105.29
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:07 | 121.00 | 121.00 | 121.00 | 121.00 | 1.6K |
| 09:15 | 121.10 | 122.09 | 121.10 | 121.64 | 10.9K |
| 09:16 | 121.89 | 122.78 | 121.89 | 122.68 | 11.4K |
| 09:17 | 122.80 | 122.80 | 121.26 | 121.73 | 7.6K |
| 09:18 | 120.75 | 120.96 | 120.35 | 120.35 | 15.7K |
| 09:19 | 120.18 | 120.64 | 120.18 | 120.60 | 2.5K |
| 09:20 | 120.34 | 120.34 | 119.80 | 119.80 | 0.9K |
| 09:21 | 120.13 | 120.13 | 119.56 | 119.56 | 1.0K |
| 09:22 | 119.60 | 120.12 | 119.60 | 120.12 | 2.4K |
| 09:23 | 120.06 | 120.06 | 120.05 | 120.05 | 0.5K |
| 09:24 | 119.70 | 119.89 | 119.70 | 119.89 | 0.7K |
| 09:25 | 119.86 | 120.00 | 119.86 | 120.00 | 1.2K |
| 09:26 | 119.92 | 119.92 | 119.92 | 119.92 | 0.0K |
| 09:27 | 119.92 | 120.68 | 119.92 | 120.68 | 1.7K |
| 09:28 | 120.40 | 120.94 | 120.40 | 120.94 | 1.7K |
| 09:29 | 120.96 | 121.00 | 120.96 | 121.00 | 2.0K |
| 09:30 | 121.28 | 122.39 | 121.28 | 122.00 | 10.5K |
| 09:31 | 122.06 | 122.35 | 121.90 | 122.34 | 4.6K |
| 09:32 | 122.30 | 122.30 | 122.00 | 122.19 | 4.1K |
| 09:33 | 121.84 | 122.30 | 121.45 | 122.30 | 6.5K |
| 09:34 | 122.69 | 122.79 | 121.40 | 121.40 | 21.3K |
| 09:35 | 121.35 | 122.21 | 121.35 | 122.21 | 13.0K |
| 09:36 | 122.00 | 122.00 | 121.08 | 121.08 | 2.5K |
| 09:37 | 121.44 | 121.50 | 121.38 | 121.38 | 2.9K |
| 09:38 | 121.38 | 121.38 | 121.12 | 121.12 | 0.3K |
| 09:39 | 121.12 | 121.12 | 121.10 | 121.10 | 0.1K |
| 09:40 | 121.35 | 121.35 | 121.34 | 121.34 | 0.2K |
| 09:41 | 122.11 | 122.48 | 122.11 | 122.17 | 7.0K |
| 09:42 | 122.31 | 122.31 | 122.00 | 122.00 | 8.8K |
| 09:43 | 121.36 | 121.58 | 121.36 | 121.43 | 2.4K |
| 09:44 | 121.58 | 121.58 | 121.58 | 121.58 | 0.1K |
| 09:45 | 121.41 | 121.41 | 121.41 | 121.41 | 0.1K |
| 09:46 | 121.20 | 121.20 | 121.20 | 121.20 | 2.5K |
| 09:47 | 121.20 | 121.21 | 121.20 | 121.20 | 1.1K |
| 09:48 | 121.00 | 121.00 | 120.68 | 120.68 | 4.0K |
| 09:50 | 120.89 | 120.96 | 120.89 | 120.96 | 0.4K |
| 09:51 | 121.19 | 121.19 | 120.71 | 120.71 | 1.0K |
| 09:53 | 121.16 | 121.16 | 120.72 | 120.72 | 0.4K |
| 09:54 | 120.94 | 121.37 | 120.94 | 121.37 | 0.9K |
| 09:56 | 120.74 | 120.74 | 120.74 | 120.74 | 1.9K |
| 09:58 | 120.94 | 120.94 | 120.94 | 120.94 | 0.0K |
| 10:00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.7K |
| 10:01 | 121.08 | 121.38 | 121.00 | 121.38 | 0.4K |
| 10:02 | 121.01 | 121.01 | 121.00 | 121.00 | 0.5K |
| 10:03 | 121.49 | 121.88 | 121.49 | 121.88 | 1.5K |
| 10:04 | 122.00 | 122.00 | 121.50 | 121.50 | 1.6K |
| 10:05 | 121.53 | 121.53 | 121.53 | 121.53 | 0.0K |
| 10:06 | 121.31 | 121.53 | 121.31 | 121.53 | 0.1K |
| 10:07 | 121.53 | 121.53 | 121.53 | 121.53 | 1.3K |
| 10:08 | 121.31 | 121.31 | 121.31 | 121.31 | 0.1K |
| 10:11 | 121.51 | 121.51 | 121.51 | 121.51 | 0.1K |
| 10:12 | 121.21 | 121.21 | 121.19 | 121.19 | 0.6K |
| 10:14 | 120.88 | 120.99 | 120.72 | 120.99 | 0.9K |
| 10:15 | 120.99 | 120.99 | 120.99 | 120.99 | 0.0K |
| 10:16 | 120.80 | 120.80 | 120.75 | 120.75 | 0.2K |
| 10:18 | 120.75 | 120.75 | 120.75 | 120.75 | 0.8K |
| 10:19 | 120.78 | 120.78 | 120.78 | 120.78 | 0.1K |
| 10:20 | 121.04 | 121.04 | 121.04 | 121.04 | 0.1K |
| 10:21 | 120.81 | 121.25 | 120.81 | 121.25 | 1.2K |
| 10:22 | 121.25 | 121.25 | 121.00 | 121.00 | 0.1K |
| 10:23 | 121.19 | 121.19 | 120.80 | 120.80 | 2.6K |
| 10:26 | 120.68 | 120.68 | 120.68 | 120.68 | 0.9K |
| 10:29 | 120.60 | 120.60 | 120.60 | 120.60 | 1.6K |
| 10:30 | 120.37 | 120.37 | 120.21 | 120.21 | 0.1K |
| 10:31 | 120.41 | 120.41 | 120.20 | 120.20 | 0.2K |
| 10:32 | 120.22 | 120.99 | 120.22 | 120.99 | 3.1K |
| 10:33 | 120.89 | 120.89 | 120.89 | 120.89 | 0.1K |
| 10:34 | 120.60 | 120.60 | 120.60 | 120.60 | 0.5K |
| 10:36 | 120.43 | 120.43 | 120.43 | 120.43 | 0.6K |
| 10:40 | 120.50 | 120.50 | 120.50 | 120.50 | 0.0K |
| 10:42 | 120.48 | 120.48 | 120.48 | 120.48 | 0.3K |
| 10:43 | 120.50 | 120.50 | 120.50 | 120.50 | 0.0K |
| 10:44 | 120.45 | 120.45 | 120.45 | 120.45 | 1.5K |
| 10:46 | 120.35 | 120.35 | 120.20 | 120.35 | 1.0K |
| 10:48 | 120.55 | 120.55 | 120.55 | 120.55 | 0.5K |
| 10:49 | 120.51 | 120.51 | 120.51 | 120.51 | 0.1K |
| 10:51 | 120.45 | 120.45 | 120.45 | 120.45 | 0.7K |
| 10:53 | 120.51 | 120.69 | 120.51 | 120.69 | 0.0K |
| 10:56 | 120.68 | 120.72 | 120.68 | 120.72 | 0.3K |
| 10:58 | 120.72 | 120.72 | 120.72 | 120.72 | 0.1K |
| 11:01 | 120.67 | 120.67 | 120.51 | 120.51 | 0.5K |
| 11:02 | 120.99 | 120.99 | 120.99 | 120.99 | 1.5K |
| 11:04 | 120.80 | 120.83 | 120.80 | 120.80 | 0.2K |
| 11:08 | 120.80 | 120.80 | 120.80 | 120.80 | 0.0K |
| 11:11 | 120.70 | 120.70 | 120.70 | 120.70 | 0.2K |
| 11:12 | 120.79 | 120.79 | 120.55 | 120.55 | 0.4K |
| 11:13 | 120.51 | 120.51 | 120.51 | 120.51 | 0.2K |
| 11:14 | 120.53 | 120.53 | 120.53 | 120.53 | 0.0K |
| 11:15 | 120.45 | 120.45 | 120.45 | 120.45 | 0.5K |
| 11:16 | 120.27 | 120.76 | 120.27 | 120.76 | 1.1K |
| 11:22 | 120.52 | 120.52 | 120.52 | 120.52 | 0.1K |
| 11:23 | 120.50 | 120.50 | 120.29 | 120.29 | 0.9K |
| 11:27 | 120.50 | 120.50 | 120.50 | 120.50 | 0.1K |
| 11:30 | 120.32 | 120.32 | 120.32 | 120.32 | 0.0K |
| 11:32 | 120.65 | 120.65 | 120.47 | 120.47 | 12.0K |
| 11:36 | 120.30 | 120.30 | 120.30 | 120.30 | 0.8K |
| 11:40 | 120.51 | 120.51 | 120.51 | 120.51 | 0.5K |
| 11:44 | 120.59 | 120.59 | 120.59 | 120.59 | 0.0K |
| 11:46 | 120.85 | 120.85 | 120.85 | 120.85 | 0.1K |
| 11:47 | 120.62 | 120.62 | 120.62 | 120.62 | 0.1K |
| 11:48 | 120.68 | 120.68 | 120.68 | 120.68 | 0.0K |
| 11:50 | 120.41 | 120.41 | 120.41 | 120.41 | 0.2K |
| 11:52 | 120.40 | 120.40 | 120.40 | 120.40 | 3.1K |
| 11:55 | 120.40 | 120.40 | 120.40 | 120.40 | 0.3K |
| 12:00 | 120.55 | 120.55 | 120.55 | 120.55 | 0.0K |
| 12:01 | 120.32 | 120.32 | 120.32 | 120.32 | 0.1K |
| 12:03 | 120.26 | 120.26 | 120.26 | 120.26 | 0.5K |
| 12:04 | 120.22 | 120.22 | 120.22 | 120.22 | 1.0K |
| 12:06 | 120.21 | 120.21 | 120.21 | 120.21 | 0.1K |
| 12:08 | 120.21 | 120.21 | 120.21 | 120.21 | 0.1K |
| 12:09 | 120.05 | 120.05 | 120.05 | 120.05 | 1.1K |
| 12:10 | 120.21 | 120.21 | 120.21 | 120.21 | 0.0K |
| 12:11 | 119.55 | 119.55 | 119.55 | 119.55 | 0.4K |
| 12:12 | 119.79 | 119.79 | 119.79 | 119.79 | 0.5K |
| 12:14 | 119.54 | 119.54 | 119.54 | 119.54 | 0.0K |
| 12:15 | 120.12 | 120.50 | 120.12 | 120.50 | 2.8K |
| 12:17 | 120.31 | 120.31 | 120.31 | 120.31 | 0.0K |
| 12:18 | 120.31 | 120.31 | 120.27 | 120.27 | 0.1K |
| 12:19 | 120.26 | 120.26 | 120.21 | 120.21 | 0.1K |
| 12:20 | 120.28 | 120.28 | 120.28 | 120.28 | 0.1K |
| 12:24 | 119.99 | 120.31 | 119.99 | 120.31 | 3.9K |
| 12:25 | 119.77 | 119.77 | 119.71 | 119.71 | 3.1K |
| 12:26 | 119.75 | 119.75 | 119.75 | 119.75 | 0.0K |
| 12:27 | 119.71 | 119.71 | 119.71 | 119.71 | 0.0K |
| 12:28 | 119.95 | 120.29 | 119.95 | 120.29 | 2.7K |
| 12:30 | 120.58 | 120.58 | 120.58 | 120.58 | 0.1K |
| 12:32 | 120.66 | 120.66 | 120.66 | 120.66 | 0.5K |
| 12:33 | 120.69 | 120.69 | 120.69 | 120.69 | 0.1K |
| 12:35 | 120.68 | 120.68 | 120.68 | 120.68 | 0.5K |
| 12:37 | 120.51 | 120.51 | 120.51 | 120.51 | 0.2K |
| 12:38 | 120.50 | 120.50 | 120.50 | 120.50 | 0.0K |
| 12:41 | 120.44 | 120.44 | 120.44 | 120.44 | 0.2K |
| 12:43 | 120.36 | 120.36 | 120.36 | 120.36 | 0.5K |
| 12:44 | 120.50 | 120.50 | 120.50 | 120.50 | 0.0K |
| 12:45 | 120.62 | 120.62 | 120.62 | 120.62 | 0.0K |
| 12:47 | 120.90 | 120.90 | 120.90 | 120.90 | 0.2K |
| 12:48 | 121.00 | 121.00 | 120.65 | 120.65 | 0.1K |
| 12:51 | 120.99 | 120.99 | 120.99 | 120.99 | 0.0K |
| 12:56 | 121.25 | 121.25 | 121.25 | 121.25 | 2.3K |
| 12:57 | 121.99 | 122.55 | 121.86 | 122.55 | 11.1K |
| 12:58 | 122.25 | 123.00 | 122.25 | 123.00 | 28.2K |
| 12:59 | 122.95 | 122.95 | 122.73 | 122.80 | 3.9K |
| 13:00 | 122.73 | 123.58 | 122.73 | 123.58 | 11.8K |
| 13:01 | 123.76 | 123.94 | 123.41 | 123.89 | 10.7K |
| 13:02 | 123.89 | 123.94 | 123.45 | 123.61 | 7.6K |
| 13:03 | 123.78 | 123.78 | 123.40 | 123.55 | 7.7K |
| 13:04 | 123.57 | 123.57 | 123.03 | 123.39 | 6.0K |
| 13:05 | 123.10 | 123.14 | 122.90 | 122.90 | 3.3K |
| 13:06 | 122.80 | 123.36 | 122.80 | 123.36 | 1.8K |
| 13:07 | 123.00 | 123.35 | 123.00 | 123.35 | 5.3K |
| 13:08 | 123.36 | 123.36 | 123.11 | 123.11 | 6.2K |
| 13:09 | 122.90 | 122.90 | 122.27 | 122.31 | 4.1K |
| 13:10 | 122.31 | 122.58 | 122.31 | 122.44 | 0.9K |
| 13:11 | 122.58 | 122.58 | 122.00 | 122.00 | 3.5K |
| 13:12 | 122.15 | 122.86 | 122.15 | 122.86 | 6.1K |
| 13:13 | 122.88 | 123.00 | 122.73 | 122.73 | 9.8K |
| 13:14 | 122.62 | 122.62 | 122.32 | 122.51 | 1.1K |
| 13:15 | 122.21 | 122.39 | 122.21 | 122.39 | 0.1K |
| 13:16 | 122.35 | 122.35 | 122.00 | 122.00 | 0.6K |
| 13:17 | 121.57 | 121.57 | 121.46 | 121.46 | 0.9K |
| 13:18 | 121.50 | 121.50 | 121.50 | 121.50 | 0.5K |
| 13:19 | 121.83 | 121.83 | 121.83 | 121.83 | 0.1K |
| 13:20 | 121.90 | 121.91 | 121.90 | 121.91 | 0.2K |
| 13:21 | 121.89 | 121.89 | 121.89 | 121.89 | 0.0K |
| 13:22 | 121.70 | 121.70 | 121.70 | 121.70 | 0.0K |
| 13:23 | 121.89 | 121.89 | 121.89 | 121.89 | 0.0K |
| 13:24 | 121.70 | 121.70 | 121.70 | 121.70 | 0.3K |
| 13:25 | 121.71 | 121.71 | 121.71 | 121.71 | 0.2K |
| 13:26 | 121.90 | 121.90 | 121.90 | 121.90 | 0.0K |
| 13:27 | 121.73 | 121.73 | 121.73 | 121.73 | 0.0K |
| 13:28 | 121.70 | 121.89 | 121.70 | 121.89 | 0.8K |
| 13:31 | 121.89 | 121.89 | 121.89 | 121.89 | 0.5K |
| 13:32 | 122.21 | 122.25 | 122.06 | 122.06 | 1.9K |
| 13:33 | 122.20 | 122.20 | 122.20 | 122.20 | 0.1K |
| 13:34 | 121.90 | 121.90 | 121.90 | 121.90 | 0.3K |
| 13:35 | 122.15 | 122.15 | 121.93 | 121.93 | 0.1K |
| 13:36 | 122.15 | 122.15 | 122.00 | 122.00 | 0.0K |
| 13:39 | 121.91 | 121.91 | 121.91 | 121.91 | 0.5K |
| 13:41 | 121.93 | 121.93 | 121.93 | 121.93 | 0.3K |
| 13:43 | 121.60 | 121.60 | 121.60 | 121.60 | 0.2K |
| 13:44 | 121.64 | 121.64 | 121.64 | 121.64 | 2.2K |
| 13:45 | 121.60 | 121.60 | 121.11 | 121.11 | 1.4K |
| 13:46 | 121.10 | 121.23 | 121.10 | 121.23 | 1.3K |
| 13:47 | 121.11 | 121.11 | 121.11 | 121.11 | 0.5K |
| 13:51 | 121.15 | 121.63 | 121.15 | 121.63 | 2.3K |
| 13:52 | 121.31 | 121.31 | 121.31 | 121.31 | 0.1K |
| 13:54 | 121.30 | 121.30 | 121.30 | 121.30 | 0.1K |
| 13:56 | 121.30 | 121.30 | 121.30 | 121.30 | 0.1K |
| 13:57 | 121.30 | 121.30 | 121.30 | 121.30 | 0.0K |
| 13:59 | 121.16 | 121.16 | 121.16 | 121.16 | 0.0K |
| 14:00 | 121.16 | 121.16 | 121.12 | 121.12 | 0.4K |
| 14:01 | 121.00 | 121.27 | 121.00 | 121.27 | 1.1K |
| 14:03 | 121.21 | 121.21 | 121.21 | 121.21 | 0.0K |
| 14:04 | 121.30 | 121.30 | 121.04 | 121.04 | 0.3K |
| 14:07 | 121.04 | 121.04 | 121.00 | 121.00 | 1.3K |
| 14:09 | 121.00 | 121.00 | 121.00 | 121.00 | 0.2K |
| 14:10 | 120.50 | 120.68 | 120.20 | 120.68 | 3.7K |
| 14:11 | 120.77 | 120.77 | 120.77 | 120.77 | 0.1K |
| 14:14 | 120.40 | 120.47 | 120.40 | 120.47 | 3.0K |
| 14:15 | 120.75 | 120.75 | 120.75 | 120.75 | 0.5K |
| 14:16 | 120.84 | 120.84 | 120.55 | 120.67 | 7.1K |
| 14:18 | 120.67 | 120.67 | 120.67 | 120.67 | 0.0K |
| 14:19 | 120.72 | 120.72 | 120.72 | 120.72 | 0.3K |
| 14:20 | 120.71 | 121.00 | 120.50 | 120.50 | 2.3K |
| 14:21 | 120.35 | 120.50 | 120.35 | 120.50 | 2.1K |
| 14:22 | 120.50 | 120.50 | 120.50 | 120.50 | 0.9K |
| 14:23 | 120.11 | 120.11 | 120.11 | 120.11 | 0.3K |
| 14:24 | 120.11 | 120.11 | 120.00 | 120.00 | 1.2K |
| 14:25 | 119.71 | 120.09 | 119.71 | 120.04 | 1.4K |
| 14:26 | 120.25 | 120.25 | 120.25 | 120.25 | 0.1K |
| 14:28 | 120.30 | 120.30 | 120.11 | 120.11 | 0.0K |
| 14:29 | 120.29 | 120.29 | 120.29 | 120.29 | 0.1K |
| 14:31 | 120.50 | 120.50 | 120.50 | 120.50 | 1.2K |
| 14:33 | 120.60 | 120.60 | 120.60 | 120.60 | 1.8K |
| 14:34 | 120.43 | 120.43 | 120.43 | 120.43 | 0.1K |
| 14:37 | 120.39 | 120.39 | 120.39 | 120.39 | 0.1K |
| 14:39 | 120.23 | 121.08 | 120.23 | 121.00 | 6.0K |
| 14:40 | 121.01 | 121.01 | 121.01 | 121.01 | 0.0K |
| 14:41 | 121.48 | 121.52 | 121.48 | 121.52 | 2.6K |
| 14:42 | 121.68 | 121.68 | 121.68 | 121.68 | 0.1K |
| 14:43 | 121.78 | 121.78 | 121.78 | 121.78 | 0.2K |
| 14:44 | 122.00 | 122.00 | 121.69 | 121.69 | 0.8K |
| 14:45 | 121.58 | 121.58 | 121.34 | 121.34 | 0.6K |
| 14:46 | 121.36 | 121.67 | 121.36 | 121.67 | 1.1K |
| 14:48 | 121.66 | 121.67 | 121.43 | 121.43 | 0.1K |
| 14:49 | 122.10 | 122.47 | 122.02 | 122.02 | 3.6K |
| 14:50 | 122.02 | 122.30 | 122.00 | 122.30 | 3.7K |
| 14:51 | 122.25 | 122.30 | 122.18 | 122.18 | 2.0K |
| 14:52 | 122.00 | 122.00 | 122.00 | 122.00 | 0.0K |
| 14:53 | 121.99 | 121.99 | 121.99 | 121.99 | 0.2K |
| 14:54 | 121.61 | 121.63 | 121.61 | 121.61 | 0.4K |
| 14:55 | 121.68 | 121.68 | 121.64 | 121.64 | 0.1K |
| 14:56 | 121.52 | 121.52 | 121.52 | 121.52 | 1.1K |
| 14:57 | 121.60 | 121.60 | 121.60 | 121.60 | 0.0K |
| 14:58 | 121.57 | 122.40 | 121.57 | 122.39 | 6.5K |
| 14:59 | 122.01 | 122.01 | 122.01 | 122.01 | 0.6K |
| 15:00 | 122.35 | 122.40 | 122.35 | 122.40 | 0.5K |
| 15:01 | 122.13 | 122.40 | 122.13 | 122.40 | 0.3K |
| 15:02 | 122.11 | 122.11 | 122.00 | 122.00 | 1.8K |
| 15:03 | 122.04 | 122.04 | 122.00 | 122.00 | 0.6K |
| 15:04 | 122.00 | 122.00 | 122.00 | 122.00 | 2.1K |
| 15:05 | 122.00 | 122.00 | 122.00 | 122.00 | 1.8K |
| 15:06 | 122.15 | 122.17 | 122.14 | 122.16 | 0.2K |
| 15:07 | 122.16 | 122.16 | 122.16 | 122.16 | 0.1K |
| 15:08 | 122.16 | 122.16 | 122.00 | 122.00 | 0.0K |
| 15:09 | 122.00 | 122.01 | 122.00 | 122.01 | 0.3K |
| 15:10 | 122.11 | 122.11 | 121.84 | 121.84 | 6.2K |
| 15:11 | 122.03 | 122.03 | 121.59 | 121.59 | 1.7K |
| 15:12 | 121.81 | 121.90 | 121.52 | 121.52 | 0.5K |
| 15:13 | 121.76 | 121.76 | 121.24 | 121.71 | 0.5K |
| 15:14 | 121.67 | 121.67 | 121.65 | 121.65 | 0.2K |
| 15:15 | 121.37 | 121.65 | 121.37 | 121.65 | 0.2K |
| 15:16 | 121.60 | 121.60 | 121.57 | 121.57 | 0.8K |
| 15:17 | 121.55 | 121.55 | 121.55 | 121.55 | 0.3K |
| 15:18 | 121.10 | 121.19 | 121.10 | 121.19 | 0.5K |
| 15:19 | 121.00 | 121.00 | 121.00 | 121.00 | 0.6K |
| 15:20 | 121.00 | 121.54 | 120.91 | 120.91 | 4.1K |
| 15:21 | 121.12 | 121.12 | 121.12 | 121.12 | 0.0K |
| 15:22 | 120.99 | 120.99 | 120.91 | 120.91 | 0.0K |
| 15:23 | 121.00 | 121.00 | 121.00 | 121.00 | 0.2K |
| 15:24 | 121.09 | 121.09 | 120.97 | 120.98 | 0.9K |
| 15:25 | 120.83 | 121.15 | 120.83 | 121.15 | 0.6K |
| 15:26 | 121.15 | 121.15 | 121.07 | 121.07 | 0.7K |
| 15:27 | 121.15 | 121.50 | 121.15 | 121.50 | 1.9K |
| 15:28 | 121.50 | 121.51 | 121.00 | 121.00 | 2.9K |
| 15:29 | 121.52 | 122.10 | 121.52 | 121.62 | 2.5K |