Letzte Aktualisierung: 2025-09-30
Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
---|---|---|---|---|---|
08:00 | 89.80 | 89.80 | 87.20 | 89.80 | 0.0K |
08:01 | 87.30 | 88.90 | 87.30 | 88.90 | 3.8K |
08:02 | 88.70 | 88.80 | 88.70 | 88.80 | 0.1K |
08:03 | 88.80 | 88.80 | 88.80 | 88.80 | 0.1K |
08:04 | 88.05 | 88.05 | 88.05 | 88.05 | 11.9K |
08:05 | 88.05 | 88.80 | 88.05 | 88.80 | 0.6K |
08:06 | 87.80 | 87.80 | 87.80 | 87.80 | 5.9K |
08:07 | 88.65 | 88.80 | 88.65 | 88.80 | 0.1K |
08:08 | 88.80 | 88.80 | 88.80 | 88.80 | 0.0K |
08:10 | 88.80 | 88.80 | 88.80 | 88.80 | 0.1K |
08:14 | 88.80 | 88.80 | 88.80 | 88.80 | 0.1K |
08:22 | 88.10 | 88.10 | 87.80 | 87.80 | 11.8K |
08:25 | 88.80 | 88.80 | 88.80 | 88.80 | 0.0K |
08:26 | 88.20 | 88.20 | 88.20 | 88.20 | 6.0K |
08:27 | 88.13 | 88.13 | 88.13 | 88.13 | 5.0K |
08:30 | 88.80 | 88.80 | 88.70 | 88.70 | 0.1K |
08:32 | 88.36 | 88.70 | 88.36 | 88.36 | 0.4K |
08:33 | 88.70 | 88.70 | 88.70 | 88.70 | 0.0K |
08:36 | 88.36 | 88.70 | 88.36 | 88.70 | 0.4K |
08:38 | 88.61 | 88.61 | 88.61 | 88.61 | 0.0K |
08:40 | 88.11 | 88.11 | 88.11 | 88.11 | 4.6K |
08:43 | 88.70 | 88.70 | 88.25 | 88.25 | 253.1K |
08:45 | 88.70 | 88.70 | 88.70 | 88.70 | 0.0K |
08:47 | 88.50 | 88.50 | 87.80 | 87.80 | 18.5K |
08:48 | 88.00 | 88.00 | 87.90 | 87.90 | 13.5K |
08:50 | 88.10 | 88.20 | 88.07 | 88.07 | 2.0K |
08:51 | 88.00 | 88.00 | 88.00 | 88.00 | 1.0K |
08:52 | 88.20 | 88.20 | 88.20 | 88.20 | 0.0K |
08:54 | 88.00 | 88.00 | 88.00 | 88.00 | 0.1K |
08:55 | 87.85 | 87.85 | 87.85 | 87.85 | 5.3K |
08:58 | 88.00 | 88.00 | 88.00 | 88.00 | 0.1K |
09:01 | 88.00 | 88.00 | 88.00 | 88.00 | 0.0K |
09:02 | 87.80 | 87.80 | 87.80 | 87.80 | 13.3K |
09:05 | 87.90 | 87.90 | 87.90 | 87.90 | 1,754.1K |
09:06 | 87.80 | 88.00 | 87.80 | 87.90 | 1.2K |
09:07 | 87.90 | 87.90 | 87.90 | 87.90 | 5.7K |
09:08 | 87.87 | 87.87 | 87.87 | 87.87 | 2.0K |
09:09 | 87.90 | 87.90 | 87.90 | 87.90 | 2.3K |
09:11 | 87.87 | 87.98 | 87.87 | 87.98 | 4.0K |
09:13 | 87.90 | 87.90 | 87.90 | 87.90 | 2.2K |
09:14 | 87.90 | 87.90 | 87.87 | 87.87 | 9.2K |
09:16 | 87.87 | 87.87 | 87.87 | 87.87 | 3.2K |
09:18 | 87.80 | 87.80 | 87.80 | 87.80 | 11.6K |
09:20 | 87.90 | 87.90 | 87.90 | 87.90 | 1.0K |
09:23 | 87.90 | 87.90 | 87.90 | 87.90 | 188.1K |
09:24 | 87.90 | 88.00 | 87.90 | 88.00 | 77.1K |
09:25 | 88.00 | 88.00 | 87.90 | 87.90 | 4.5K |
09:27 | 88.00 | 88.00 | 87.90 | 87.90 | 287.0K |
09:30 | 87.70 | 87.90 | 87.70 | 87.80 | 8.0K |
09:31 | 87.90 | 87.90 | 87.90 | 87.90 | 4.9K |
09:34 | 87.85 | 87.85 | 87.85 | 87.85 | 5.7K |
09:35 | 88.00 | 88.00 | 88.00 | 88.00 | 0.0K |
09:41 | 87.80 | 87.84 | 87.80 | 87.84 | 6.0K |
09:42 | 87.84 | 87.84 | 87.84 | 87.84 | 1.1K |
09:46 | 88.00 | 88.00 | 88.00 | 88.00 | 0.4K |
09:50 | 87.82 | 87.82 | 87.80 | 87.80 | 24.3K |
09:51 | 87.82 | 87.82 | 87.82 | 87.82 | 2.0K |
09:52 | 87.85 | 87.85 | 87.85 | 87.85 | 1.0K |
09:54 | 87.85 | 87.85 | 87.70 | 87.70 | 1.0K |
09:55 | 87.90 | 87.90 | 87.90 | 87.90 | 0.9K |
09:56 | 87.83 | 87.83 | 87.83 | 87.83 | 4.3K |
09:57 | 87.79 | 87.79 | 87.79 | 87.79 | 45.6K |
09:58 | 87.70 | 87.75 | 87.60 | 87.60 | 27.1K |
10:00 | 87.75 | 87.75 | 87.75 | 87.75 | 1.2K |
10:01 | 87.70 | 87.70 | 87.70 | 87.70 | 3.2K |
10:02 | 87.87 | 87.87 | 87.70 | 87.87 | 2.5K |
10:04 | 87.60 | 87.60 | 87.60 | 87.60 | 1.6K |
10:05 | 87.80 | 87.80 | 87.80 | 87.80 | 1.8K |
10:07 | 87.90 | 87.90 | 87.70 | 87.70 | 0.7K |
10:08 | 87.90 | 87.90 | 87.87 | 87.90 | 0.1K |
10:09 | 87.90 | 87.90 | 87.90 | 87.90 | 0.0K |
10:10 | 87.90 | 87.90 | 87.90 | 87.90 | 0.0K |
10:11 | 87.80 | 87.80 | 87.80 | 87.80 | 1.8K |
10:12 | 87.80 | 87.80 | 87.77 | 87.77 | 9.7K |
10:13 | 87.72 | 87.72 | 87.72 | 87.72 | 0.1K |
10:14 | 87.77 | 87.77 | 87.77 | 87.77 | 5.7K |
10:15 | 87.70 | 87.77 | 87.70 | 87.70 | 1.0K |
10:17 | 87.90 | 87.90 | 87.70 | 87.70 | 2.4K |
10:19 | 87.66 | 87.84 | 87.60 | 87.60 | 29.4K |
10:23 | 87.90 | 87.90 | 87.90 | 87.90 | 0.0K |
10:25 | 87.50 | 87.80 | 87.50 | 87.54 | 75.0K |
10:26 | 87.60 | 87.60 | 87.30 | 87.30 | 0.4K |
10:30 | 87.40 | 87.40 | 87.40 | 87.40 | 0.0K |
10:31 | 87.47 | 87.47 | 87.47 | 87.47 | 0.7K |
10:32 | 87.60 | 87.60 | 87.60 | 87.60 | 0.1K |
10:35 | 87.60 | 87.60 | 87.60 | 87.60 | 0.1K |
10:38 | 87.58 | 87.58 | 87.47 | 87.47 | 8.4K |
10:43 | 87.40 | 87.40 | 87.40 | 87.40 | 1.0K |
10:46 | 87.47 | 87.47 | 87.47 | 87.47 | 15.1K |
10:47 | 87.47 | 87.47 | 87.47 | 87.47 | 0.8K |
10:48 | 87.47 | 87.47 | 87.47 | 87.47 | 28.7K |
10:52 | 87.47 | 87.47 | 87.47 | 87.47 | 11.5K |
10:53 | 87.60 | 87.60 | 87.40 | 87.40 | 11.9K |
10:54 | 87.40 | 87.40 | 87.40 | 87.40 | 1.3K |
10:56 | 87.00 | 87.40 | 87.00 | 87.40 | 0.7K |
10:58 | 87.10 | 87.10 | 87.10 | 87.10 | 0.0K |
10:59 | 87.50 | 87.50 | 87.50 | 87.50 | 0.0K |
11:00 | 87.50 | 87.50 | 87.22 | 87.23 | 1.8K |
11:05 | 87.50 | 87.50 | 87.50 | 87.50 | 0.3K |
11:08 | 87.10 | 87.10 | 87.10 | 87.10 | 0.0K |
11:10 | 87.23 | 87.23 | 87.23 | 87.23 | 25.4K |
11:13 | 87.40 | 87.40 | 87.40 | 87.40 | 0.4K |
11:15 | 87.40 | 87.43 | 87.10 | 87.14 | 196.2K |
11:16 | 87.22 | 87.46 | 87.22 | 87.46 | 5.0K |
11:17 | 87.23 | 87.23 | 87.23 | 87.23 | 3.2K |
11:18 | 87.23 | 87.23 | 87.23 | 87.23 | 4.2K |
11:21 | 87.50 | 87.50 | 87.22 | 87.22 | 25.2K |
11:26 | 87.29 | 87.29 | 87.29 | 87.29 | 22.9K |
11:27 | 87.50 | 87.50 | 87.50 | 87.50 | 0.0K |
11:28 | 87.30 | 87.30 | 87.30 | 87.30 | 0.0K |
11:29 | 87.37 | 87.37 | 87.37 | 87.37 | 7.5K |
11:31 | 87.40 | 87.40 | 87.40 | 87.40 | 32.5K |
11:39 | 87.37 | 87.37 | 87.37 | 87.37 | 13.0K |
11:40 | 87.40 | 87.40 | 87.40 | 87.40 | 55.3K |
11:45 | 87.37 | 87.37 | 87.37 | 87.37 | 2.3K |
11:46 | 87.37 | 87.37 | 87.36 | 87.36 | 9.9K |
11:47 | 87.50 | 87.50 | 87.50 | 87.50 | 27.6K |
11:48 | 87.80 | 87.80 | 87.59 | 87.59 | 14.4K |
11:53 | 87.59 | 87.59 | 87.59 | 87.59 | 6.8K |
11:54 | 87.60 | 87.60 | 87.60 | 87.60 | 67.7K |
11:55 | 87.60 | 87.60 | 87.60 | 87.60 | 8.3K |
11:56 | 87.59 | 87.59 | 87.59 | 87.59 | 10.0K |
11:57 | 87.60 | 87.60 | 87.60 | 87.60 | 3.1K |
11:58 | 87.60 | 87.60 | 87.60 | 87.60 | 11.0K |
12:00 | 87.60 | 87.60 | 87.60 | 87.60 | 5.2K |
12:05 | 87.90 | 87.90 | 87.90 | 87.90 | 0.3K |
12:09 | 87.70 | 87.90 | 87.70 | 87.70 | 6.7K |
12:10 | 87.90 | 87.90 | 87.90 | 87.90 | 0.0K |
12:11 | 87.63 | 87.69 | 87.63 | 87.69 | 6.8K |
12:13 | 87.87 | 87.87 | 87.87 | 87.87 | 0.0K |
12:17 | 87.70 | 87.70 | 87.69 | 87.69 | 8.8K |
12:19 | 87.90 | 87.90 | 87.90 | 87.90 | 0.0K |
12:23 | 87.80 | 87.80 | 87.80 | 87.80 | 0.0K |
12:26 | 87.69 | 87.69 | 87.69 | 87.69 | 5.0K |
12:29 | 87.90 | 87.90 | 87.90 | 87.90 | 0.6K |
12:31 | 87.80 | 87.80 | 87.80 | 87.80 | 2.7K |
12:37 | 87.79 | 87.79 | 87.79 | 87.79 | 1.3K |
12:38 | 87.90 | 87.90 | 87.90 | 87.90 | 0.0K |
12:40 | 87.80 | 87.80 | 87.80 | 87.80 | 12.3K |
12:42 | 87.90 | 87.90 | 87.90 | 87.90 | 0.0K |
12:46 | 87.70 | 87.70 | 87.70 | 87.70 | 1.0K |
12:47 | 87.70 | 87.90 | 87.70 | 87.90 | 5.1K |
12:51 | 87.70 | 87.80 | 87.70 | 87.80 | 17.5K |
12:56 | 87.50 | 87.50 | 87.50 | 87.50 | 0.4K |
12:57 | 87.70 | 87.70 | 87.70 | 87.70 | 1.0K |
13:00 | 87.70 | 87.70 | 87.70 | 87.70 | 32.3K |
13:01 | 87.90 | 87.90 | 87.90 | 87.90 | 0.0K |
13:02 | 87.90 | 87.90 | 87.86 | 87.86 | 1.0K |
13:08 | 87.90 | 87.90 | 87.86 | 87.86 | 0.8K |
13:10 | 87.90 | 87.90 | 87.90 | 87.90 | 0.0K |
13:15 | 87.90 | 87.90 | 87.90 | 87.90 | 0.0K |
13:20 | 87.90 | 87.90 | 87.86 | 87.86 | 0.2K |
13:26 | 87.65 | 87.65 | 87.65 | 87.65 | 11.0K |
13:29 | 87.90 | 87.90 | 87.90 | 87.90 | 0.1K |
13:32 | 87.50 | 87.50 | 87.50 | 87.50 | 0.0K |
13:38 | 87.90 | 87.90 | 87.90 | 87.90 | 0.0K |
13:42 | 87.84 | 87.84 | 87.84 | 87.84 | 1.4K |
13:44 | 87.83 | 87.83 | 87.83 | 87.83 | 0.2K |
13:48 | 87.86 | 87.86 | 87.86 | 87.86 | 0.1K |
13:49 | 87.50 | 87.50 | 87.50 | 87.50 | 0.0K |
13:50 | 87.86 | 87.86 | 87.86 | 87.86 | 2.7K |
13:53 | 87.63 | 87.63 | 87.63 | 87.63 | 0.8K |
13:57 | 87.90 | 87.90 | 87.90 | 87.90 | 0.3K |
13:58 | 87.90 | 87.90 | 87.70 | 87.70 | 2.0K |
14:00 | 87.90 | 87.90 | 87.90 | 87.90 | 0.0K |
14:01 | 87.69 | 87.90 | 87.69 | 87.90 | 28.5K |
14:03 | 87.63 | 87.63 | 87.63 | 87.63 | 0.2K |
14:05 | 87.80 | 87.80 | 87.80 | 87.80 | 11.4K |
14:12 | 87.80 | 87.80 | 87.80 | 87.80 | 1.1K |
14:14 | 87.90 | 87.90 | 87.90 | 87.90 | 0.0K |
14:15 | 87.90 | 87.90 | 87.90 | 87.90 | 0.0K |
14:18 | 87.60 | 87.60 | 87.60 | 87.60 | 0.9K |
14:20 | 87.60 | 87.80 | 87.60 | 87.80 | 0.2K |
14:24 | 87.60 | 87.60 | 87.60 | 87.60 | 0.0K |
14:26 | 87.90 | 87.90 | 87.70 | 87.70 | 14.8K |
14:31 | 87.50 | 87.50 | 87.50 | 87.50 | 13.2K |
14:32 | 87.60 | 87.60 | 87.60 | 87.60 | 0.0K |
14:35 | 87.70 | 87.70 | 87.70 | 87.70 | 0.0K |
14:37 | 87.43 | 87.43 | 87.43 | 87.43 | 0.8K |
14:40 | 87.43 | 87.43 | 87.43 | 87.43 | 0.0K |
14:41 | 87.30 | 87.40 | 87.30 | 87.40 | 1.2K |
14:42 | 87.50 | 87.50 | 87.50 | 87.50 | 0.0K |
14:43 | 87.30 | 87.30 | 87.30 | 87.30 | 0.0K |
14:46 | 87.40 | 87.40 | 87.40 | 87.40 | 0.3K |
14:51 | 87.40 | 87.40 | 87.20 | 87.20 | 0.2K |
14:57 | 87.40 | 87.40 | 87.40 | 87.40 | 0.1K |
14:58 | 87.40 | 87.40 | 87.40 | 87.40 | 0.0K |
14:59 | 87.20 | 87.40 | 87.20 | 87.40 | 0.1K |
15:03 | 87.40 | 87.40 | 87.40 | 87.40 | 0.0K |
15:06 | 87.26 | 87.26 | 87.26 | 87.26 | 2.3K |
15:08 | 87.26 | 87.26 | 87.26 | 87.26 | 3.7K |
15:14 | 87.27 | 87.27 | 87.27 | 87.27 | 2.5K |
15:18 | 87.27 | 87.27 | 87.20 | 87.20 | 2.7K |
15:20 | 87.26 | 87.27 | 87.26 | 87.27 | 0.0K |
15:21 | 87.26 | 87.30 | 87.26 | 87.30 | 13.3K |
15:24 | 87.20 | 87.27 | 87.20 | 87.27 | 0.5K |
15:27 | 87.26 | 87.26 | 87.26 | 87.26 | 0.1K |
15:28 | 87.26 | 87.26 | 87.26 | 87.26 | 25.1K |
15:29 | 87.24 | 87.24 | 87.24 | 87.24 | 9.0K |
15:30 | 87.27 | 87.27 | 87.27 | 87.27 | 32.6K |
15:34 | 87.26 | 87.26 | 87.24 | 87.24 | 15.0K |
15:36 | 87.26 | 87.26 | 87.26 | 87.26 | 5.7K |
15:40 | 87.26 | 87.26 | 87.26 | 87.26 | 0.8K |
15:42 | 87.26 | 87.26 | 87.26 | 87.26 | 15.0K |
15:43 | 87.16 | 87.30 | 87.14 | 87.16 | 270.3K |
15:48 | 87.16 | 87.16 | 87.16 | 87.16 | 10.3K |
15:50 | 87.16 | 87.16 | 87.16 | 87.16 | 5.6K |
15:51 | 87.16 | 87.16 | 87.16 | 87.16 | 1.7K |
15:52 | 87.30 | 87.30 | 87.30 | 87.30 | 0.3K |
15:53 | 87.16 | 87.16 | 87.16 | 87.16 | 0.6K |
15:54 | 87.16 | 87.16 | 87.16 | 87.16 | 7.0K |
15:57 | 87.25 | 87.25 | 87.25 | 87.25 | 115.0K |
15:58 | 87.16 | 87.16 | 87.16 | 87.16 | 0.2K |
15:59 | 87.14 | 87.16 | 87.14 | 87.16 | 15.5K |
16:02 | 87.20 | 87.20 | 87.20 | 87.20 | 42.5K |
16:04 | 87.07 | 87.07 | 87.06 | 87.06 | 1.0K |
16:08 | 87.20 | 87.20 | 87.20 | 87.20 | 0.1K |
16:09 | 87.00 | 87.00 | 87.00 | 87.00 | 0.2K |
16:10 | 87.09 | 87.09 | 87.09 | 87.09 | 12.9K |
16:13 | 87.20 | 87.20 | 87.20 | 87.20 | 0.0K |
16:14 | 87.20 | 87.20 | 87.20 | 87.20 | 0.0K |
16:18 | 87.20 | 87.20 | 87.20 | 87.20 | 0.0K |
16:19 | 87.06 | 87.07 | 87.04 | 87.07 | 11.3K |
16:20 | 87.20 | 87.20 | 87.20 | 87.20 | 0.0K |
16:22 | 87.20 | 87.20 | 87.20 | 87.20 | 0.0K |
16:23 | 87.06 | 87.06 | 87.06 | 87.06 | 0.3K |
16:24 | 87.07 | 87.07 | 87.06 | 87.06 | 1.7K |
16:25 | 87.20 | 87.20 | 87.04 | 87.04 | 13.6K |
16:28 | 87.10 | 87.10 | 87.10 | 87.10 | 1.0K |
16:29 | 87.20 | 87.20 | 86.90 | 86.96 | 22.9K |
16:35 | 87.00 | 87.00 | 87.00 | 87.00 | 706.3K |