3,290.00
Letzte Aktualisierung: 2025-10-06
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 3,800.00 | 3,805.00 | 3,800.00 | 3,805.00 | 0.9K |
| 09:01 | 3,820.00 | 3,825.00 | 3,820.00 | 3,825.00 | 0.8K |
| 09:02 | 3,835.00 | 3,890.00 | 3,835.00 | 3,890.00 | 0.0K |
| 09:03 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.3K |
| 09:04 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 0.0K |
| 09:05 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.0K |
| 09:06 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.1K |
| 09:07 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.0K |
| 09:08 | 3,825.00 | 3,825.00 | 3,825.00 | 3,825.00 | 0.0K |
| 09:09 | 3,825.00 | 3,830.00 | 3,825.00 | 3,830.00 | 0.1K |
| 09:10 | 3,830.00 | 3,855.00 | 3,825.00 | 3,855.00 | 0.1K |
| 09:11 | 3,855.00 | 3,860.00 | 3,855.00 | 3,860.00 | 0.4K |
| 09:12 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.2K |
| 09:13 | 3,815.00 | 3,865.00 | 3,815.00 | 3,860.00 | 0.3K |
| 09:14 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.0K |
| 09:15 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.0K |
| 09:16 | 3,855.00 | 3,855.00 | 3,855.00 | 3,855.00 | 0.0K |
| 09:18 | 3,855.00 | 3,855.00 | 3,855.00 | 3,855.00 | 0.0K |
| 09:19 | 3,845.00 | 3,845.00 | 3,835.00 | 3,835.00 | 0.1K |
| 09:20 | 3,840.00 | 3,840.00 | 3,835.00 | 3,840.00 | 0.3K |
| 09:21 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.1K |
| 09:22 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.2K |
| 09:23 | 3,840.00 | 3,840.00 | 3,815.00 | 3,825.00 | 1.1K |
| 09:24 | 3,825.00 | 3,825.00 | 3,825.00 | 3,825.00 | 0.0K |
| 09:25 | 3,825.00 | 3,825.00 | 3,820.00 | 3,820.00 | 0.3K |
| 09:28 | 3,820.00 | 3,820.00 | 3,810.00 | 3,810.00 | 0.2K |
| 09:29 | 3,810.00 | 3,810.00 | 3,805.00 | 3,810.00 | 0.4K |
| 09:31 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.0K |
| 09:32 | 3,820.00 | 3,820.00 | 3,790.00 | 3,790.00 | 0.9K |
| 09:33 | 3,785.00 | 3,785.00 | 3,775.00 | 3,780.00 | 0.3K |
| 09:34 | 3,760.00 | 3,780.00 | 3,760.00 | 3,780.00 | 1.4K |
| 09:35 | 3,785.00 | 3,785.00 | 3,765.00 | 3,765.00 | 0.4K |
| 09:36 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.0K |
| 09:37 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.0K |
| 09:39 | 3,815.00 | 3,820.00 | 3,815.00 | 3,820.00 | 0.3K |
| 09:40 | 3,825.00 | 3,845.00 | 3,825.00 | 3,845.00 | 0.0K |
| 09:42 | 3,780.00 | 3,835.00 | 3,780.00 | 3,835.00 | 0.0K |
| 09:43 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 0.0K |
| 09:44 | 3,790.00 | 3,835.00 | 3,790.00 | 3,835.00 | 0.0K |
| 09:47 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 0.0K |
| 09:48 | 3,805.00 | 3,810.00 | 3,800.00 | 3,800.00 | 1.0K |
| 09:49 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0K |
| 09:50 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.0K |
| 09:53 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0K |
| 09:54 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.1K |
| 09:55 | 3,810.00 | 3,810.00 | 3,800.00 | 3,800.00 | 0.3K |
| 09:56 | 3,810.00 | 3,810.00 | 3,785.00 | 3,810.00 | 0.0K |
| 09:57 | 3,805.00 | 3,810.00 | 3,805.00 | 3,810.00 | 0.5K |
| 10:01 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.0K |
| 10:02 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.5K |
| 10:03 | 3,810.00 | 3,810.00 | 3,775.00 | 3,775.00 | 0.4K |
| 10:05 | 3,785.00 | 3,790.00 | 3,775.00 | 3,775.00 | 0.0K |
| 10:06 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.0K |
| 10:07 | 3,775.00 | 3,775.00 | 3,770.00 | 3,770.00 | 0.6K |
| 10:08 | 3,775.00 | 3,790.00 | 3,775.00 | 3,790.00 | 0.1K |
| 10:09 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.0K |
| 10:10 | 3,775.00 | 3,775.00 | 3,765.00 | 3,765.00 | 1.1K |
| 10:17 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.3K |
| 10:18 | 3,790.00 | 3,835.00 | 3,790.00 | 3,835.00 | 1.0K |
| 10:24 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 0.7K |
| 10:26 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | 0.4K |
| 10:27 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 0.0K |
| 10:28 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | 0.0K |
| 10:30 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | 0.0K |
| 10:31 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.0K |
| 10:32 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.0K |
| 10:35 | 3,820.00 | 3,820.00 | 3,815.00 | 3,815.00 | 1.5K |
| 10:36 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.0K |
| 10:37 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.0K |
| 10:38 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.0K |
| 10:40 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0K |
| 10:41 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0K |
| 10:44 | 3,790.00 | 3,800.00 | 3,790.00 | 3,800.00 | 0.3K |
| 10:45 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.1K |
| 10:46 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0K |
| 10:50 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.1K |
| 10:51 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.1K |
| 10:52 | 3,780.00 | 3,780.00 | 3,775.00 | 3,775.00 | 1.4K |
| 10:53 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 1.6K |
| 10:54 | 3,780.00 | 3,790.00 | 3,780.00 | 3,790.00 | 0.0K |
| 10:55 | 3,790.00 | 3,800.00 | 3,790.00 | 3,800.00 | 0.0K |
| 10:56 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.5K |
| 10:57 | 3,800.00 | 3,810.00 | 3,800.00 | 3,810.00 | 0.0K |
| 10:58 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 0.1K |
| 10:59 | 3,815.00 | 3,840.00 | 3,815.00 | 3,840.00 | 1.0K |
| 11:03 | 3,840.00 | 3,840.00 | 3,810.00 | 3,840.00 | 1.4K |
| 11:04 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 0.1K |
| 11:05 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 0.1K |
| 11:06 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 0.1K |
| 11:08 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 0.0K |
| 11:12 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 0.0K |
| 11:24 | 3,820.00 | 3,820.00 | 3,815.00 | 3,815.00 | 0.4K |
| 11:27 | 3,815.00 | 3,825.00 | 3,815.00 | 3,825.00 | 0.0K |
| 11:29 | 3,825.00 | 3,825.00 | 3,825.00 | 3,825.00 | 0.1K |
| 11:30 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 0.1K |
| 11:32 | 3,815.00 | 3,815.00 | 3,810.00 | 3,810.00 | 0.7K |
| 11:33 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 0.0K |
| 11:34 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 0.3K |
| 11:35 | 3,800.00 | 3,810.00 | 3,800.00 | 3,810.00 | 0.1K |
| 11:37 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 0.0K |
| 11:38 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0K |
| 11:39 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.0K |
| 11:40 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.0K |
| 11:43 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.0K |
| 11:45 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.2K |
| 11:47 | 3,800.00 | 3,835.00 | 3,800.00 | 3,800.00 | 0.5K |
| 11:49 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0K |
| 11:52 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.3K |
| 12:02 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.0K |
| 12:03 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.0K |
| 12:05 | 3,825.00 | 3,825.00 | 3,825.00 | 3,825.00 | 0.0K |
| 12:07 | 3,825.00 | 3,825.00 | 3,825.00 | 3,825.00 | 0.0K |
| 12:14 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 0.6K |
| 12:16 | 3,810.00 | 3,810.00 | 3,800.00 | 3,800.00 | 0.2K |
| 12:17 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.8K |
| 12:19 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.1K |
| 12:20 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.0K |
| 12:21 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.0K |
| 12:22 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.0K |
| 12:28 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.0K |
| 12:29 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.5K |
| 12:30 | 3,795.00 | 3,805.00 | 3,795.00 | 3,805.00 | 0.1K |
| 12:33 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.1K |
| 12:36 | 3,795.00 | 3,795.00 | 3,670.00 | 3,670.00 | 5.5K |
| 12:37 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 0.1K |
| 12:40 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.0K |
| 12:42 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.0K |
| 12:54 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.0K |
| 12:58 | 3,765.00 | 3,765.00 | 3,760.00 | 3,760.00 | 0.2K |
| 13:00 | 3,745.00 | 3,745.00 | 3,745.00 | 3,745.00 | 0.1K |
| 13:07 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.0K |
| 13:08 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.0K |
| 13:09 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.0K |
| 13:10 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.0K |
| 13:12 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.4K |
| 13:13 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.0K |
| 13:15 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.1K |
| 13:17 | 3,745.00 | 3,745.00 | 3,740.00 | 3,740.00 | 0.3K |
| 13:18 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 0.1K |
| 13:19 | 3,735.00 | 3,735.00 | 3,730.00 | 3,730.00 | 0.0K |
| 13:23 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.0K |
| 13:24 | 3,765.00 | 3,825.00 | 3,755.00 | 3,780.00 | 8.0K |
| 13:25 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.0K |
| 13:26 | 3,780.00 | 3,780.00 | 3,770.00 | 3,770.00 | 0.0K |
| 13:29 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.1K |
| 13:30 | 3,780.00 | 3,815.00 | 3,780.00 | 3,815.00 | 0.1K |
| 13:31 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.0K |
| 13:32 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.4K |
| 13:35 | 3,810.00 | 3,815.00 | 3,810.00 | 3,815.00 | 0.5K |
| 13:36 | 3,810.00 | 3,815.00 | 3,810.00 | 3,815.00 | 0.5K |
| 13:37 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.5K |
| 13:38 | 3,820.00 | 3,825.00 | 3,820.00 | 3,825.00 | 0.6K |
| 13:40 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 0.0K |
| 13:43 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 0.3K |
| 13:44 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.0K |
| 13:45 | 3,805.00 | 3,805.00 | 3,785.00 | 3,785.00 | 0.1K |
| 13:51 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.2K |
| 13:52 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0K |
| 13:53 | 3,780.00 | 3,780.00 | 3,765.00 | 3,765.00 | 1.1K |
| 13:54 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.0K |
| 13:55 | 3,755.00 | 3,760.00 | 3,755.00 | 3,760.00 | 1.1K |
| 13:56 | 3,760.00 | 3,760.00 | 3,755.00 | 3,755.00 | 0.4K |
| 13:58 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.0K |
| 14:00 | 3,765.00 | 3,765.00 | 3,755.00 | 3,755.00 | 2.0K |
| 14:01 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.0K |
| 14:03 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.0K |
| 14:05 | 3,765.00 | 3,765.00 | 3,745.00 | 3,745.00 | 1.0K |
| 14:06 | 3,740.00 | 3,740.00 | 3,720.00 | 3,720.00 | 1.5K |
| 14:07 | 3,705.00 | 3,720.00 | 3,695.00 | 3,720.00 | 2.8K |
| 14:08 | 3,740.00 | 3,780.00 | 3,740.00 | 3,770.00 | 1.7K |
| 14:09 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 1.4K |
| 14:10 | 3,785.00 | 3,785.00 | 3,765.00 | 3,765.00 | 0.3K |
| 14:12 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 0.0K |
| 14:14 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 0.1K |
| 14:16 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.0K |
| 14:17 | 3,755.00 | 3,775.00 | 3,755.00 | 3,775.00 | 0.1K |
| 14:19 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.2K |
| 14:20 | 3,750.00 | 3,770.00 | 3,750.00 | 3,770.00 | 0.0K |
| 14:24 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.1K |
| 14:25 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.1K |
| 14:28 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.3K |
| 14:29 | 3,750.00 | 3,765.00 | 3,750.00 | 3,765.00 | 0.3K |
| 14:33 | 3,745.00 | 3,760.00 | 3,745.00 | 3,760.00 | 0.0K |
| 14:35 | 3,745.00 | 3,745.00 | 3,745.00 | 3,745.00 | 0.0K |
| 14:36 | 3,745.00 | 3,745.00 | 3,740.00 | 3,740.00 | 0.1K |
| 14:37 | 3,740.00 | 3,740.00 | 3,735.00 | 3,735.00 | 0.0K |
| 14:39 | 3,740.00 | 3,755.00 | 3,740.00 | 3,755.00 | 0.0K |
| 14:40 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 0.0K |
| 14:41 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 0.0K |
| 14:42 | 3,755.00 | 3,755.00 | 3,710.00 | 3,710.00 | 0.9K |
| 14:43 | 3,745.00 | 3,750.00 | 3,745.00 | 3,750.00 | 0.8K |
| 14:44 | 3,755.00 | 3,760.00 | 3,755.00 | 3,760.00 | 0.1K |
| 14:45 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.0K |
| 14:47 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.0K |
| 14:48 | 3,745.00 | 3,765.00 | 3,745.00 | 3,765.00 | 0.3K |
| 14:49 | 3,760.00 | 3,760.00 | 3,755.00 | 3,755.00 | 0.1K |
| 14:51 | 3,760.00 | 3,760.00 | 3,755.00 | 3,755.00 | 0.2K |
| 14:52 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.0K |
| 14:56 | 3,750.00 | 3,760.00 | 3,750.00 | 3,760.00 | 0.2K |
| 14:57 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.0K |
| 14:58 | 3,755.00 | 3,760.00 | 3,755.00 | 3,760.00 | 0.0K |
| 15:01 | 3,760.00 | 3,760.00 | 3,720.00 | 3,720.00 | 0.8K |
| 15:02 | 3,730.00 | 3,740.00 | 3,730.00 | 3,735.00 | 0.2K |
| 15:03 | 3,705.00 | 3,725.00 | 3,705.00 | 3,725.00 | 0.2K |
| 15:04 | 3,725.00 | 3,725.00 | 3,685.00 | 3,715.00 | 0.3K |
| 15:06 | 3,715.00 | 3,745.00 | 3,715.00 | 3,745.00 | 0.8K |
| 15:07 | 3,745.00 | 3,755.00 | 3,725.00 | 3,755.00 | 1.0K |
| 15:08 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 0.0K |
| 15:09 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 0.1K |
| 15:10 | 3,730.00 | 3,730.00 | 3,705.00 | 3,710.00 | 1.2K |
| 15:11 | 3,725.00 | 3,735.00 | 3,725.00 | 3,735.00 | 0.1K |
| 15:12 | 3,730.00 | 3,730.00 | 3,725.00 | 3,725.00 | 0.1K |
| 15:13 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | 0.0K |
| 15:16 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 0.1K |
| 15:17 | 3,705.00 | 3,720.00 | 3,705.00 | 3,720.00 | 0.3K |
| 15:19 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0.1K |
| 15:30 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | 3.2K |
| 15:47 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | 0.0K |
| 15:49 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | 0.0K |