | 1.7K |
| 16:19 | 554.00 | 554.00 | 554.00 | 554.00 | 2.6K |
| 16:20 | 554.00 | 554.00 | 554.00 | 554.00 | 0.3K |
| 16:22 | 554.00 | 554.00 | 553.50 | 553.50 | 0.1K |
| 16:23 | 553.50 | 554.00 | 553.50 | 554.00 | 0.0K |
| 16:25 | 553.50 | 554.00 | 553.50 | 553.50 | 0.3K |
| 16:27 | 553.50 | 553.50 | 553.50 | 553.50 | 0.0K |
| 16:35 | 555.00 | 555.00 | 555.00 | 555.00 | 176.9K |