8,940.00
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 9,120.00 | 9,120.00 | 9,080.00 | 9,080.00 | 0.8K |
| 09:01 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 0.0K |
| 09:02 | 9,040.00 | 9,090.00 | 9,030.00 | 9,090.00 | 0.1K |
| 09:03 | 9,040.00 | 9,090.00 | 9,030.00 | 9,040.00 | 0.1K |
| 09:04 | 9,050.00 | 9,050.00 | 9,020.00 | 9,020.00 | 3.1K |
| 09:05 | 9,010.00 | 9,050.00 | 9,010.00 | 9,050.00 | 0.1K |
| 09:06 | 9,030.00 | 9,030.00 | 9,020.00 | 9,020.00 | 0.1K |
| 09:07 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 0.7K |
| 09:08 | 9,090.00 | 9,090.00 | 9,090.00 | 9,090.00 | 0.0K |
| 09:09 | 9,160.00 | 9,160.00 | 9,160.00 | 9,160.00 | 0.0K |
| 09:10 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 0.0K |
| 09:11 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 0.0K |
| 09:12 | 9,140.00 | 9,140.00 | 9,080.00 | 9,080.00 | 0.0K |
| 09:13 | 9,080.00 | 9,080.00 | 9,020.00 | 9,020.00 | 0.5K |
| 09:14 | 9,080.00 | 9,080.00 | 9,080.00 | 9,080.00 | 0.0K |
| 09:16 | 9,070.00 | 9,070.00 | 9,070.00 | 9,070.00 | 0.0K |
| 09:17 | 9,030.00 | 9,030.00 | 9,010.00 | 9,010.00 | 0.4K |
| 09:18 | 9,020.00 | 9,020.00 | 9,010.00 | 9,010.00 | 0.2K |
| 09:19 | 9,010.00 | 9,010.00 | 9,000.00 | 9,000.00 | 1.9K |
| 09:20 | 9,000.00 | 9,000.00 | 8,980.00 | 8,980.00 | 0.1K |
| 09:21 | 9,000.00 | 9,000.00 | 8,970.00 | 8,970.00 | 0.5K |
| 09:22 | 8,990.00 | 8,990.00 | 8,960.00 | 8,990.00 | 0.2K |
| 09:23 | 8,990.00 | 8,990.00 | 8,960.00 | 8,960.00 | 0.4K |
| 09:24 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 0.0K |
| 09:25 | 8,960.00 | 8,960.00 | 8,920.00 | 8,940.00 | 0.4K |
| 09:26 | 8,950.00 | 8,950.00 | 8,920.00 | 8,930.00 | 0.1K |
| 09:27 | 8,940.00 | 8,940.00 | 8,920.00 | 8,920.00 | 0.0K |
| 09:28 | 8,920.00 | 8,930.00 | 8,910.00 | 8,920.00 | 0.1K |
| 09:29 | 8,900.00 | 8,920.00 | 8,900.00 | 8,920.00 | 0.1K |
| 09:30 | 8,930.00 | 8,940.00 | 8,930.00 | 8,940.00 | 0.1K |
| 09:32 | 8,940.00 | 8,950.00 | 8,940.00 | 8,940.00 | 0.0K |
| 09:33 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 0.1K |
| 09:34 | 8,930.00 | 8,930.00 | 8,930.00 | 8,930.00 | 0.1K |
| 09:35 | 8,930.00 | 8,930.00 | 8,930.00 | 8,930.00 | 0.0K |
| 09:36 | 8,930.00 | 8,940.00 | 8,900.00 | 8,900.00 | 0.5K |
| 09:37 | 8,930.00 | 8,930.00 | 8,920.00 | 8,920.00 | 0.0K |
| 09:38 | 8,920.00 | 8,920.00 | 8,900.00 | 8,900.00 | 0.2K |
| 09:39 | 8,890.00 | 8,910.00 | 8,890.00 | 8,910.00 | 0.1K |
| 09:40 | 8,900.00 | 8,910.00 | 8,900.00 | 8,910.00 | 0.2K |
| 09:41 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 0.0K |
| 09:42 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 0.0K |
| 09:43 | 8,900.00 | 8,910.00 | 8,900.00 | 8,910.00 | 0.1K |
| 09:44 | 8,910.00 | 8,920.00 | 8,910.00 | 8,920.00 | 0.1K |
| 09:45 | 8,930.00 | 8,950.00 | 8,930.00 | 8,950.00 | 0.5K |
| 09:47 | 9,050.00 | 9,050.00 | 8,960.00 | 8,960.00 | 0.0K |
| 09:49 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 0.0K |
| 09:50 | 8,970.00 | 8,970.00 | 8,960.00 | 8,970.00 | 0.1K |
| 09:51 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 0.0K |
| 09:52 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 0.1K |
| 09:53 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0.0K |
| 09:54 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0.0K |
| 09:55 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0.0K |
| 09:58 | 8,960.00 | 8,960.00 | 8,950.00 | 8,950.00 | 0.2K |
| 10:00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 0.0K |
| 10:01 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 0.0K |
| 10:02 | 8,990.00 | 8,990.00 | 8,980.00 | 8,980.00 | 0.0K |
| 10:03 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 0.1K |
| 10:05 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 0.0K |
| 10:06 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 0.1K |
| 10:08 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 0.0K |
| 10:10 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 0.0K |
| 10:11 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 0.0K |
| 10:12 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 0.0K |
| 10:15 | 8,960.00 | 8,960.00 | 8,940.00 | 8,940.00 | 0.1K |
| 10:19 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 1.0K |
| 10:21 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 0.0K |
| 10:25 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 0.2K |
| 10:27 | 8,930.00 | 8,930.00 | 8,930.00 | 8,930.00 | 0.0K |
| 10:28 | 8,930.00 | 8,930.00 | 8,910.00 | 8,910.00 | 0.2K |
| 10:29 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 0.0K |
| 10:30 | 8,930.00 | 8,930.00 | 8,930.00 | 8,930.00 | 0.0K |
| 10:31 | 8,920.00 | 8,920.00 | 8,920.00 | 8,920.00 | 0.0K |
| 10:33 | 8,940.00 | 8,940.00 | 8,920.00 | 8,940.00 | 0.0K |
| 10:34 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 0.0K |
| 10:35 | 8,920.00 | 8,920.00 | 8,910.00 | 8,910.00 | 0.3K |
| 10:36 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 0.1K |
| 10:39 | 8,930.00 | 8,930.00 | 8,930.00 | 8,930.00 | 0.0K |
| 10:41 | 8,910.00 | 8,910.00 | 8,900.00 | 8,900.00 | 0.4K |
| 10:42 | 8,890.00 | 8,890.00 | 8,860.00 | 8,860.00 | 0.8K |
| 10:43 | 8,900.00 | 8,900.00 | 8,880.00 | 8,880.00 | 0.1K |
| 10:44 | 8,890.00 | 8,890.00 | 8,860.00 | 8,860.00 | 0.3K |
| 10:45 | 8,880.00 | 8,880.00 | 8,850.00 | 8,880.00 | 0.3K |
| 10:46 | 8,870.00 | 8,870.00 | 8,870.00 | 8,870.00 | 0.0K |
| 10:47 | 8,860.00 | 8,880.00 | 8,850.00 | 8,880.00 | 0.0K |
| 10:48 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 0.0K |
| 10:49 | 8,890.00 | 8,890.00 | 8,890.00 | 8,890.00 | 0.0K |
| 10:51 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 0.0K |
| 10:52 | 8,880.00 | 8,890.00 | 8,870.00 | 8,880.00 | 0.1K |
| 10:53 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 0.0K |
| 10:54 | 8,890.00 | 8,890.00 | 8,890.00 | 8,890.00 | 0.0K |
| 10:55 | 8,890.00 | 8,890.00 | 8,880.00 | 8,880.00 | 0.0K |
| 10:56 | 8,860.00 | 8,880.00 | 8,850.00 | 8,850.00 | 0.8K |
| 10:57 | 8,850.00 | 8,860.00 | 8,840.00 | 8,850.00 | 0.1K |
| 10:58 | 8,860.00 | 8,860.00 | 8,850.00 | 8,850.00 | 0.0K |
| 10:59 | 8,840.00 | 8,840.00 | 8,830.00 | 8,840.00 | 0.3K |
| 11:01 | 8,850.00 | 8,850.00 | 8,830.00 | 8,830.00 | 1.6K |
| 11:02 | 8,830.00 | 8,830.00 | 8,820.00 | 8,820.00 | 0.3K |
| 11:03 | 8,820.00 | 8,820.00 | 8,820.00 | 8,820.00 | 0.0K |
| 11:04 | 8,820.00 | 8,820.00 | 8,820.00 | 8,820.00 | 0.1K |
| 11:07 | 8,830.00 | 8,830.00 | 8,830.00 | 8,830.00 | 0.1K |
| 11:09 | 8,830.00 | 8,830.00 | 8,820.00 | 8,830.00 | 0.0K |
| 11:10 | 8,820.00 | 8,820.00 | 8,800.00 | 8,800.00 | 1.0K |
| 11:11 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.3K |
| 11:13 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.3K |
| 11:15 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.4K |
| 11:16 | 8,830.00 | 8,830.00 | 8,830.00 | 8,830.00 | 0.0K |
| 11:17 | 8,820.00 | 8,820.00 | 8,820.00 | 8,820.00 | 0.0K |
| 11:18 | 8,810.00 | 8,810.00 | 8,810.00 | 8,810.00 | 0.0K |
| 11:20 | 8,830.00 | 8,830.00 | 8,830.00 | 8,830.00 | 0.1K |
| 11:22 | 8,810.00 | 8,810.00 | 8,810.00 | 8,810.00 | 0.2K |
| 11:23 | 8,810.00 | 8,810.00 | 8,810.00 | 8,810.00 | 0.1K |
| 11:26 | 8,810.00 | 8,810.00 | 8,800.00 | 8,800.00 | 1.8K |
| 11:27 | 8,810.00 | 8,810.00 | 8,790.00 | 8,790.00 | 0.1K |
| 11:28 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 0.0K |
| 11:29 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.3K |
| 11:31 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.0K |
| 11:33 | 8,810.00 | 8,810.00 | 8,790.00 | 8,790.00 | 0.6K |
| 11:40 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.0K |
| 11:41 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.0K |
| 11:42 | 8,810.00 | 8,810.00 | 8,810.00 | 8,810.00 | 0.3K |
| 11:43 | 8,790.00 | 8,830.00 | 8,780.00 | 8,830.00 | 0.4K |
| 11:44 | 8,830.00 | 8,830.00 | 8,830.00 | 8,830.00 | 0.1K |
| 11:47 | 8,810.00 | 8,810.00 | 8,810.00 | 8,810.00 | 0.1K |
| 11:50 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.1K |
| 11:51 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 0.1K |
| 11:52 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.1K |
| 11:53 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.1K |
| 11:54 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.1K |
| 11:55 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.0K |
| 11:56 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.0K |
| 12:02 | 8,780.00 | 8,780.00 | 8,770.00 | 8,770.00 | 0.3K |
| 12:03 | 8,790.00 | 8,790.00 | 8,780.00 | 8,780.00 | 0.0K |
| 12:04 | 8,780.00 | 8,800.00 | 8,780.00 | 8,800.00 | 0.0K |
| 12:06 | 8,770.00 | 8,770.00 | 8,770.00 | 8,770.00 | 0.2K |
| 12:07 | 8,770.00 | 8,800.00 | 8,760.00 | 8,770.00 | 0.2K |
| 12:08 | 8,770.00 | 8,790.00 | 8,770.00 | 8,780.00 | 0.2K |
| 12:09 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 0.0K |
| 12:10 | 8,780.00 | 8,790.00 | 8,780.00 | 8,790.00 | 0.1K |
| 12:11 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 0.1K |
| 12:12 | 8,780.00 | 8,780.00 | 8,770.00 | 8,770.00 | 0.3K |
| 12:13 | 8,760.00 | 8,760.00 | 8,760.00 | 8,760.00 | 0.1K |
| 12:14 | 8,770.00 | 8,770.00 | 8,770.00 | 8,770.00 | 0.3K |
| 12:16 | 8,770.00 | 8,770.00 | 8,770.00 | 8,770.00 | 0.0K |
| 12:18 | 8,750.00 | 8,760.00 | 8,750.00 | 8,760.00 | 1.4K |
| 12:19 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.2K |
| 12:20 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0.0K |
| 12:21 | 8,750.00 | 8,770.00 | 8,750.00 | 8,770.00 | 0.0K |
| 12:23 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.2K |
| 12:26 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0.1K |
| 12:28 | 8,740.00 | 8,740.00 | 8,700.00 | 8,700.00 | 1.1K |
| 12:30 | 8,710.00 | 8,740.00 | 8,710.00 | 8,710.00 | 0.2K |
| 12:31 | 8,740.00 | 8,740.00 | 8,710.00 | 8,740.00 | 0.1K |
| 12:33 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.0K |
| 12:34 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.0K |
| 12:36 | 8,730.00 | 8,730.00 | 8,710.00 | 8,710.00 | 0.1K |
| 12:37 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0.1K |
| 12:38 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0.0K |
| 12:40 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0.1K |
| 12:41 | 8,730.00 | 8,750.00 | 8,730.00 | 8,740.00 | 0.2K |
| 12:43 | 8,740.00 | 8,740.00 | 8,710.00 | 8,710.00 | 0.0K |
| 12:44 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 1.0K |
| 12:47 | 8,780.00 | 8,780.00 | 8,710.00 | 8,710.00 | 0.3K |
| 12:48 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 0.0K |
| 12:49 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 0.0K |
| 12:51 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 0.0K |
| 12:55 | 8,720.00 | 8,730.00 | 8,720.00 | 8,730.00 | 0.4K |
| 12:56 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 0.1K |
| 12:58 | 8,730.00 | 8,740.00 | 8,730.00 | 8,740.00 | 0.0K |
| 13:02 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.0K |
| 13:04 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.0K |
| 13:05 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.0K |
| 13:06 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 0.1K |
| 13:08 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.0K |
| 13:09 | 8,720.00 | 8,720.00 | 8,710.00 | 8,710.00 | 1.4K |
| 13:10 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.0K |
| 13:11 | 8,740.00 | 8,740.00 | 8,730.00 | 8,740.00 | 0.0K |
| 13:12 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.0K |
| 13:13 | 8,720.00 | 8,740.00 | 8,720.00 | 8,740.00 | 0.1K |
| 13:17 | 8,730.00 | 8,730.00 | 8,720.00 | 8,720.00 | 0.1K |
| 13:19 | 8,730.00 | 8,730.00 | 8,720.00 | 8,720.00 | 0.3K |
| 13:20 | 8,720.00 | 8,720.00 | 8,710.00 | 8,710.00 | 0.1K |
| 13:21 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 0.0K |
| 13:23 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 0.1K |
| 13:25 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 0.0K |
| 13:26 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.0K |
| 13:27 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 0.3K |
| 13:28 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 0.1K |
| 13:29 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 0.0K |
| 13:30 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 1.0K |
| 13:31 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 0.1K |
| 13:34 | 8,710.00 | 8,710.00 | 8,700.00 | 8,700.00 | 1.3K |
| 13:35 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 0.0K |
| 13:38 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 0.0K |
| 13:39 | 8,700.00 | 8,700.00 | 8,690.00 | 8,690.00 | 0.1K |
| 13:40 | 8,690.00 | 8,720.00 | 8,690.00 | 8,720.00 | 0.0K |
| 13:42 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 0.1K |
| 13:43 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 0.0K |
| 13:44 | 8,700.00 | 8,700.00 | 8,690.00 | 8,690.00 | 0.1K |
| 13:45 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 0.0K |
| 13:47 | 8,700.00 | 8,700.00 | 8,690.00 | 8,690.00 | 0.1K |
| 13:48 | 8,700.00 | 8,710.00 | 8,700.00 | 8,710.00 | 0.1K |
| 13:49 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 0.0K |
| 13:50 | 8,700.00 | 8,700.00 | 8,690.00 | 8,690.00 | 0.5K |
| 13:52 | 8,690.00 | 8,690.00 | 8,680.00 | 8,690.00 | 0.1K |
| 13:53 | 8,690.00 | 8,710.00 | 8,690.00 | 8,710.00 | 0.1K |
| 13:55 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 0.0K |
| 13:57 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 0.1K |
| 13:58 | 8,700.00 | 8,710.00 | 8,680.00 | 8,680.00 | 0.3K |
| 13:59 | 8,690.00 | 8,690.00 | 8,690.00 | 8,690.00 | 0.1K |
| 14:00 | 8,700.00 | 8,700.00 | 8,670.00 | 8,670.00 | 0.4K |
| 14:01 | 8,660.00 | 8,660.00 | 8,660.00 | 8,660.00 | 0.0K |
| 14:02 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | 0.0K |
| 14:03 | 8,690.00 | 8,690.00 | 8,670.00 | 8,670.00 | 0.1K |
| 14:04 | 8,690.00 | 8,690.00 | 8,690.00 | 8,690.00 | 0.3K |
| 14:05 | 8,730.00 | 8,730.00 | 8,700.00 | 8,700.00 | 0.0K |
| 14:06 | 8,710.00 | 8,710.00 | 8,690.00 | 8,690.00 | 0.0K |
| 14:07 | 8,690.00 | 8,740.00 | 8,690.00 | 8,740.00 | 0.2K |
| 14:08 | 8,740.00 | 8,780.00 | 8,740.00 | 8,780.00 | 0.2K |
| 14:09 | 8,770.00 | 8,770.00 | 8,690.00 | 8,730.00 | 0.0K |
| 14:10 | 8,760.00 | 8,760.00 | 8,760.00 | 8,760.00 | 0.0K |
| 14:12 | 8,750.00 | 8,760.00 | 8,750.00 | 8,760.00 | 0.0K |
| 14:13 | 8,760.00 | 8,760.00 | 8,760.00 | 8,760.00 | 0.0K |
| 14:14 | 8,760.00 | 8,760.00 | 8,710.00 | 8,710.00 | 0.1K |
| 14:16 | 8,760.00 | 8,760.00 | 8,760.00 | 8,760.00 | 0.0K |
| 14:18 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 0.1K |
| 14:19 | 8,760.00 | 8,760.00 | 8,760.00 | 8,760.00 | 0.1K |
| 14:20 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.0K |
| 14:21 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.0K |
| 14:25 | 8,730.00 | 8,730.00 | 8,720.00 | 8,720.00 | 0.0K |
| 14:26 | 8,720.00 | 8,720.00 | 8,710.00 | 8,710.00 | 0.6K |
| 14:27 | 8,700.00 | 8,700.00 | 8,690.00 | 8,690.00 | 0.0K |
| 14:28 | 8,690.00 | 8,730.00 | 8,690.00 | 8,730.00 | 0.1K |
| 14:30 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 0.1K |
| 14:31 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 0.1K |
| 14:32 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 0.1K |
| 14:33 | 8,710.00 | 8,730.00 | 8,710.00 | 8,730.00 | 0.1K |
| 14:34 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 0.0K |
| 14:36 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 0.0K |
| 14:37 | 8,730.00 | 8,740.00 | 8,730.00 | 8,740.00 | 0.2K |
| 14:39 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.1K |
| 14:40 | 8,740.00 | 8,790.00 | 8,740.00 | 8,790.00 | 0.1K |
| 14:41 | 8,770.00 | 8,770.00 | 8,770.00 | 8,770.00 | 0.1K |
| 14:42 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 0.0K |
| 14:45 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 0.0K |
| 14:47 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 0.0K |
| 14:49 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 0.1K |
| 14:50 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 0.0K |
| 14:51 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 0.1K |
| 14:52 | 8,800.00 | 8,800.00 | 8,790.00 | 8,790.00 | 0.2K |
| 14:53 | 8,780.00 | 8,800.00 | 8,730.00 | 8,790.00 | 0.1K |
| 14:55 | 8,780.00 | 8,790.00 | 8,770.00 | 8,790.00 | 0.0K |
| 14:58 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 0.0K |
| 15:02 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 0.0K |
| 15:03 | 8,770.00 | 8,790.00 | 8,770.00 | 8,790.00 | 0.3K |
| 15:04 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 0.1K |
| 15:06 | 8,760.00 | 8,760.00 | 8,740.00 | 8,740.00 | 0.0K |
| 15:07 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.2K |
| 15:08 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.0K |
| 15:09 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.1K |
| 15:10 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.1K |
| 15:11 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 0.0K |
| 15:12 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 0.0K |
| 15:13 | 8,740.00 | 8,740.00 | 8,720.00 | 8,720.00 | 0.7K |
| 15:14 | 8,710.00 | 8,720.00 | 8,710.00 | 8,720.00 | 0.4K |
| 15:16 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 0.0K |
| 15:18 | 8,760.00 | 8,760.00 | 8,700.00 | 8,700.00 | 0.6K |
| 15:19 | 8,700.00 | 8,760.00 | 8,700.00 | 8,760.00 | 0.1K |
| 15:29 | 8,830.00 | 8,830.00 | 8,830.00 | 8,830.00 | 0.8K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 8,990.00 | 8,990.00 | 8,790.00 | 8,940.00 | 0.0M |
| 2025-09-26 | 9,120.00 | 9,190.00 | 8,660.00 | 8,830.00 | 0.0M |
| 2025-09-25 | 9,280.00 | 9,280.00 | 9,020.00 | 9,190.00 | 0.0M |
| 2025-09-24 | 9,200.00 | 9,450.00 | 9,070.00 | 9,220.00 | 0.0M |
| 2025-09-23 | 9,390.00 | 9,540.00 | 9,090.00 | 9,230.00 | 0.1M |
| 2025-09-22 | 9,550.00 | 9,580.00 | 9,390.00 | 9,450.00 | 0.0M |
| 2025-09-19 | 9,920.00 | 10,030.00 | 9,500.00 | 9,520.00 | 0.1M |
| 2025-09-18 | 9,650.00 | 9,940.00 | 9,630.00 | 9,840.00 | 0.1M |
| 2025-09-17 | 9,510.00 | 9,650.00 | 9,240.00 | 9,390.00 | 0.1M |
| 2025-09-16 | 9,710.00 | 9,850.00 | 9,550.00 | 9,660.00 | 0.1M |
| 2025-09-15 | 10,030.00 | 10,060.00 | 9,750.00 | 9,850.00 | 0.1M |
| 2025-09-12 | 9,790.00 | 10,710.00 | 9,360.00 | 9,850.00 | 1.3M |
| 2025-09-11 | 9,320.00 | 9,400.00 | 9,070.00 | 9,190.00 | 0.0M |
| 2025-09-10 | 9,350.00 | 9,410.00 | 9,170.00 | 9,390.00 | 0.0M |
| 2025-09-09 | 9,110.00 | 9,450.00 | 9,050.00 | 9,390.00 | 0.0M |
| 2025-09-08 | 9,270.00 | 9,460.00 | 9,070.00 | 9,110.00 | 0.0M |
| 2025-09-05 | 8,570.00 | 9,600.00 | 8,570.00 | 9,250.00 | 0.3M |
| 2025-09-04 | 8,290.00 | 9,000.00 | 8,220.00 | 8,550.00 | 0.1M |
| 2025-09-03 | 8,140.00 | 8,280.00 | 8,060.00 | 8,220.00 | 0.0M |
| 2025-09-02 | 8,160.00 | 8,190.00 | 7,950.00 | 8,190.00 | 0.0M |
| 2025-09-01 | 8,280.00 | 8,280.00 | 7,900.00 | 7,900.00 | 0.0M |
| 2025-08-29 | 8,370.00 | 8,380.00 | 8,200.00 | 8,360.00 | 0.0M |
| 2025-08-28 | 8,500.00 | 8,500.00 | 8,220.00 | 8,290.00 | 0.0M |
| 2025-08-27 | 8,630.00 | 8,630.00 | 8,310.00 | 8,420.00 | 0.0M |
| 2025-08-26 | 8,200.00 | 8,750.00 | 8,200.00 | 8,440.00 | 0.1M |
| 2025-08-25 | 8,300.00 | 8,580.00 | 8,220.00 | 8,300.00 | 0.0M |
| 2025-08-22 | 8,240.00 | 8,480.00 | 8,110.00 | 8,180.00 | 0.0M |
| 2025-08-21 | 8,440.00 | 8,610.00 | 8,240.00 | 8,270.00 | 0.0M |
| 2025-08-20 | 8,800.00 | 8,800.00 | 8,350.00 | 8,410.00 | 0.0M |
| 2025-08-19 | 9,010.00 | 9,010.00 | 8,650.00 | 8,800.00 | 0.0M |
| 2025-08-18 | 9,130.00 | 9,210.00 | 8,830.00 | 8,900.00 | 0.0M |
| 2025-08-14 | 9,320.00 | 9,340.00 | 9,100.00 | 9,200.00 | 0.0M |
| 2025-08-13 | 9,290.00 | 9,320.00 | 9,090.00 | 9,210.00 | 0.0M |
| 2025-08-12 | 9,570.00 | 9,630.00 | 9,120.00 | 9,140.00 | 0.1M |
| 2025-08-11 | 9,100.00 | 9,830.00 | 8,970.00 | 9,550.00 | 0.1M |
| 2025-08-08 | 9,090.00 | 9,240.00 | 9,050.00 | 9,060.00 | 0.0M |
| 2025-08-07 | 9,090.00 | 9,340.00 | 9,060.00 | 9,150.00 | 0.0M |
| 2025-08-06 | 8,970.00 | 9,130.00 | 8,750.00 | 9,130.00 | 0.0M |
| 2025-08-05 | 8,920.00 | 9,030.00 | 8,760.00 | 8,860.00 | 0.0M |
| 2025-08-04 | 8,520.00 | 9,170.00 | 8,450.00 | 8,860.00 | 0.1M |
| 2025-08-01 | 8,950.00 | 8,950.00 | 8,410.00 | 8,570.00 | 0.1M |
| 2025-07-31 | 9,160.00 | 9,250.00 | 8,950.00 | 8,990.00 | 0.0M |
| 2025-07-30 | 8,910.00 | 9,360.00 | 8,900.00 | 9,150.00 | 0.1M |
| 2025-07-29 | 9,150.00 | 9,360.00 | 8,920.00 | 8,970.00 | 0.0M |
| 2025-07-28 | 9,050.00 | 9,400.00 | 8,950.00 | 9,230.00 | 0.1M |
| 2025-07-25 | 9,540.00 | 9,540.00 | 9,120.00 | 9,120.00 | 0.1M |
| 2025-07-24 | 9,500.00 | 9,710.00 | 9,410.00 | 9,490.00 | 0.0M |
| 2025-07-23 | 9,540.00 | 9,610.00 | 9,400.00 | 9,560.00 | 0.0M |
| 2025-07-22 | 9,820.00 | 9,850.00 | 9,500.00 | 9,530.00 | 0.0M |
| 2025-07-21 | 9,630.00 | 9,960.00 | 9,630.00 | 9,800.00 | 0.0M |
| 2025-07-18 | 9,710.00 | 9,800.00 | 9,610.00 | 9,700.00 | 0.0M |
| 2025-07-17 | 10,030.00 | 10,030.00 | 9,700.00 | 9,740.00 | 0.0M |
| 2025-07-16 | 9,790.00 | 9,980.00 | 9,550.00 | 9,980.00 | 0.1M |
| 2025-07-15 | 9,730.00 | 9,860.00 | 9,480.00 | 9,820.00 | 0.1M |
| 2025-07-14 | 10,010.00 | 10,010.00 | 9,610.00 | 9,660.00 | 0.1M |
| 2025-07-11 | 9,870.00 | 10,290.00 | 9,860.00 | 9,900.00 | 0.1M |
| 2025-07-10 | 10,030.00 | 10,130.00 | 9,750.00 | 9,840.00 | 0.1M |
| 2025-07-09 | 9,910.00 | 9,970.00 | 9,700.00 | 9,780.00 | 0.1M |
| 2025-07-08 | 10,000.00 | 10,000.00 | 9,600.00 | 9,840.00 | 0.1M |
| 2025-07-07 | 10,630.00 | 10,810.00 | 10,020.00 | 10,050.00 | 0.1M |
| 2025-07-04 | 10,740.00 | 10,910.00 | 10,610.00 | 10,630.00 | 0.0M |
| 2025-07-03 | 10,590.00 | 10,740.00 | 10,500.00 | 10,630.00 | 0.0M |
| 2025-07-02 | 10,910.00 | 10,940.00 | 10,540.00 | 10,580.00 | 0.1M |
| 2025-07-01 | 11,190.00 | 11,190.00 | 10,890.00 | 10,930.00 | 0.1M |
| 2025-06-30 | 11,140.00 | 11,270.00 | 10,940.00 | 11,080.00 | 0.1M |
| 2025-06-27 | 11,530.00 | 11,820.00 | 11,090.00 | 11,120.00 | 0.3M |
| 2025-06-26 | 12,200.00 | 12,300.00 | 11,360.00 | 11,420.00 | 0.5M |
| 2025-06-25 | 12,110.00 | 12,480.00 | 11,950.00 | 12,310.00 | 0.3M |
| 2025-06-24 | 11,790.00 | 12,230.00 | 11,700.00 | 12,110.00 | 0.5M |
| 2025-06-23 | 11,230.00 | 11,900.00 | 11,060.00 | 11,790.00 | 0.2M |
| 2025-06-20 | 11,700.00 | 11,810.00 | 11,340.00 | 11,440.00 | 0.3M |
| 2025-06-19 | 11,950.00 | 12,040.00 | 11,500.00 | 11,600.00 | 0.2M |
| 2025-06-18 | 11,930.00 | 12,200.00 | 11,610.00 | 11,940.00 | 0.5M |
| 2025-06-17 | 11,180.00 | 12,000.00 | 11,000.00 | 11,920.00 | 0.9M |
| 2025-06-16 | 10,980.00 | 11,340.00 | 10,500.00 | 10,930.00 | 0.2M |
| 2025-06-13 | 11,910.00 | 12,110.00 | 10,950.00 | 10,980.00 | 0.4M |
| 2025-06-12 | 12,200.00 | 12,200.00 | 11,860.00 | 11,860.00 | 0.3M |
| 2025-06-11 | 12,330.00 | 12,490.00 | 12,150.00 | 12,220.00 | 0.3M |
| 2025-06-10 | 12,370.00 | 12,530.00 | 12,100.00 | 12,240.00 | 0.3M |
| 2025-06-09 | 12,450.00 | 12,630.00 | 12,280.00 | 12,380.00 | 0.4M |
| 2025-06-05 | 12,600.00 | 12,610.00 | 12,100.00 | 12,120.00 | 0.4M |
| 2025-06-04 | 12,230.00 | 12,830.00 | 12,100.00 | 12,570.00 | 1.0M |
| 2025-06-02 | 12,100.00 | 12,150.00 | 11,830.00 | 11,910.00 | 0.3M |
| 2025-05-30 | 12,430.00 | 12,880.00 | 12,000.00 | 12,080.00 | 0.9M |
| 2025-05-29 | 12,990.00 | 13,110.00 | 12,330.00 | 12,390.00 | 0.6M |
| 2025-05-28 | 13,200.00 | 13,300.00 | 12,850.00 | 12,880.00 | 0.4M |
| 2025-05-27 | 13,870.00 | 14,020.00 | 12,970.00 | 12,970.00 | 0.6M |
| 2025-05-26 | 13,760.00 | 14,780.00 | 13,570.00 | 13,770.00 | 1.2M |
| 2025-05-23 | 14,130.00 | 14,530.00 | 13,450.00 | 13,550.00 | 0.6M |
| 2025-05-22 | 14,960.00 | 15,200.00 | 14,080.00 | 14,090.00 | 0.8M |
| 2025-05-21 | 14,320.00 | 16,160.00 | 14,270.00 | 14,880.00 | 2.9M |
| 2025-05-20 | 15,280.00 | 15,880.00 | 14,270.00 | 14,360.00 | 1.8M |
| 2025-05-19 | 14,650.00 | 15,640.00 | 13,600.00 | 15,060.00 | 2.6M |
| 2025-05-16 | 15,200.00 | 15,850.00 | 14,550.00 | 14,550.00 | 2.0M |
| 2025-05-15 | 14,990.00 | 16,440.00 | 14,420.00 | 15,200.00 | 9.1M |
| 2025-05-14 | 14,200.00 | 14,550.00 | 13,800.00 | 14,510.00 | 0.8M |
| 2025-05-13 | 14,930.00 | 15,180.00 | 14,190.00 | 14,210.00 | 1.2M |
| 2025-05-12 | 14,730.00 | 14,870.00 | 14,050.00 | 14,360.00 | 0.8M |
| 2025-05-09 | 15,410.00 | 15,430.00 | 14,360.00 | 14,720.00 | 1.3M |
| 2025-05-08 | 15,540.00 | 16,290.00 | 15,410.00 | 15,550.00 | 3.9M |
| 2025-05-07 | 16,510.00 | 16,850.00 | 14,860.00 | 15,070.00 | 2.7M |
| 2025-05-02 | 16,660.00 | 17,800.00 | 15,920.00 | 16,330.00 | 7.4M |
| 2025-04-30 | 14,540.00 | 18,980.00 | 14,250.00 | 16,310.00 | 26.0M |
| 2025-04-29 | 13,950.00 | 15,550.00 | 13,930.00 | 14,830.00 | 8.6M |
| 2025-04-28 | 20,200.00 | 20,900.00 | 13,560.00 | 13,680.00 | 16.9M |