Letzte Aktualisierung: 2025-10-01
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 165.85 165.85 165.85 165.85 0.5K
09:15 166.90 166.90 165.02 165.85 3.6K
09:16 166.49 166.62 165.85 165.85 15.1K
09:17 165.85 165.85 165.85 165.85 0.8K
09:18 165.50 165.50 165.12 165.12 2.5K
09:19 164.90 165.07 164.90 165.07 1.9K
09:20 164.69 164.69 163.81 163.81 2.5K
09:21 163.49 164.17 163.45 163.45 1.1K
09:22 163.41 163.41 163.01 163.01 1.7K
09:23 163.30 163.50 163.02 163.27 4.5K
09:24 163.53 163.53 163.06 163.06 1.1K
09:25 163.00 163.71 163.00 163.54 2.5K
09:26 163.83 163.96 163.83 163.96 0.1K
09:27 163.54 163.70 163.54 163.70 1.9K
09:28 164.00 164.00 163.13 163.28 1.6K
09:29 163.02 163.34 163.00 163.00 2.6K
09:30 162.90 163.00 162.90 163.00 8.1K
09:31 162.96 162.96 162.57 162.90 0.2K
09:32 162.90 162.95 162.87 162.87 6.1K
09:33 162.50 162.50 162.50 162.50 0.4K
09:34 162.50 162.50 162.02 162.02 3.2K
09:35 162.50 162.50 162.50 162.50 0.1K
09:36 162.70 162.70 161.41 162.57 4.3K
09:37 162.57 162.84 162.57 162.84 0.4K
09:39 162.57 162.57 162.57 162.57 0.3K
09:40 162.57 162.57 162.50 162.50 0.3K
09:41 162.40 162.40 162.09 162.09 0.6K
09:42 162.08 162.08 162.08 162.08 0.0K
09:43 162.01 162.01 161.80 161.80 1.1K
09:44 162.02 162.02 162.02 162.02 0.0K
09:45 162.02 162.02 161.66 161.66 0.0K
09:46 161.75 161.77 161.54 161.77 0.0K
09:47 161.21 161.50 161.21 161.48 0.8K
09:48 161.00 161.40 161.00 161.40 0.7K
09:49 161.41 161.58 161.41 161.41 0.1K
09:50 161.71 161.76 161.41 161.41 1.2K
09:51 161.41 161.41 161.09 161.09 0.3K
09:52 161.59 161.59 161.38 161.38 0.3K
09:53 161.41 161.65 161.41 161.57 0.4K
09:54 161.41 161.41 161.03 161.32 0.5K
09:55 161.04 161.04 161.04 161.04 0.0K
09:56 161.32 161.32 161.29 161.29 1.2K
09:57 161.54 161.57 161.22 161.22 4.1K
09:58 161.11 161.11 161.08 161.08 0.2K
09:59 161.08 161.08 161.00 161.01 1.3K
10:01 161.50 161.50 161.50 161.50 0.1K
10:02 161.50 161.50 161.04 161.04 0.1K
10:03 161.03 161.06 161.03 161.06 0.1K
10:04 161.06 161.79 161.06 161.50 0.8K
10:05 161.46 161.46 161.46 161.46 0.1K
10:06 161.68 161.68 161.68 161.68 0.0K
10:07 161.66 161.94 159.39 159.39 21.6K
10:08 159.00 160.50 157.00 157.00 40.3K
10:09 158.59 160.28 158.59 160.23 9.3K
10:10 160.15 160.25 159.86 159.86 2.4K
10:11 159.89 160.40 159.89 160.30 1.7K
10:12 160.20 160.20 159.47 159.47 0.1K
10:13 160.02 160.02 159.50 159.50 0.1K
10:14 159.93 160.00 159.93 160.00 2.7K
10:15 159.99 159.99 159.93 159.93 0.0K
10:16 159.99 159.99 159.90 159.90 0.3K
10:17 159.85 159.85 159.85 159.85 0.3K
10:18 159.71 159.71 158.43 158.43 2.0K
10:19 159.10 159.10 159.05 159.05 0.2K
10:20 159.43 159.43 159.42 159.42 1.1K
10:21 159.44 159.75 159.11 159.44 2.6K
10:22 159.44 159.44 159.44 159.44 0.0K
10:23 159.45 159.45 159.32 159.32 1.5K
10:24 159.59 159.59 159.59 159.59 0.7K
10:25 159.56 159.83 159.56 159.59 0.1K
10:26 159.12 159.92 159.12 159.92 0.4K
10:27 159.92 159.92 159.55 159.56 0.2K
10:28 159.83 160.03 159.83 160.01 0.3K
10:29 160.00 160.17 160.00 160.17 0.3K
10:30 159.40 160.40 159.20 160.40 4.1K
10:31 160.40 160.40 160.40 160.40 0.0K
10:32 160.51 160.97 160.51 160.97 1.0K
10:33 160.40 160.65 160.10 160.10 1.2K
10:34 160.49 160.49 160.33 160.33 1.0K
10:35 160.65 160.65 160.65 160.65 0.3K
10:37 160.64 160.64 160.10 160.56 0.1K
10:38 160.30 160.30 160.30 160.30 1.0K
10:39 160.33 160.68 160.33 160.68 0.4K
10:40 160.68 161.00 160.68 161.00 0.2K
10:41 161.03 161.03 160.67 160.67 0.1K
10:42 160.68 160.68 160.68 160.68 0.0K
10:43 159.96 160.33 159.96 160.33 2.6K
10:45 160.33 160.33 160.33 160.33 0.1K
10:46 160.39 160.39 160.39 160.39 0.0K
10:47 160.37 160.37 160.37 160.37 0.1K
10:48 160.37 160.37 160.37 160.37 0.3K
10:49 160.46 160.46 160.43 160.43 0.3K
10:50 160.37 160.37 160.37 160.37 0.9K
10:51 160.36 160.36 160.10 160.10 0.1K
10:52 160.44 160.44 160.10 160.32 1.3K
10:53 160.68 161.04 160.68 161.00 2.4K
10:54 161.00 161.00 160.77 160.79 0.2K
10:55 160.79 160.79 160.48 160.48 1.1K
10:56 160.70 160.70 160.14 160.14 1.0K
10:57 160.26 160.70 160.26 160.70 0.1K
11:00 160.70 160.70 160.70 160.70 0.1K
11:01 160.70 160.70 160.70 160.70 0.1K
11:02 160.75 160.99 160.70 160.85 0.1K
11:04 160.98 160.98 160.98 160.98 0.2K
11:05 160.98 161.36 160.98 161.36 0.4K
11:06 160.99 161.38 160.99 161.38 0.3K
11:07 161.18 161.18 161.18 161.18 0.0K
11:09 161.34 161.34 161.34 161.34 0.0K
11:10 161.34 161.34 161.34 161.34 0.0K
11:11 161.30 161.30 161.30 161.30 0.2K
11:14 161.30 161.30 161.30 161.30 0.0K
11:15 161.30 161.30 161.30 161.30 0.0K
11:16 161.00 161.00 161.00 161.00 0.4K
11:17 161.15 161.20 160.91 160.91 0.2K
11:18 160.63 160.63 160.63 160.63 0.7K
11:20 160.63 160.63 160.60 160.60 0.1K
11:21 160.86 160.86 160.45 160.45 0.7K
11:22 160.54 160.54 160.53 160.53 0.9K
11:23 160.74 160.89 160.74 160.89 0.2K
11:25 160.54 160.54 160.54 160.54 0.0K
11:26 160.78 160.78 160.55 160.76 0.1K
11:27 160.76 160.85 160.76 160.80 0.4K
11:28 160.76 160.76 160.76 160.76 0.6K
11:29 160.89 160.89 160.76 160.76 0.1K
11:30 160.93 160.93 160.93 160.93 0.0K
11:31 161.00 161.00 161.00 161.00 0.4K
11:32 160.76 160.76 160.41 160.56 0.2K
11:33 160.75 161.20 160.75 161.20 0.4K
11:35 160.96 160.96 160.94 160.94 0.3K
11:36 161.19 161.19 161.19 161.19 0.0K
11:37 160.82 161.18 160.82 161.18 0.6K
11:38 161.08 161.08 161.08 161.08 0.0K
11:39 161.00 161.33 160.99 161.33 1.1K
11:40 161.38 161.38 161.38 161.38 0.0K
11:41 161.15 161.15 160.81 160.81 0.7K
11:43 161.15 161.15 161.15 161.15 0.5K
11:45 161.05 161.05 160.48 160.48 0.6K
11:48 161.03 161.03 161.03 161.03 0.0K
11:49 161.03 161.03 161.03 161.03 0.1K
11:51 160.73 160.73 160.73 160.73 0.0K
11:52 161.00 161.00 161.00 161.00 0.1K
11:53 161.07 161.07 160.79 160.79 0.3K
11:54 160.74 160.74 160.24 160.24 7.8K
11:55 159.85 160.33 159.85 160.33 0.2K
12:01 160.22 160.22 160.22 160.22 0.0K
12:02 160.22 160.50 160.22 160.50 0.2K
12:03 160.32 160.33 160.32 160.33 0.1K
12:04 160.30 160.30 160.11 160.11 0.2K
12:05 160.39 160.39 160.39 160.39 0.1K
12:07 160.01 160.01 159.69 159.69 0.9K
12:08 160.25 160.25 160.25 160.25 0.0K
12:09 159.58 159.94 159.42 159.42 0.7K
12:10 159.90 159.90 159.55 159.56 0.1K
12:11 159.89 160.00 159.89 160.00 0.1K
12:12 159.94 160.29 159.94 159.95 0.1K
12:14 160.25 160.25 160.25 160.25 0.0K
12:15 160.25 160.25 160.25 160.25 0.0K
12:16 160.27 160.29 160.27 160.29 0.1K
12:17 160.29 160.32 160.29 160.32 0.2K
12:18 160.09 160.09 160.09 160.09 0.0K
12:19 160.07 160.07 160.06 160.06 0.1K
12:22 160.46 160.46 160.46 160.46 1.3K
12:24 160.05 160.05 160.05 160.05 0.1K
12:25 160.00 160.00 160.00 160.00 0.5K
12:27 160.02 160.02 159.90 159.90 0.2K
12:28 160.00 160.00 160.00 160.00 0.0K
12:30 159.93 160.20 159.92 159.99 0.3K
12:31 160.00 160.00 160.00 160.00 0.2K
12:32 160.18 160.29 160.18 160.29 0.1K
12:33 160.30 160.30 160.29 160.29 0.1K
12:34 160.29 160.29 160.29 160.29 0.0K
12:36 160.39 160.39 160.39 160.39 0.3K
12:37 160.00 160.05 160.00 160.05 0.7K
12:38 160.22 160.22 160.05 160.05 0.3K
12:40 159.90 160.05 159.90 159.90 0.9K
12:41 159.55 159.56 159.55 159.55 0.1K
12:42 159.97 159.97 159.97 159.97 0.5K
12:43 159.89 159.89 159.89 159.89 0.1K
12:44 159.87 159.87 159.63 159.63 0.1K
12:45 159.63 159.63 159.63 159.63 0.0K
12:46 159.98 159.98 159.77 159.77 0.8K
12:47 159.77 159.77 159.75 159.75 0.0K
12:49 159.50 159.50 159.20 159.20 0.8K
12:50 159.43 159.67 159.43 159.67 1.1K
12:51 159.57 159.57 159.01 159.01 1.0K
12:52 159.27 159.41 159.27 159.41 0.1K
12:53 159.38 159.38 159.06 159.23 0.9K
12:54 159.26 159.26 159.25 159.25 0.4K
12:55 159.25 159.25 159.25 159.25 1.0K
12:57 159.47 159.47 159.47 159.47 0.0K
12:58 159.17 159.47 159.17 159.47 0.1K
12:59 159.07 159.07 159.07 159.07 0.1K
13:00 159.00 159.00 158.36 158.36 3.0K
13:03 159.08 159.08 159.08 159.08 0.0K
13:04 159.08 159.08 159.08 159.08 0.1K
13:05 159.08 159.08 158.85 158.85 0.2K
13:06 158.84 158.95 158.71 158.71 0.2K
13:07 159.12 159.12 159.12 159.12 0.2K
13:08 159.25 159.25 159.25 159.25 0.3K
13:09 159.43 159.43 159.15 159.15 0.4K
13:10 159.00 159.00 159.00 159.00 1.0K
13:11 158.99 159.38 158.99 159.11 4.5K
13:12 158.96 158.96 158.60 158.60 0.3K
13:13 158.80 158.80 158.80 158.80 0.0K
13:14 158.79 158.79 158.79 158.79 0.0K
13:15 158.70 158.72 158.70 158.72 0.0K
13:16 158.60 158.60 158.60 158.60 0.1K
13:17 158.39 158.39 158.39 158.39 0.1K
13:18 158.56 158.56 158.48 158.53 0.1K
13:19 158.59 158.62 158.07 158.30 0.4K
13:20 158.30 158.79 158.30 158.79 4.5K
13:21 158.96 158.99 158.87 158.98 0.3K
13:22 158.73 158.96 158.73 158.96 0.3K
13:23 159.01 159.03 158.78 158.78 0.1K
13:24 158.96 158.96 158.96 158.96 0.1K
13:27 158.97 158.97 158.97 158.97 0.1K
13:28 159.21 159.21 159.21 159.21 0.1K
13:29 159.20 159.20 158.98 158.98 0.1K
13:30 159.19 159.19 159.19 159.19 0.0K
13:31 159.00 159.41 159.00 159.41 0.2K
13:32 159.42 159.42 158.97 158.97 0.6K
13:33 159.13 159.13 159.13 159.13 0.2K
13:34 159.37 159.37 159.14 159.14 0.4K
13:35 159.14 159.14 158.67 158.76 0.7K
13:37 158.67 158.98 158.67 158.98 0.6K
13:38 158.98 159.01 158.98 159.01 0.0K
13:39 158.82 158.82 158.82 158.82 0.0K
13:40 158.83 158.83 158.83 158.83 0.1K
13:41 159.03 159.03 158.79 158.79 0.2K
13:42 158.73 158.73 158.73 158.73 0.1K
13:43 158.94 158.94 158.60 158.60 0.2K
13:45 158.47 158.47 158.47 158.47 0.3K
13:46 158.47 158.47 158.47 158.47 0.3K
13:47 158.47 158.59 158.47 158.56 0.5K
13:48 158.79 158.95 158.79 158.95 0.0K
13:49 158.80 159.09 158.80 159.09 2.0K
13:50 158.75 158.75 158.75 158.75 0.1K
13:51 159.01 159.01 158.57 158.57 0.1K
13:52 159.04 159.04 159.04 159.04 0.2K
13:53 159.04 159.08 159.04 159.08 0.1K
13:54 159.08 159.15 159.08 159.15 0.1K
13:55 159.09 159.09 159.09 159.09 0.1K
13:56 159.08 159.08 159.07 159.07 0.0K
13:57 159.07 159.07 159.07 159.07 0.2K
13:59 159.07 159.07 159.07 159.07 0.3K
14:00 159.07 159.07 159.07 159.07 0.2K
14:01 159.07 159.07 159.07 159.07 0.4K
14:02 158.85 158.85 158.80 158.80 0.2K
14:03 158.80 158.80 158.80 158.80 0.2K
14:04 158.78 158.79 158.59 158.79 0.2K
14:05 158.79 158.79 158.49 158.49 0.3K
14:06 158.47 158.47 158.47 158.47 1.1K
14:07 158.63 158.65 158.63 158.65 0.1K
14:08 158.02 158.34 158.01 158.34 0.7K
14:09 158.33 158.33 158.33 158.33 0.0K
14:10 158.32 158.32 158.07 158.07 0.6K
14:11 158.17 158.31 158.01 158.01 0.2K
14:12 158.00 158.24 157.46 157.46 4.0K
14:13 157.52 157.76 157.52 157.76 0.6K
14:14 157.76 157.82 157.76 157.82 0.4K
14:15 158.00 158.00 158.00 158.00 0.2K
14:16 157.99 157.99 157.26 157.26 0.4K
14:17 157.42 157.42 157.42 157.42 0.1K
14:18 157.66 157.66 157.66 157.66 0.0K
14:19 157.63 157.63 157.42 157.58 0.1K
14:20 157.42 157.42 157.30 157.30 1.3K
14:21 157.36 157.36 157.36 157.36 0.0K
14:22 157.15 157.40 157.15 157.40 0.4K
14:23 157.43 157.43 157.43 157.43 0.1K
14:24 157.15 157.15 157.15 157.15 0.1K
14:25 157.15 157.15 157.15 157.15 0.3K
14:26 157.44 157.44 157.16 157.42 0.7K
14:27 157.60 157.61 157.05 157.55 3.7K
14:28 157.21 157.21 157.08 157.08 0.3K
14:29 157.07 157.27 157.07 157.27 0.3K
14:30 157.27 157.50 157.27 157.50 0.1K
14:31 156.89 157.22 156.56 156.69 4.9K
14:32 156.69 156.97 156.69 156.74 0.3K
14:33 156.84 157.03 156.69 156.69 0.3K
14:34 157.03 157.05 157.03 157.05 0.1K
14:35 157.30 157.31 157.30 157.31 0.0K
14:36 157.30 157.33 157.30 157.33 0.6K
14:37 157.32 157.40 157.32 157.40 0.2K
14:38 157.50 157.50 157.50 157.50 0.0K
14:39 157.49 157.55 157.33 157.33 0.5K
14:40 157.01 157.68 157.01 157.56 1.3K
14:41 157.60 157.60 157.20 157.20 0.4K
14:42 157.27 157.27 157.27 157.27 0.1K
14:43 157.39 157.39 155.16 155.82 35.4K
14:44 156.49 156.51 155.64 155.64 6.7K
14:45 155.63 156.10 155.63 155.64 0.4K
14:46 155.97 156.34 155.97 156.13 0.4K
14:47 156.17 156.91 156.17 156.85 0.6K
14:48 156.52 156.98 156.52 156.98 1.4K
14:49 157.00 157.14 156.97 156.97 4.3K
14:50 156.98 156.98 156.98 156.98 0.0K
14:51 156.98 156.98 156.74 156.74 0.1K
14:52 156.74 156.74 156.21 156.72 0.7K
14:53 156.71 156.71 156.41 156.49 0.2K
14:54 156.35 156.41 156.01 156.41 2.0K
14:55 156.86 156.86 156.65 156.70 1.1K
14:56 156.54 156.54 156.53 156.53 0.1K
14:57 156.20 156.45 156.20 156.45 0.1K
14:58 156.54 156.54 156.27 156.28 0.2K
14:59 156.59 156.59 156.36 156.36 0.1K
15:00 156.70 156.70 156.70 156.70 0.0K
15:01 156.60 156.83 156.60 156.83 0.0K
15:02 156.46 156.90 156.46 156.90 0.4K
15:03 156.90 156.90 156.90 156.90 0.0K
15:04 156.63 156.63 156.61 156.61 0.1K
15:05 156.36 156.40 156.06 156.06 7.3K
15:06 156.35 156.35 156.28 156.28 0.5K
15:07 156.29 156.29 156.29 156.29 0.6K
15:08 155.77 156.01 155.64 156.01 4.0K
15:09 155.96 156.04 155.74 156.03 0.7K
15:10 156.59 156.59 156.19 156.31 0.4K
15:11 155.72 155.99 155.72 155.98 0.4K
15:12 155.99 155.99 155.94 155.95 0.7K
15:13 155.99 156.00 155.97 156.00 0.9K
15:14 155.99 155.99 155.90 155.97 11.9K
15:15 155.71 155.71 155.47 155.47 0.7K
15:16 155.49 155.49 155.30 155.49 1.4K
15:17 155.49 155.87 155.44 155.87 13.0K
15:18 155.50 155.81 155.45 155.45 3.5K
15:19 155.90 155.90 155.30 155.45 2.7K
15:20 155.11 155.55 155.10 155.10 6.0K
15:21 155.77 155.77 155.34 155.70 2.1K
15:22 155.60 155.93 155.60 155.90 1.6K
15:23 155.90 156.57 155.62 156.57 1.2K
15:24 156.59 156.69 156.41 156.41 1.2K
15:25 156.50 156.50 156.41 156.41 0.3K
15:26 156.42 156.69 156.42 156.67 0.9K
15:27 156.75 156.75 156.55 156.55 0.9K
15:28 156.55 156.75 156.55 156.55 0.8K
15:29 156.55 157.30 155.76 155.76 0.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar