3,290.00
Letzte Aktualisierung: 2025-10-06
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 10:00 | 3,400.00 | 3,450.00 | 3,400.00 | 3,450.00 | 3.8K |
| 10:01 | 3,445.00 | 3,445.00 | 3,405.00 | 3,445.00 | 1.0K |
| 10:02 | 3,450.00 | 3,450.00 | 3,400.00 | 3,400.00 | 1.0K |
| 10:03 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 10:04 | 3,450.00 | 3,465.00 | 3,450.00 | 3,465.00 | 0.1K |
| 10:05 | 3,455.00 | 3,455.00 | 3,400.00 | 3,400.00 | 2.9K |
| 10:07 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 1.2K |
| 10:08 | 3,430.00 | 3,430.00 | 3,410.00 | 3,410.00 | 0.0K |
| 10:09 | 3,435.00 | 3,450.00 | 3,435.00 | 3,450.00 | 0.1K |
| 10:10 | 3,465.00 | 3,465.00 | 3,445.00 | 3,445.00 | 0.2K |
| 10:12 | 3,465.00 | 3,465.00 | 3,455.00 | 3,455.00 | 0.9K |
| 10:13 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.0K |
| 10:14 | 3,475.00 | 3,475.00 | 3,465.00 | 3,465.00 | 1.2K |
| 10:15 | 3,465.00 | 3,470.00 | 3,465.00 | 3,470.00 | 1.7K |
| 10:17 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.0K |
| 10:18 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.3K |
| 10:19 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.3K |
| 10:20 | 3,480.00 | 3,485.00 | 3,480.00 | 3,485.00 | 0.3K |
| 10:21 | 3,485.00 | 3,485.00 | 3,465.00 | 3,465.00 | 0.9K |
| 10:22 | 3,470.00 | 3,500.00 | 3,470.00 | 3,500.00 | 0.2K |
| 10:23 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.3K |
| 10:24 | 3,470.00 | 3,470.00 | 3,465.00 | 3,465.00 | 0.1K |
| 10:25 | 3,470.00 | 3,470.00 | 3,455.00 | 3,470.00 | 1.1K |
| 10:26 | 3,450.00 | 3,465.00 | 3,450.00 | 3,465.00 | 0.1K |
| 10:27 | 3,465.00 | 3,465.00 | 3,460.00 | 3,460.00 | 0.6K |
| 10:28 | 3,485.00 | 3,485.00 | 3,450.00 | 3,450.00 | 0.0K |
| 10:29 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.0K |
| 10:30 | 3,455.00 | 3,475.00 | 3,450.00 | 3,475.00 | 1.1K |
| 10:31 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.1K |
| 10:32 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.0K |
| 10:33 | 3,470.00 | 3,470.00 | 3,460.00 | 3,460.00 | 0.3K |
| 10:34 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 10:35 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.0K |
| 10:36 | 3,475.00 | 3,480.00 | 3,475.00 | 3,480.00 | 0.0K |
| 10:38 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 10:39 | 3,475.00 | 3,490.00 | 3,465.00 | 3,490.00 | 1.1K |
| 10:40 | 3,475.00 | 3,480.00 | 3,475.00 | 3,480.00 | 0.2K |
| 10:41 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.1K |
| 10:42 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.3K |
| 10:43 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0K |
| 10:44 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.1K |
| 10:45 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.1K |
| 10:46 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 10:47 | 3,520.00 | 3,550.00 | 3,520.00 | 3,550.00 | 1.6K |
| 10:48 | 3,555.00 | 3,565.00 | 3,555.00 | 3,560.00 | 1.2K |
| 10:49 | 3,580.00 | 3,640.00 | 3,560.00 | 3,575.00 | 0.7K |
| 10:50 | 3,570.00 | 3,630.00 | 3,570.00 | 3,630.00 | 0.7K |
| 10:51 | 3,625.00 | 3,625.00 | 3,580.00 | 3,585.00 | 0.2K |
| 10:52 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.0K |
| 10:53 | 3,595.00 | 3,595.00 | 3,585.00 | 3,585.00 | 0.3K |
| 10:54 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 10:55 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.3K |
| 10:57 | 3,585.00 | 3,585.00 | 3,580.00 | 3,580.00 | 1.9K |
| 10:58 | 3,575.00 | 3,585.00 | 3,560.00 | 3,560.00 | 0.4K |
| 10:59 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.0K |
| 11:00 | 3,560.00 | 3,560.00 | 3,510.00 | 3,510.00 | 3.4K |
| 11:01 | 3,510.00 | 3,530.00 | 3,505.00 | 3,505.00 | 0.6K |
| 11:02 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 11:03 | 3,535.00 | 3,545.00 | 3,535.00 | 3,545.00 | 0.2K |
| 11:04 | 3,565.00 | 3,570.00 | 3,565.00 | 3,570.00 | 0.6K |
| 11:05 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.0K |
| 11:06 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.0K |
| 11:07 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.5K |
| 11:09 | 3,580.00 | 3,585.00 | 3,560.00 | 3,560.00 | 0.5K |
| 11:10 | 3,555.00 | 3,560.00 | 3,555.00 | 3,555.00 | 0.7K |
| 11:13 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.1K |
| 11:14 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 11:15 | 3,555.00 | 3,565.00 | 3,555.00 | 3,565.00 | 0.3K |
| 11:16 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.1K |
| 11:17 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.0K |
| 11:18 | 3,565.00 | 3,580.00 | 3,565.00 | 3,580.00 | 0.0K |
| 11:19 | 3,580.00 | 3,585.00 | 3,580.00 | 3,580.00 | 0.2K |
| 11:21 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.2K |
| 11:23 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.5K |
| 11:24 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.1K |
| 11:25 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
| 11:29 | 3,545.00 | 3,545.00 | 3,535.00 | 3,535.00 | 0.6K |
| 11:31 | 3,535.00 | 3,540.00 | 3,510.00 | 3,540.00 | 0.7K |
| 11:36 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.1K |
| 11:39 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 11:40 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.3K |
| 11:42 | 3,515.00 | 3,515.00 | 3,505.00 | 3,510.00 | 0.8K |
| 11:43 | 3,515.00 | 3,515.00 | 3,505.00 | 3,505.00 | 1.0K |
| 11:44 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.6K |
| 11:45 | 3,505.00 | 3,505.00 | 3,495.00 | 3,495.00 | 1.2K |
| 11:46 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.1K |
| 11:47 | 3,470.00 | 3,500.00 | 3,470.00 | 3,500.00 | 0.8K |
| 11:50 | 3,475.00 | 3,475.00 | 3,470.00 | 3,470.00 | 0.5K |
| 11:51 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.1K |
| 11:53 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.0K |
| 11:54 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.2K |
| 11:56 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.2K |
| 11:57 | 3,500.00 | 3,500.00 | 3,470.00 | 3,470.00 | 1.2K |
| 11:58 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 1.4K |
| 12:07 | 3,505.00 | 3,515.00 | 3,505.00 | 3,515.00 | 0.0K |
| 12:08 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.1K |
| 12:09 | 3,485.00 | 3,520.00 | 3,485.00 | 3,520.00 | 0.1K |
| 12:10 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.0K |
| 12:14 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 12:15 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 12:24 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.1K |
| 12:25 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.1K |
| 12:26 | 3,530.00 | 3,545.00 | 3,530.00 | 3,545.00 | 0.8K |
| 12:27 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.0K |
| 12:28 | 3,520.00 | 3,560.00 | 3,520.00 | 3,560.00 | 0.0K |
| 12:29 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.0K |
| 12:30 | 3,560.00 | 3,560.00 | 3,540.00 | 3,540.00 | 0.0K |
| 12:31 | 3,540.00 | 3,540.00 | 3,535.00 | 3,540.00 | 0.2K |
| 12:33 | 3,525.00 | 3,540.00 | 3,525.00 | 3,540.00 | 0.0K |
| 12:34 | 3,520.00 | 3,520.00 | 3,500.00 | 3,500.00 | 2.0K |
| 12:35 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 2.0K |
| 12:52 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0K |
| 12:53 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.6K |
| 12:54 | 3,555.00 | 3,555.00 | 3,535.00 | 3,535.00 | 0.5K |
| 12:59 | 3,540.00 | 3,545.00 | 3,540.00 | 3,545.00 | 0.0K |
| 13:01 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.1K |
| 13:04 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.2K |
| 13:06 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 13:11 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 1.5K |
| 13:12 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 13:15 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 13:16 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 13:19 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 13:23 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 13:25 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 13:36 | 3,540.00 | 3,555.00 | 3,540.00 | 3,555.00 | 0.0K |
| 13:40 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 13:42 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 13:44 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 13:45 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.2K |
| 13:46 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 13:47 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 13:48 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.2K |
| 13:51 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
| 13:53 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 13:54 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 13:56 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.1K |
| 13:57 | 3,540.00 | 3,540.00 | 3,515.00 | 3,515.00 | 1.4K |
| 13:59 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.1K |
| 14:01 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
| 14:03 | 3,505.00 | 3,505.00 | 3,500.00 | 3,500.00 | 0.1K |
| 14:04 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.1K |
| 14:07 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.1K |
| 14:09 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.1K |
| 14:11 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
| 14:13 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.6K |
| 14:14 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.0K |
| 14:17 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
| 14:19 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.1K |
| 14:25 | 3,480.00 | 3,480.00 | 3,475.00 | 3,475.00 | 0.2K |
| 14:27 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.0K |
| 14:28 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.0K |
| 14:33 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.7K |
| 14:34 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.0K |
| 14:35 | 3,475.00 | 3,490.00 | 3,475.00 | 3,490.00 | 0.3K |
| 14:37 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.1K |
| 14:41 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.2K |
| 14:43 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.0K |
| 14:45 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.1K |
| 14:50 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.1K |
| 14:51 | 3,490.00 | 3,495.00 | 3,490.00 | 3,495.00 | 1.7K |
| 14:52 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.0K |
| 14:55 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.0K |
| 14:58 | 3,485.00 | 3,490.00 | 3,485.00 | 3,490.00 | 0.0K |
| 14:59 | 3,490.00 | 3,490.00 | 3,475.00 | 3,475.00 | 0.2K |
| 15:02 | 3,490.00 | 3,565.00 | 3,490.00 | 3,565.00 | 1.5K |
| 15:04 | 3,540.00 | 3,540.00 | 3,480.00 | 3,480.00 | 0.3K |
| 15:06 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.1K |
| 15:07 | 3,490.00 | 3,490.00 | 3,485.00 | 3,485.00 | 0.0K |
| 15:08 | 3,495.00 | 3,495.00 | 3,480.00 | 3,480.00 | 0.4K |
| 15:09 | 3,475.00 | 3,475.00 | 3,465.00 | 3,465.00 | 0.7K |
| 15:14 | 3,495.00 | 3,500.00 | 3,495.00 | 3,500.00 | 0.1K |
| 15:16 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.3K |
| 15:17 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
| 15:19 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.0K |
| 15:20 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.7K |
| 15:21 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.1K |
| 15:25 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.2K |
| 15:27 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.0K |
| 15:28 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 6.2K |
| 15:29 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0K |