3,140.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 08:00 | 3,124.00 | 3,124.00 | 3,076.00 | 3,076.00 | 0.0K |
| 08:01 | 3,096.00 | 3,124.00 | 3,096.00 | 3,124.00 | 0.0K |
| 08:08 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.1K |
| 08:09 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.1K |
| 08:10 | 3,110.00 | 3,116.00 | 3,110.00 | 3,110.00 | 0.1K |
| 08:11 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.0K |
| 08:14 | 3,112.00 | 3,112.00 | 3,108.00 | 3,108.00 | 0.1K |
| 08:17 | 3,109.70 | 3,109.70 | 3,109.70 | 3,109.70 | 0.3K |
| 08:20 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.0K |
| 08:21 | 3,111.99 | 3,111.99 | 3,111.99 | 3,111.99 | 0.0K |
| 08:23 | 3,112.00 | 3,112.00 | 3,110.00 | 3,110.00 | 0.4K |
| 08:25 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.1K |
| 08:31 | 3,114.00 | 3,114.00 | 3,112.00 | 3,112.00 | 0.1K |
| 08:34 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.0K |
| 08:44 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.1K |
| 08:48 | 3,130.00 | 3,130.00 | 3,126.00 | 3,126.00 | 0.0K |
| 08:49 | 3,132.00 | 3,132.00 | 3,132.00 | 3,132.00 | 0.0K |
| 08:53 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.1K |
| 08:54 | 3,132.00 | 3,132.00 | 3,132.00 | 3,132.00 | 0.0K |
| 08:57 | 3,131.63 | 3,132.26 | 3,131.63 | 3,132.26 | 0.3K |
| 08:59 | 3,136.00 | 3,136.00 | 3,136.00 | 3,136.00 | 0.0K |
| 09:00 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.2K |
| 09:01 | 3,131.31 | 3,131.31 | 3,131.31 | 3,131.31 | 0.1K |
| 09:02 | 3,132.00 | 3,132.00 | 3,132.00 | 3,132.00 | 0.0K |
| 09:09 | 3,132.00 | 3,132.00 | 3,132.00 | 3,132.00 | 0.1K |
| 09:12 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.0K |
| 09:13 | 3,131.39 | 3,131.39 | 3,131.39 | 3,131.39 | 0.9K |
| 09:14 | 3,134.00 | 3,134.00 | 3,134.00 | 3,134.00 | 0.0K |
| 09:15 | 3,130.00 | 3,130.00 | 3,126.00 | 3,128.00 | 0.9K |
| 09:17 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.0K |
| 09:20 | 3,128.46 | 3,128.46 | 3,128.46 | 3,128.46 | 0.6K |
| 09:21 | 3,130.00 | 3,132.00 | 3,130.00 | 3,130.00 | 0.1K |
| 09:30 | 3,130.00 | 3,130.00 | 3,126.00 | 3,126.00 | 0.4K |
| 09:35 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | 0.0K |
| 09:36 | 3,125.51 | 3,125.51 | 3,125.51 | 3,125.51 | 0.2K |
| 09:43 | 3,128.00 | 3,128.00 | 3,128.00 | 3,128.00 | 0.0K |
| 09:44 | 3,124.00 | 3,124.00 | 3,122.00 | 3,122.00 | 0.4K |
| 09:48 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | 0.0K |
| 09:55 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.1K |
| 10:00 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 0.0K |
| 10:03 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 0.0K |
| 10:06 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | 0.2K |
| 10:07 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | 0.0K |
| 10:12 | 3,122.00 | 3,122.00 | 3,120.00 | 3,120.00 | 0.0K |
| 10:18 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 10:23 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 10:28 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 10:35 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.0K |
| 10:39 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.0K |
| 10:42 | 3,114.96 | 3,114.96 | 3,114.96 | 3,114.96 | 0.3K |
| 10:50 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.1K |
| 10:51 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.1K |
| 10:54 | 3,110.00 | 3,114.00 | 3,110.00 | 3,114.00 | 0.0K |
| 10:57 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.1K |
| 11:02 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 11:08 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.0K |
| 11:21 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.0K |
| 11:27 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.1K |
| 11:28 | 3,122.00 | 3,122.00 | 3,120.00 | 3,120.00 | 4.0K |
| 11:29 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.1K |
| 11:32 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.0K |
| 11:49 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.0K |
| 11:50 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.3K |
| 11:52 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | 0.0K |
| 11:54 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 0.4K |
| 12:00 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.2K |
| 12:16 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.0K |
| 12:19 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.0K |
| 12:26 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | 0.0K |
| 12:41 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.1K |
| 12:48 | 3,123.20 | 3,123.20 | 3,123.20 | 3,123.20 | 0.0K |
| 12:55 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.0K |
| 13:02 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.0K |
| 13:03 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.1K |
| 13:04 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.1K |
| 13:06 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.0K |
| 13:09 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 0.0K |
| 13:13 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | 0.0K |
| 13:15 | 3,124.00 | 3,124.00 | 3,122.00 | 3,124.00 | 2.2K |
| 13:19 | 3,124.02 | 3,124.02 | 3,124.02 | 3,124.02 | 0.5K |
| 13:22 | 3,123.73 | 3,123.73 | 3,123.73 | 3,123.73 | 0.1K |
| 13:30 | 3,126.00 | 3,126.00 | 3,122.00 | 3,126.00 | 0.4K |
| 13:32 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 13:35 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.2K |
| 13:36 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.0K |
| 13:37 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.1K |
| 13:43 | 3,115.21 | 3,115.21 | 3,115.21 | 3,115.21 | 0.5K |
| 13:44 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.1K |
| 13:46 | 3,116.02 | 3,118.00 | 3,116.02 | 3,118.00 | 0.5K |
| 13:52 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.1K |
| 13:57 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.1K |
| 13:59 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 0.1K |
| 14:02 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.4K |
| 14:03 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.0K |
| 14:07 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.0K |
| 14:09 | 3,112.00 | 3,112.00 | 3,102.00 | 3,102.00 | 0.7K |
| 14:14 | 3,100.33 | 3,108.00 | 3,100.33 | 3,108.00 | 1.3K |
| 14:17 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.1K |
| 14:24 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.3K |
| 14:26 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.0K |
| 14:30 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.1K |
| 14:31 | 3,104.00 | 3,106.00 | 3,104.00 | 3,106.00 | 0.5K |
| 14:35 | 3,108.00 | 3,108.00 | 3,100.00 | 3,100.00 | 0.5K |
| 14:36 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.1K |
| 14:40 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.2K |
| 14:41 | 3,100.00 | 3,102.00 | 3,100.00 | 3,102.00 | 0.3K |
| 14:42 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.2K |
| 14:45 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.0K |
| 14:47 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.1K |
| 14:54 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.2K |
| 14:56 | 3,106.00 | 3,108.00 | 3,106.00 | 3,108.00 | 0.1K |
| 15:00 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.3K |
| 15:03 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.0K |
| 15:05 | 3,108.00 | 3,112.00 | 3,108.00 | 3,110.00 | 0.4K |
| 15:08 | 3,112.20 | 3,112.20 | 3,112.20 | 3,112.20 | 0.0K |
| 15:09 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.1K |
| 15:12 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.1K |
| 15:14 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.0K |
| 15:17 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.0K |
| 15:19 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.7K |
| 15:21 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 15:30 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.2K |
| 15:32 | 3,116.00 | 3,116.00 | 3,114.00 | 3,114.00 | 0.5K |
| 15:34 | 3,114.00 | 3,118.00 | 3,114.00 | 3,118.00 | 0.1K |
| 15:36 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.0K |
| 15:39 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.1K |
| 15:43 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.4K |
| 15:47 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 15:51 | 3,110.00 | 3,112.00 | 3,110.00 | 3,112.00 | 0.2K |
| 15:53 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.0K |
| 15:57 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.3K |
| 15:59 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.2K |
| 16:00 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.0K |
| 16:02 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.0K |
| 16:03 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.2K |
| 16:04 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.2K |
| 16:07 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.0K |
| 16:09 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.1K |
| 16:10 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.1K |
| 16:11 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.2K |
| 16:15 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.1K |
| 16:18 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 16:19 | 3,110.00 | 3,114.00 | 3,110.00 | 3,114.00 | 0.1K |
| 16:20 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.1K |
| 16:21 | 3,112.00 | 3,114.00 | 3,112.00 | 3,114.00 | 0.5K |
| 16:24 | 3,110.00 | 3,114.00 | 3,110.00 | 3,114.00 | 0.3K |
| 16:27 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.6K |
| 16:28 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.0K |
| 16:29 | 3,112.00 | 3,112.00 | 3,106.00 | 3,106.00 | 1.0K |
| 16:35 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 48.3K |