554.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 08:00 | 551.00 | 551.00 | 551.00 | 551.00 | 0.1K |
| 08:01 | 560.00 | 560.00 | 560.00 | 560.00 | 0.1K |
| 08:04 | 560.00 | 560.00 | 559.50 | 559.50 | 8.0K |
| 08:06 | 559.13 | 559.13 | 559.13 | 559.13 | 0.5K |
| 08:07 | 558.50 | 558.50 | 557.00 | 557.00 | 1.0K |
| 08:08 | 557.50 | 557.50 | 557.50 | 557.50 | 0.0K |
| 08:11 | 556.00 | 556.00 | 556.00 | 556.00 | 2.6K |
| 08:13 | 554.00 | 554.00 | 554.00 | 554.00 | 0.5K |
| 08:14 | 555.00 | 555.00 | 555.00 | 555.00 | 0.2K |
| 08:15 | 554.50 | 554.50 | 554.50 | 554.50 | 0.1K |
| 08:19 | 553.99 | 553.99 | 553.99 | 553.99 | 0.0K |
| 08:20 | 554.00 | 555.25 | 554.00 | 555.25 | 0.8K |
| 08:21 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 08:23 | 554.00 | 554.00 | 554.00 | 554.00 | 0.0K |
| 08:29 | 556.00 | 556.00 | 556.00 | 556.00 | 0.1K |
| 08:33 | 556.00 | 556.00 | 555.02 | 556.00 | 1.7K |
| 08:35 | 556.00 | 556.50 | 556.00 | 556.01 | 2.3K |
| 08:38 | 556.50 | 556.50 | 556.00 | 556.00 | 2.6K |
| 08:39 | 556.00 | 556.00 | 556.00 | 556.00 | 0.7K |
| 08:40 | 556.50 | 556.50 | 556.50 | 556.50 | 1.5K |
| 08:42 | 556.49 | 556.50 | 556.49 | 556.50 | 0.4K |
| 08:49 | 556.50 | 556.50 | 556.50 | 556.50 | 1.8K |
| 08:51 | 558.00 | 558.00 | 558.00 | 558.00 | 0.0K |
| 08:52 | 558.00 | 558.00 | 558.00 | 558.00 | 0.0K |
| 08:53 | 558.00 | 558.00 | 558.00 | 558.00 | 0.0K |
| 08:55 | 558.00 | 558.00 | 557.50 | 557.50 | 2.3K |
| 08:56 | 557.50 | 557.50 | 557.50 | 557.50 | 0.2K |
| 08:59 | 558.00 | 558.00 | 558.00 | 558.00 | 0.0K |
| 09:00 | 558.00 | 558.00 | 558.00 | 558.00 | 0.6K |
| 09:01 | 557.90 | 558.50 | 557.90 | 558.50 | 0.3K |
| 09:02 | 558.00 | 558.00 | 558.00 | 558.00 | 0.0K |
| 09:04 | 559.00 | 559.00 | 559.00 | 559.00 | 0.0K |
| 09:05 | 559.00 | 559.00 | 559.00 | 559.00 | 0.0K |
| 09:08 | 559.00 | 559.00 | 559.00 | 559.00 | 0.2K |
| 09:09 | 559.00 | 559.00 | 559.00 | 559.00 | 0.0K |
| 09:11 | 558.00 | 558.00 | 558.00 | 558.00 | 0.3K |
| 09:13 | 559.00 | 559.00 | 559.00 | 559.00 | 0.0K |
| 09:20 | 558.50 | 558.50 | 558.50 | 558.50 | 0.0K |
| 09:25 | 559.00 | 559.00 | 558.11 | 558.11 | 0.7K |
| 09:26 | 559.00 | 559.00 | 559.00 | 559.00 | 0.0K |
| 09:27 | 559.00 | 559.00 | 559.00 | 559.00 | 0.0K |
| 09:28 | 558.00 | 558.00 | 558.00 | 558.00 | 0.0K |
| 09:34 | 559.00 | 559.00 | 559.00 | 559.00 | 0.0K |
| 09:36 | 559.00 | 559.00 | 558.42 | 558.42 | 0.2K |
| 09:38 | 559.00 | 559.00 | 559.00 | 559.00 | 0.0K |
| 09:39 | 558.06 | 558.06 | 558.06 | 558.06 | 0.1K |
| 09:43 | 558.48 | 558.48 | 558.00 | 558.00 | 0.9K |
| 09:45 | 557.50 | 557.50 | 557.50 | 557.50 | 0.0K |
| 09:48 | 557.50 | 557.50 | 557.50 | 557.50 | 0.0K |
| 09:50 | 558.00 | 558.00 | 558.00 | 558.00 | 10.0K |
| 09:51 | 557.50 | 558.50 | 557.50 | 558.50 | 1.3K |
| 09:56 | 557.50 | 557.50 | 557.50 | 557.50 | 0.0K |
| 10:01 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 10:05 | 556.00 | 556.00 | 556.00 | 556.00 | 0.1K |
| 10:06 | 556.48 | 556.48 | 556.48 | 556.48 | 0.1K |
| 10:07 | 557.00 | 557.00 | 557.00 | 557.00 | 0.1K |
| 10:08 | 555.00 | 556.00 | 555.00 | 556.00 | 3.0K |
| 10:18 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 10:20 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 10:24 | 556.01 | 556.01 | 556.00 | 556.00 | 0.0K |
| 10:25 | 556.50 | 556.50 | 556.50 | 556.50 | 0.6K |
| 10:33 | 557.00 | 557.00 | 556.48 | 556.48 | 0.7K |
| 10:36 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 10:37 | 557.00 | 557.50 | 557.00 | 557.50 | 0.7K |
| 10:39 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 10:41 | 556.50 | 556.50 | 556.50 | 556.50 | 1.4K |
| 10:43 | 557.51 | 558.00 | 557.00 | 557.00 | 3.1K |
| 10:45 | 556.50 | 556.50 | 556.00 | 556.50 | 2.0K |
| 10:50 | 556.50 | 556.50 | 556.50 | 556.50 | 0.4K |
| 10:51 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0K |
| 10:56 | 557.00 | 557.00 | 557.00 | 557.00 | 0.7K |
| 10:57 | 556.00 | 556.00 | 556.00 | 556.00 | 0.6K |
| 10:59 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 11:05 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 11:10 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 11:14 | 555.50 | 556.50 | 555.50 | 555.50 | 0.1K |
| 11:21 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0K |
| 11:23 | 555.50 | 555.50 | 555.50 | 555.50 | 0.0K |
| 11:24 | 556.50 | 557.00 | 556.50 | 557.00 | 0.8K |
| 11:25 | 556.50 | 556.50 | 556.50 | 556.50 | 0.2K |
| 11:26 | 556.00 | 556.00 | 556.00 | 556.00 | 0.7K |
| 11:27 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0K |
| 11:29 | 556.00 | 556.00 | 555.50 | 556.00 | 0.1K |
| 11:30 | 555.50 | 555.50 | 555.50 | 555.50 | 0.0K |
| 11:36 | 556.50 | 556.50 | 555.50 | 555.50 | 0.6K |
| 11:40 | 555.00 | 555.00 | 554.00 | 554.50 | 0.4K |
| 11:42 | 555.00 | 555.00 | 555.00 | 555.00 | 0.0K |
| 11:46 | 554.50 | 555.00 | 554.50 | 555.00 | 1.2K |
| 11:51 | 554.50 | 554.50 | 554.50 | 554.50 | 2.9K |
| 11:53 | 554.50 | 554.50 | 554.50 | 554.50 | 0.3K |
| 11:54 | 555.00 | 555.00 | 555.00 | 555.00 | 1.5K |
| 12:00 | 554.50 | 555.00 | 554.50 | 555.00 | 4.5K |
| 12:01 | 555.50 | 555.50 | 554.75 | 554.75 | 0.4K |
| 12:02 | 554.50 | 554.50 | 553.50 | 553.50 | 0.3K |
| 12:08 | 555.00 | 555.00 | 555.00 | 555.00 | 0.0K |
| 12:09 | 555.00 | 555.00 | 554.00 | 554.00 | 0.0K |
| 12:10 | 554.00 | 554.00 | 554.00 | 554.00 | 0.9K |
| 12:11 | 553.50 | 553.50 | 553.00 | 553.00 | 0.5K |
| 12:12 | 553.00 | 553.00 | 553.00 | 553.00 | 0.1K |
| 12:13 | 553.50 | 553.50 | 553.50 | 553.50 | 0.0K |
| 12:14 | 553.00 | 553.00 | 553.00 | 553.00 | 0.6K |
| 12:15 | 553.00 | 553.00 | 553.00 | 553.00 | 0.4K |
| 12:20 | 552.50 | 553.50 | 552.50 | 553.50 | 1.0K |
| 12:21 | 552.50 | 552.50 | 552.00 | 552.00 | 0.6K |
| 12:22 | 553.00 | 553.00 | 552.50 | 552.50 | 0.0K |
| 12:23 | 552.50 | 552.50 | 552.50 | 552.50 | 0.0K |
| 12:24 | 551.50 | 553.50 | 551.50 | 553.00 | 1.9K |
| 12:25 | 553.00 | 554.00 | 553.00 | 554.00 | 0.3K |
| 12:26 | 554.00 | 554.00 | 554.00 | 554.00 | 0.0K |
| 12:29 | 554.00 | 554.00 | 554.00 | 554.00 | 0.0K |
| 12:30 | 554.00 | 554.00 | 553.50 | 553.50 | 0.1K |
| 12:31 | 553.00 | 553.00 | 553.00 | 553.00 | 1.3K |
| 12:32 | 553.00 | 553.00 | 553.00 | 553.00 | 0.1K |
| 12:33 | 552.00 | 552.00 | 552.00 | 552.00 | 0.1K |
| 12:34 | 552.00 | 552.00 | 552.00 | 552.00 | 0.0K |
| 12:36 | 553.00 | 553.00 | 553.00 | 553.00 | 0.0K |
| 12:37 | 552.00 | 552.00 | 552.00 | 552.00 | 0.0K |
| 12:39 | 553.00 | 553.00 | 553.00 | 553.00 | 0.0K |
| 12:44 | 552.43 | 552.43 | 552.43 | 552.43 | 0.1K |
| 12:46 | 553.00 | 553.00 | 553.00 | 553.00 | 0.0K |
| 12:50 | 552.00 | 552.00 | 552.00 | 552.00 | 0.0K |
| 12:52 | 553.00 | 553.00 | 553.00 | 553.00 | 0.0K |
| 12:58 | 553.00 | 553.00 | 553.00 | 553.00 | 1.4K |
| 13:00 | 552.00 | 553.00 | 552.00 | 553.00 | 0.3K |
| 13:03 | 551.50 | 552.00 | 551.50 | 552.00 | 1.9K |
| 13:07 | 552.00 | 552.00 | 552.00 | 552.00 | 0.4K |
| 13:10 | 552.00 | 552.00 | 552.00 | 552.00 | 0.1K |
| 13:12 | 551.50 | 551.50 | 551.00 | 551.00 | 0.8K |
| 13:17 | 551.50 | 551.50 | 551.50 | 551.50 | 1.3K |
| 13:18 | 551.00 | 551.00 | 551.00 | 551.00 | 0.5K |
| 13:21 | 551.50 | 551.50 | 551.50 | 551.50 | 0.0K |
| 13:24 | 550.50 | 550.50 | 550.50 | 550.50 | 0.0K |
| 13:32 | 550.50 | 550.50 | 550.50 | 550.50 | 1.3K |
| 13:33 | 550.50 | 550.50 | 550.50 | 550.50 | 1.1K |
| 13:37 | 550.50 | 550.50 | 550.50 | 550.50 | 0.2K |
| 13:38 | 550.50 | 550.50 | 550.50 | 550.50 | 1.3K |
| 13:41 | 550.42 | 550.42 | 550.42 | 550.42 | 0.3K |
| 13:42 | 550.00 | 550.00 | 550.00 | 550.00 | 0.0K |
| 13:44 | 551.00 | 551.00 | 551.00 | 551.00 | 0.0K |
| 13:48 | 551.00 | 551.00 | 551.00 | 551.00 | 0.0K |
| 13:49 | 550.00 | 550.00 | 549.50 | 549.50 | 2.0K |
| 13:51 | 549.50 | 549.50 | 549.50 | 549.50 | 0.5K |
| 13:53 | 550.00 | 550.00 | 550.00 | 550.00 | 1.5K |
| 13:54 | 550.50 | 551.00 | 550.50 | 551.00 | 2.8K |
| 13:57 | 551.00 | 551.00 | 551.00 | 551.00 | 0.7K |
| 13:58 | 550.50 | 550.50 | 550.50 | 550.50 | 0.8K |
| 14:00 | 550.50 | 550.50 | 550.50 | 550.50 | 1.8K |
| 14:04 | 551.00 | 551.50 | 551.00 | 551.50 | 0.9K |
| 14:05 | 551.50 | 551.50 | 551.50 | 551.50 | 0.0K |
| 14:10 | 551.00 | 551.00 | 551.00 | 551.00 | 0.9K |
| 14:11 | 551.00 | 551.00 | 551.00 | 551.00 | 0.1K |
| 14:12 | 551.00 | 551.00 | 551.00 | 551.00 | 0.9K |
| 14:14 | 551.00 | 551.00 | 551.00 | 551.00 | 0.3K |
| 14:16 | 551.50 | 551.50 | 551.50 | 551.50 | 0.8K |
| 14:25 | 551.72 | 551.72 | 551.72 | 551.72 | 5.5K |
| 14:27 | 552.50 | 552.50 | 552.50 | 552.50 | 0.0K |
| 14:31 | 552.50 | 552.50 | 552.50 | 552.50 | 0.0K |
| 14:33 | 551.50 | 551.50 | 551.50 | 551.50 | 0.0K |
| 14:38 | 552.50 | 552.50 | 552.00 | 552.00 | 0.5K |
| 14:41 | 552.50 | 552.50 | 552.50 | 552.50 | 0.0K |
| 14:45 | 551.50 | 552.50 | 551.50 | 552.50 | 0.8K |
| 14:47 | 553.00 | 553.00 | 552.50 | 552.50 | 2.9K |
| 14:48 | 552.00 | 552.00 | 551.50 | 551.50 | 2.3K |
| 14:50 | 552.00 | 552.00 | 552.00 | 552.00 | 2.0K |
| 14:57 | 552.50 | 553.00 | 552.50 | 553.00 | 4.9K |
| 15:02 | 553.50 | 553.50 | 552.50 | 552.50 | 0.3K |
| 15:05 | 554.00 | 554.00 | 554.00 | 554.00 | 0.0K |
| 15:08 | 553.00 | 553.00 | 553.00 | 553.00 | 0.0K |
| 15:10 | 553.50 | 553.50 | 553.50 | 553.50 | 2.0K |
| 15:13 | 554.00 | 554.00 | 554.00 | 554.00 | 0.0K |
| 15:14 | 554.00 | 554.00 | 554.00 | 554.00 | 0.0K |
| 15:15 | 553.50 | 554.50 | 553.50 | 554.50 | 0.8K |
| 15:18 | 555.00 | 555.00 | 555.00 | 555.00 | 0.0K |
| 15:22 | 554.50 | 554.50 | 554.50 | 554.50 | 2.0K |
| 15:23 | 554.00 | 554.00 | 554.00 | 554.00 | 0.0K |
| 15:24 | 554.00 | 554.00 | 554.00 | 554.00 | 3.3K |
| 15:26 | 554.00 | 554.50 | 554.00 | 554.50 | 0.1K |
| 15:28 | 553.50 | 553.50 | 553.50 | 553.50 | 0.6K |
| 15:31 | 553.50 | 553.50 | 553.50 | 553.50 | 0.0K |
| 15:34 | 553.50 | 553.50 | 553.50 | 553.50 | 0.6K |
| 15:38 | 553.00 | 553.00 | 553.00 | 553.00 | 0.0K |
| 15:41 | 554.00 | 554.00 | 554.00 | 554.00 | 0.0K |
| 15:43 | 553.50 | 553.50 | 553.50 | 553.50 | 0.0K |
| 15:46 | 553.00 | 553.00 | 553.00 | 553.00 | 0.0K |
| 15:47 | 553.50 | 553.50 | 553.50 | 553.50 | 0.0K |
| 15:50 | 553.00 | 553.50 | 553.00 | 553.50 | 0.4K |
| 15:51 | 553.28 | 553.28 | 553.28 | 553.28 | 0.2K |
| 15:52 | 553.50 | 553.50 | 553.50 | 553.50 | 0.0K |
| 15:56 | 554.00 | 554.00 | 553.00 | 553.51 | 0.3K |
| 16:00 | 554.00 | 554.00 | 554.00 | 554.00 | 0.0K |
| 16:02 | 553.50 | 553.50 | 553.50 | 553.50 | 0.0K |
| 16:03 | 553.50 | 554.00 | 553.50 | 554.00 | 1.2K |
| 16:04 | 553.00 | 553.00 | 553.00 | 553.00 | 0.3K |
| 16:05 | 553.50 | 553.50 | 553.50 | 553.50 | 0.9K |
| 16:10 | 553.23 | 554.00 | 553.23 | 554.00 | 0.4K |
| 16:13 | 553.00 | 553.00 | 553.00 | 553.00 | 0.0K |
| 16:14 | 553.00 | 553.00 | 553.00 | 553.00 | 0.0K |
| 16:15 | 553.50 | 553.50 | 553.50 | 553.50 | 0.1K |
| 16:16 | 554.00 | 554.00 | 554.00 | 554.00 | 0.0K |
| 16:17 | 551.50 | 552.00 | 551.50 | 552.00 | 17.2K |
| 16:18 | 552.50 | 552.50 | 552.00 | 552.00 | 4.7K |
| 16:19 | 552.00 | 552.00 | 552.00 | 552.00 | 0.1K |
| 16:20 | 552.50 | 552.50 | 551.50 | 551.50 | 3.4K |
| 16:21 | 551.50 | 551.50 | 551.50 | 551.50 | 0.0K |
| 16:22 | 551.50 | 551.50 | 551.50 | 551.50 | 0.0K |
| 16:23 | 551.50 | 551.50 | 551.50 | 551.50 | 0.1K |
| 16:24 | 552.00 | 552.00 | 552.00 | 552.00 | 3.1K |
| 16:25 | 552.00 | 552.00 | 551.50 | 551.50 | 3.1K |
| 16:26 | 551.40 | 551.40 | 551.40 | 551.40 | 1.6K |
| 16:27 | 551.50 | 551.50 | 551.00 | 551.50 | 3.6K |
| 16:28 | 551.50 | 551.50 | 550.50 | 550.50 | 2.9K |
| 16:29 | 550.50 | 550.50 | 550.50 | 550.50 | 0.0K |
| 16:35 | 551.50 | 551.50 | 551.50 | 551.50 | 183.2K |