Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 5.17 | 5.17 | 5.15 | 5.15 | 1.5K |
| 09:36 | 5.14 | 5.14 | 5.14 | 5.14 | 0.7K |
| 09:37 | 5.13 | 5.13 | 5.13 | 5.13 | 1.0K |
| 09:47 | 5.12 | 5.12 | 5.12 | 5.12 | 1.4K |
| 09:51 | 5.13 | 5.13 | 5.12 | 5.12 | 4.4K |
| 09:59 | 5.14 | 5.14 | 5.14 | 5.14 | 0.7K |
| 10:04 | 5.14 | 5.14 | 5.14 | 5.14 | 1.5K |
| 10:05 | 5.14 | 5.14 | 5.14 | 5.14 | 0.9K |
| 10:17 | 5.16 | 5.16 | 5.16 | 5.16 | 1.5K |
| 10:21 | 5.17 | 5.17 | 5.17 | 5.17 | 0.8K |
| 10:27 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 10:32 | 5.20 | 5.20 | 5.19 | 5.19 | 2.3K |
| 10:35 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 10:36 | 5.19 | 5.19 | 5.19 | 5.19 | 1.0K |
| 10:40 | 5.15 | 5.15 | 5.15 | 5.15 | 1.8K |
| 10:45 | 5.15 | 5.16 | 5.15 | 5.16 | 2.2K |
| 10:46 | 5.16 | 5.16 | 5.16 | 5.16 | 0.4K |
| 10:48 | 5.16 | 5.16 | 5.16 | 5.16 | 0.2K |
| 10:50 | 5.16 | 5.16 | 5.16 | 5.16 | 0.5K |
| 10:52 | 5.16 | 5.16 | 5.16 | 5.16 | 0.2K |
| 10:54 | 5.15 | 5.15 | 5.15 | 5.15 | 1.1K |
| 11:00 | 5.14 | 5.14 | 5.14 | 5.14 | 1.8K |
| 11:02 | 5.14 | 5.14 | 5.14 | 5.14 | 1.4K |
| 11:05 | 5.14 | 5.14 | 5.14 | 5.14 | 0.5K |
| 11:08 | 5.13 | 5.13 | 5.13 | 5.13 | 0.2K |
| 11:09 | 5.14 | 5.14 | 5.14 | 5.14 | 0.1K |
| 11:10 | 5.13 | 5.14 | 5.13 | 5.13 | 4.9K |
| 11:12 | 5.14 | 5.14 | 5.14 | 5.14 | 1.3K |
| 11:14 | 5.14 | 5.14 | 5.14 | 5.14 | 1.1K |
| 11:20 | 5.14 | 5.14 | 5.14 | 5.14 | 1.5K |
| 11:23 | 5.14 | 5.14 | 5.14 | 5.14 | 1.4K |
| 11:28 | 5.14 | 5.14 | 5.14 | 5.14 | 1.4K |
| 11:29 | 5.14 | 5.14 | 5.14 | 5.14 | 0.7K |
| 11:31 | 5.15 | 5.15 | 5.15 | 5.15 | 0.1K |
| 11:33 | 5.14 | 5.14 | 5.14 | 5.14 | 0.5K |
| 11:34 | 5.14 | 5.14 | 5.14 | 5.14 | 0.5K |
| 11:38 | 5.13 | 5.13 | 5.13 | 5.13 | 0.2K |
| 11:44 | 5.14 | 5.14 | 5.14 | 5.14 | 0.4K |
| 11:45 | 5.14 | 5.14 | 5.14 | 5.14 | 1.4K |
| 11:55 | 5.15 | 5.15 | 5.15 | 5.15 | 3.5K |
| 11:56 | 5.16 | 5.16 | 5.16 | 5.16 | 0.8K |
| 12:01 | 5.16 | 5.17 | 5.16 | 5.17 | 2.0K |
| 12:03 | 5.17 | 5.18 | 5.17 | 5.18 | 18.8K |
| 12:04 | 5.18 | 5.18 | 5.18 | 5.18 | 5.3K |
| 12:05 | 5.18 | 5.18 | 5.18 | 5.18 | 4.1K |
| 12:06 | 5.18 | 5.18 | 5.18 | 5.18 | 0.2K |
| 12:07 | 5.18 | 5.19 | 5.18 | 5.19 | 1.5K |
| 12:08 | 5.19 | 5.19 | 5.19 | 5.19 | 0.8K |
| 12:12 | 5.19 | 5.20 | 5.19 | 5.20 | 0.8K |
| 12:13 | 5.20 | 5.20 | 5.20 | 5.20 | 1.0K |
| 12:14 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 12:15 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 12:16 | 5.20 | 5.20 | 5.20 | 5.20 | 1.3K |
| 12:17 | 5.20 | 5.20 | 5.20 | 5.20 | 0.8K |
| 12:18 | 5.20 | 5.20 | 5.20 | 5.20 | 0.4K |
| 12:19 | 5.20 | 5.20 | 5.20 | 5.20 | 0.9K |
| 12:20 | 5.19 | 5.19 | 5.19 | 5.19 | 1.3K |
| 12:22 | 5.18 | 5.18 | 5.18 | 5.18 | 0.4K |
| 12:23 | 5.19 | 5.19 | 5.19 | 5.19 | 0.5K |
| 12:27 | 5.18 | 5.18 | 5.18 | 5.18 | 1.0K |
| 12:35 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 12:38 | 5.19 | 5.19 | 5.19 | 5.19 | 0.4K |
| 12:44 | 5.19 | 5.19 | 5.19 | 5.19 | 0.4K |
| 12:53 | 5.18 | 5.19 | 5.18 | 5.19 | 10.0K |
| 12:54 | 5.21 | 5.21 | 5.21 | 5.21 | 7.8K |
| 12:57 | 5.22 | 5.22 | 5.21 | 5.21 | 0.3K |
| 12:58 | 5.20 | 5.20 | 5.20 | 5.20 | 2.0K |
| 13:00 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 13:02 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 13:03 | 5.21 | 5.21 | 5.21 | 5.21 | 0.4K |
| 13:07 | 5.22 | 5.22 | 5.22 | 5.22 | 0.4K |
| 13:11 | 5.22 | 5.22 | 5.22 | 5.22 | 0.6K |
| 13:12 | 5.21 | 5.21 | 5.20 | 5.20 | 7.3K |
| 13:13 | 5.20 | 5.20 | 5.20 | 5.20 | 0.6K |
| 13:14 | 5.20 | 5.20 | 5.19 | 5.19 | 1.7K |
| 13:19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.3K |
| 13:20 | 5.18 | 5.18 | 5.18 | 5.18 | 0.4K |
| 13:24 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 13:25 | 5.17 | 5.17 | 5.17 | 5.17 | 0.8K |
| 13:31 | 5.19 | 5.19 | 5.19 | 5.19 | 0.2K |
| 13:32 | 5.19 | 5.19 | 5.19 | 5.19 | 1.4K |
| 13:34 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 13:36 | 5.19 | 5.19 | 5.19 | 5.19 | 1.1K |
| 13:39 | 5.18 | 5.18 | 5.18 | 5.18 | 0.4K |
| 13:42 | 5.19 | 5.19 | 5.19 | 5.19 | 0.9K |
| 13:45 | 5.21 | 5.21 | 5.19 | 5.19 | 1.6K |
| 13:46 | 5.18 | 5.18 | 5.18 | 5.18 | 0.9K |
| 13:49 | 5.19 | 5.19 | 5.19 | 5.19 | 1.5K |
| 13:56 | 5.18 | 5.18 | 5.18 | 5.18 | 0.2K |
| 13:57 | 5.19 | 5.19 | 5.19 | 5.19 | 0.5K |
| 14:02 | 5.18 | 5.19 | 5.18 | 5.18 | 2.2K |
| 14:03 | 5.19 | 5.19 | 5.19 | 5.19 | 0.4K |
| 14:06 | 5.19 | 5.19 | 5.19 | 5.19 | 0.6K |
| 14:07 | 5.18 | 5.19 | 5.18 | 5.19 | 1.3K |
| 14:09 | 5.19 | 5.19 | 5.19 | 5.19 | 1.2K |
| 14:13 | 5.18 | 5.18 | 5.18 | 5.18 | 0.3K |
| 14:17 | 5.18 | 5.18 | 5.18 | 5.18 | 0.4K |
| 14:19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.2K |
| 14:22 | 5.20 | 5.20 | 5.20 | 5.20 | 0.9K |
| 14:24 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 14:25 | 5.20 | 5.20 | 5.20 | 5.20 | 1.8K |
| 14:26 | 5.20 | 5.20 | 5.20 | 5.20 | 0.6K |
| 14:27 | 5.21 | 5.21 | 5.21 | 5.21 | 0.4K |
| 14:28 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 14:29 | 5.20 | 5.21 | 5.20 | 5.21 | 0.3K |
| 14:30 | 5.21 | 5.21 | 5.21 | 5.21 | 5.1K |
| 14:32 | 5.21 | 5.22 | 5.21 | 5.22 | 1.3K |
| 14:37 | 5.21 | 5.21 | 5.21 | 5.21 | 1.1K |
| 14:38 | 5.20 | 5.20 | 5.20 | 5.20 | 5.5K |
| 14:40 | 5.21 | 5.21 | 5.21 | 5.21 | 0.5K |
| 14:41 | 5.22 | 5.22 | 5.22 | 5.22 | 0.4K |
| 14:44 | 5.20 | 5.20 | 5.20 | 5.20 | 0.3K |
| 14:45 | 5.21 | 5.21 | 5.21 | 5.21 | 0.3K |
| 14:46 | 5.20 | 5.20 | 5.20 | 5.20 | 0.4K |
| 14:49 | 5.21 | 5.21 | 5.21 | 5.21 | 5.6K |
| 14:50 | 5.22 | 5.22 | 5.22 | 5.22 | 0.6K |
| 14:51 | 5.21 | 5.21 | 5.21 | 5.21 | 0.7K |
| 14:52 | 5.22 | 5.22 | 5.22 | 5.22 | 0.1K |
| 14:54 | 5.22 | 5.22 | 5.21 | 5.21 | 1.8K |
| 14:57 | 5.20 | 5.20 | 5.20 | 5.20 | 1.5K |
| 15:00 | 5.21 | 5.21 | 5.21 | 5.21 | 1.4K |
| 15:02 | 5.21 | 5.21 | 5.21 | 5.21 | 1.9K |
| 15:03 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 15:06 | 5.21 | 5.21 | 5.21 | 5.21 | 0.5K |
| 15:09 | 5.21 | 5.21 | 5.20 | 5.20 | 0.3K |
| 15:12 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 15:13 | 5.20 | 5.21 | 5.20 | 5.21 | 0.3K |
| 15:16 | 5.20 | 5.20 | 5.20 | 5.20 | 0.3K |
| 15:19 | 5.21 | 5.21 | 5.21 | 5.21 | 0.4K |
| 15:21 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 15:23 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 15:24 | 5.20 | 5.20 | 5.20 | 5.20 | 2.7K |
| 15:25 | 5.20 | 5.21 | 5.20 | 5.21 | 0.2K |
| 15:26 | 5.20 | 5.21 | 5.20 | 5.21 | 0.7K |
| 15:29 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 15:30 | 5.21 | 5.21 | 5.21 | 5.21 | 1.5K |
| 15:35 | 5.21 | 5.21 | 5.21 | 5.21 | 0.6K |
| 15:36 | 5.21 | 5.21 | 5.21 | 5.21 | 0.9K |
| 15:39 | 5.21 | 5.21 | 5.21 | 5.21 | 0.3K |
| 15:40 | 5.21 | 5.22 | 5.21 | 5.22 | 4.1K |
| 15:41 | 5.22 | 5.22 | 5.22 | 5.22 | 2.2K |
| 15:42 | 5.22 | 5.22 | 5.22 | 5.22 | 0.2K |
| 15:43 | 5.22 | 5.22 | 5.22 | 5.22 | 0.7K |
| 15:44 | 5.22 | 5.22 | 5.22 | 5.22 | 0.7K |
| 15:46 | 5.23 | 5.23 | 5.23 | 5.23 | 0.6K |
| 15:47 | 5.23 | 5.23 | 5.23 | 5.23 | 0.2K |
| 15:49 | 5.23 | 5.24 | 5.23 | 5.24 | 0.5K |
| 15:50 | 5.24 | 5.24 | 5.24 | 5.24 | 1.1K |
| 15:51 | 5.24 | 5.24 | 5.23 | 5.23 | 0.6K |
| 15:52 | 5.24 | 5.24 | 5.23 | 5.23 | 1.3K |
| 15:53 | 5.24 | 5.24 | 5.24 | 5.24 | 0.2K |
| 15:54 | 5.24 | 5.24 | 5.24 | 5.24 | 0.6K |
| 15:55 | 5.24 | 5.24 | 5.23 | 5.23 | 2.8K |
| 15:56 | 5.24 | 5.24 | 5.24 | 5.24 | 3.5K |
| 15:57 | 5.23 | 5.24 | 5.23 | 5.24 | 4.3K |
| 15:58 | 5.24 | 5.24 | 5.24 | 5.24 | 1.0K |
| 15:59 | 5.24 | 5.25 | 5.23 | 5.25 | 26.3K |