3,140.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 08:00 | 3,092.00 | 3,092.00 | 3,071.00 | 3,071.00 | 0.3K |
| 08:01 | 3,092.00 | 3,092.00 | 3,092.00 | 3,092.00 | 0.1K |
| 08:02 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.0K |
| 08:09 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.0K |
| 08:10 | 3,082.00 | 3,082.00 | 3,082.00 | 3,082.00 | 0.1K |
| 08:13 | 3,082.00 | 3,082.00 | 3,082.00 | 3,082.00 | 0.2K |
| 08:14 | 3,080.00 | 3,080.00 | 3,078.00 | 3,078.00 | 0.1K |
| 08:17 | 3,078.71 | 3,078.71 | 3,078.00 | 3,078.00 | 0.3K |
| 08:18 | 3,078.00 | 3,078.00 | 3,078.00 | 3,078.00 | 0.0K |
| 08:19 | 3,076.00 | 3,076.00 | 3,076.00 | 3,076.00 | 0.2K |
| 08:26 | 3,074.00 | 3,074.00 | 3,074.00 | 3,074.00 | 0.1K |
| 08:29 | 3,072.00 | 3,072.00 | 3,072.00 | 3,072.00 | 0.1K |
| 08:33 | 3,074.00 | 3,074.00 | 3,074.00 | 3,074.00 | 0.2K |
| 08:34 | 3,072.00 | 3,072.00 | 3,072.00 | 3,072.00 | 0.0K |
| 08:36 | 3,078.00 | 3,078.00 | 3,078.00 | 3,078.00 | 0.1K |
| 08:38 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.0K |
| 08:43 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.2K |
| 08:44 | 3,084.00 | 3,084.00 | 3,084.00 | 3,084.00 | 0.1K |
| 08:50 | 3,083.96 | 3,086.00 | 3,083.96 | 3,086.00 | 0.5K |
| 08:55 | 3,088.00 | 3,090.00 | 3,088.00 | 3,088.00 | 0.2K |
| 09:00 | 3,086.00 | 3,086.00 | 3,086.00 | 3,086.00 | 0.0K |
| 09:02 | 3,086.00 | 3,090.00 | 3,086.00 | 3,090.00 | 0.1K |
| 09:03 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.0K |
| 09:04 | 3,088.00 | 3,088.00 | 3,088.00 | 3,088.00 | 0.1K |
| 09:05 | 3,088.00 | 3,088.00 | 3,088.00 | 3,088.00 | 0.0K |
| 09:06 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.0K |
| 09:07 | 3,092.00 | 3,098.00 | 3,092.00 | 3,098.00 | 0.1K |
| 09:14 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.0K |
| 09:16 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.0K |
| 09:21 | 3,094.00 | 3,094.00 | 3,094.00 | 3,094.00 | 0.0K |
| 09:24 | 3,094.00 | 3,094.00 | 3,094.00 | 3,094.00 | 0.2K |
| 09:25 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.1K |
| 09:32 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.1K |
| 09:33 | 3,100.00 | 3,106.00 | 3,100.00 | 3,106.00 | 0.2K |
| 09:34 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.0K |
| 09:49 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.0K |
| 09:52 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.6K |
| 09:56 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.0K |
| 09:57 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.0K |
| 09:58 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.0K |
| 09:59 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.0K |
| 10:00 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 10:01 | 3,117.30 | 3,117.30 | 3,117.30 | 3,117.30 | 0.0K |
| 10:02 | 3,121.21 | 3,121.21 | 3,121.21 | 3,121.21 | 3.2K |
| 10:14 | 3,114.23 | 3,114.23 | 3,114.23 | 3,114.23 | 0.1K |
| 10:16 | 3,117.29 | 3,117.29 | 3,117.29 | 3,117.29 | 0.2K |
| 10:17 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 10:18 | 3,115.46 | 3,115.46 | 3,115.46 | 3,115.46 | 0.2K |
| 10:22 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.3K |
| 10:26 | 3,114.39 | 3,118.00 | 3,114.39 | 3,118.00 | 0.3K |
| 10:27 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.2K |
| 10:28 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.2K |
| 10:30 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.0K |
| 10:31 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.1K |
| 10:35 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.0K |
| 10:36 | 3,115.32 | 3,115.32 | 3,115.32 | 3,115.32 | 0.1K |
| 10:38 | 3,114.00 | 3,114.10 | 3,114.00 | 3,114.10 | 0.1K |
| 10:39 | 3,113.63 | 3,113.63 | 3,113.63 | 3,113.63 | 0.5K |
| 10:48 | 3,113.74 | 3,113.74 | 3,113.74 | 3,113.74 | 0.2K |
| 10:50 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.1K |
| 10:54 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.0K |
| 10:56 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.0K |
| 11:00 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.1K |
| 11:06 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.0K |
| 11:13 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.6K |
| 11:14 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.1K |
| 11:15 | 3,117.92 | 3,117.92 | 3,117.92 | 3,117.92 | 0.5K |
| 11:16 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.0K |
| 11:18 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 11:19 | 3,120.10 | 3,120.10 | 3,120.10 | 3,120.10 | 0.3K |
| 11:26 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.1K |
| 11:27 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.0K |
| 11:46 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | 0.0K |
| 11:49 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 0.0K |
| 11:52 | 3,125.98 | 3,125.98 | 3,125.98 | 3,125.98 | 0.1K |
| 11:53 | 3,128.00 | 3,128.00 | 3,128.00 | 3,128.00 | 0.0K |
| 11:59 | 3,128.00 | 3,128.00 | 3,128.00 | 3,128.00 | 0.0K |
| 12:06 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.0K |
| 12:12 | 3,134.00 | 3,134.00 | 3,130.00 | 3,130.00 | 0.0K |
| 12:18 | 3,134.00 | 3,134.00 | 3,134.00 | 3,134.00 | 0.0K |
| 12:23 | 3,132.61 | 3,132.61 | 3,132.61 | 3,132.61 | 0.2K |
| 12:25 | 3,134.00 | 3,134.00 | 3,134.00 | 3,134.00 | 0.0K |
| 12:29 | 3,135.36 | 3,135.36 | 3,135.36 | 3,135.36 | 1.8K |
| 12:30 | 3,138.00 | 3,138.00 | 3,138.00 | 3,138.00 | 0.1K |
| 12:31 | 3,134.00 | 3,134.00 | 3,134.00 | 3,134.00 | 0.0K |
| 12:33 | 3,138.00 | 3,138.00 | 3,138.00 | 3,138.00 | 0.0K |
| 12:38 | 3,134.43 | 3,134.43 | 3,134.43 | 3,134.43 | 0.2K |
| 12:39 | 3,134.00 | 3,138.00 | 3,134.00 | 3,138.00 | 0.4K |
| 12:40 | 3,134.00 | 3,134.00 | 3,134.00 | 3,134.00 | 0.0K |
| 12:46 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.2K |
| 12:47 | 3,132.00 | 3,132.00 | 3,126.00 | 3,126.00 | 1.1K |
| 12:51 | 3,126.20 | 3,126.20 | 3,126.20 | 3,126.20 | 0.3K |
| 12:54 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 0.0K |
| 12:55 | 3,122.00 | 3,124.00 | 3,122.00 | 3,124.00 | 0.1K |
| 12:56 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | 0.0K |
| 13:00 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 0.1K |
| 13:04 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.0K |
| 13:07 | 3,123.99 | 3,123.99 | 3,123.99 | 3,123.99 | 0.0K |
| 13:10 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.0K |
| 13:11 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 0.1K |
| 13:16 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 0.1K |
| 13:27 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 0.0K |
| 13:31 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 13:32 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.8K |
| 13:33 | 3,118.00 | 3,118.00 | 3,116.00 | 3,116.00 | 0.2K |
| 13:39 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.0K |
| 13:44 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.1K |
| 13:45 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.0K |
| 13:48 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.0K |
| 13:51 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.0K |
| 13:54 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.6K |
| 13:55 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 14:00 | 3,120.00 | 3,124.00 | 3,120.00 | 3,124.00 | 0.2K |
| 14:03 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 0.0K |
| 14:07 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 0.0K |
| 14:08 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 0.1K |
| 14:11 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | 0.3K |
| 14:12 | 3,124.00 | 3,124.00 | 3,122.00 | 3,122.00 | 0.6K |
| 14:15 | 3,124.00 | 3,124.00 | 3,122.00 | 3,122.00 | 0.1K |
| 14:17 | 3,118.00 | 3,118.00 | 3,114.00 | 3,114.00 | 0.6K |
| 14:18 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.0K |
| 14:21 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.0K |
| 14:23 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.0K |
| 14:30 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.0K |
| 14:31 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.0K |
| 14:32 | 3,115.80 | 3,115.80 | 3,115.80 | 3,115.80 | 0.1K |
| 14:34 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 14:40 | 3,122.00 | 3,122.00 | 3,118.00 | 3,118.00 | 0.1K |
| 14:41 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.0K |
| 14:45 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.0K |
| 14:48 | 3,120.00 | 3,120.00 | 3,116.00 | 3,116.00 | 0.2K |
| 14:59 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.1K |
| 15:00 | 3,118.00 | 3,118.00 | 3,112.00 | 3,112.00 | 0.7K |
| 15:01 | 3,110.00 | 3,114.00 | 3,110.00 | 3,114.00 | 0.4K |
| 15:02 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.0K |
| 15:03 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 15:12 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.0K |
| 15:18 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.0K |
| 15:21 | 3,112.00 | 3,118.00 | 3,112.00 | 3,118.00 | 0.5K |
| 15:22 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 15:27 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 15:31 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.0K |
| 15:32 | 3,119.98 | 3,119.98 | 3,119.98 | 3,119.98 | 0.0K |
| 15:38 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.1K |
| 15:42 | 3,119.98 | 3,119.98 | 3,119.98 | 3,119.98 | 0.1K |
| 15:47 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 15:50 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.1K |
| 15:51 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.1K |
| 15:57 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 0.0K |
| 15:58 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 0.0K |
| 16:00 | 3,123.00 | 3,123.00 | 3,123.00 | 3,123.00 | 0.2K |
| 16:04 | 3,122.00 | 3,124.00 | 3,122.00 | 3,124.00 | 0.0K |
| 16:05 | 3,122.00 | 3,122.00 | 3,118.00 | 3,118.00 | 2.7K |
| 16:07 | 3,118.00 | 3,120.00 | 3,118.00 | 3,120.00 | 0.3K |
| 16:08 | 3,122.00 | 3,124.00 | 3,122.00 | 3,124.00 | 0.3K |
| 16:10 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | 0.0K |
| 16:11 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 0.1K |
| 16:13 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | 0.3K |
| 16:15 | 3,128.00 | 3,128.00 | 3,128.00 | 3,128.00 | 0.0K |
| 16:19 | 3,128.00 | 3,128.00 | 3,128.00 | 3,128.00 | 0.2K |
| 16:21 | 3,128.00 | 3,128.00 | 3,128.00 | 3,128.00 | 0.1K |
| 16:24 | 3,128.00 | 3,128.00 | 3,128.00 | 3,128.00 | 0.0K |
| 16:27 | 3,124.00 | 3,128.00 | 3,124.00 | 3,128.00 | 0.0K |
| 16:28 | 3,128.00 | 3,128.00 | 3,128.00 | 3,128.00 | 0.0K |
| 16:29 | 3,128.00 | 3,128.00 | 3,124.00 | 3,124.00 | 0.0K |
| 16:35 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 27.5K |