Letzte Aktualisierung: 2025-09-30
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 75,933.62 76,117.85 75,933.62 76,117.85 72.1K
09:05 76,154.57 76,357.63 76,154.57 76,304.65 23.4K
09:10 76,330.47 76,395.27 76,224.41 76,224.41 13.5K
09:15 76,154.28 76,284.21 76,154.28 76,214.52 8.8K
09:20 76,133.67 76,163.20 76,133.67 76,151.39 15.3K
09:25 76,097.73 76,166.37 76,056.60 76,056.60 11.3K
09:30 75,989.49 76,049.83 75,989.49 76,022.52 13.0K
09:35 76,009.33 76,063.30 75,996.11 75,997.88 8.0K
09:40 75,984.30 76,066.56 75,954.90 76,066.56 9.5K
09:45 76,080.14 76,107.52 76,080.14 76,090.41 13.0K
09:50 76,048.24 76,168.28 76,048.00 76,168.28 7.6K
09:55 76,046.70 76,073.67 76,032.94 76,073.67 5.2K
10:00 76,045.71 76,170.79 76,045.71 76,144.59 10.7K
10:05 76,089.30 76,089.30 76,045.98 76,045.98 8.6K
10:10 76,017.80 76,058.83 75,954.03 75,954.03 13.7K
10:15 75,938.23 75,938.23 75,867.67 75,894.06 8.6K
10:20 75,854.00 75,854.00 75,838.16 75,852.31 28.7K
10:25 75,865.80 75,879.38 75,796.03 75,823.58 4.2K
10:30 75,850.74 75,850.74 75,737.65 75,737.65 7.9K
10:35 75,776.19 75,861.08 75,776.19 75,819.46 39.8K
10:40 75,765.14 75,765.54 75,726.91 75,726.91 10.2K
10:45 75,662.21 75,786.23 75,662.21 75,786.23 7.5K
10:50 75,813.39 75,827.95 75,799.81 75,813.04 11.9K
10:55 75,813.04 75,840.20 75,785.88 75,840.20 3.3K
11:00 75,837.66 75,846.76 75,806.66 75,806.66 7.6K
11:05 75,820.24 75,834.50 75,793.08 75,796.24 3.3K
11:10 75,796.24 75,796.24 75,755.15 75,768.73 5.7K
11:15 75,796.14 75,839.04 75,796.14 75,839.04 7.0K
11:20 75,839.04 75,839.04 75,771.27 75,771.27 1.8K
11:25 75,744.46 75,744.69 75,702.32 75,715.90 17.4K
11:30 75,728.76 75,810.82 75,728.76 75,810.60 7.2K
11:35 75,823.50 75,837.08 75,794.85 75,835.59 4.7K
11:40 75,835.59 75,875.06 75,831.29 75,831.29 12.1K
11:45 75,817.71 75,860.11 75,804.83 75,860.11 6.2K
11:50 75,860.11 75,860.11 75,734.36 75,788.87 41.7K
11:55 75,761.71 75,761.71 75,634.87 75,648.45 26.2K
12:00 75,701.73 75,701.73 75,633.49 75,687.81 6.8K
12:05 75,685.58 75,740.79 75,672.00 75,730.29 6.7K
12:10 75,702.98 75,717.40 75,690.01 75,690.01 4.8K
12:15 75,771.86 75,812.85 75,771.86 75,785.87 12.3K
12:20 75,785.79 75,841.97 75,785.79 75,841.97 4.4K
12:25 75,855.55 75,855.55 75,800.00 75,800.00 23.5K
12:30 75,798.49 75,838.72 75,798.49 75,838.72 7.1K
12:35 75,811.53 75,811.53 75,743.89 75,743.89 17.6K
12:40 75,743.89 75,797.65 75,743.89 75,797.65 4.7K
12:45 75,797.90 75,824.13 75,783.39 75,783.39 13.8K
12:50 75,796.97 75,796.97 75,782.95 75,796.81 1.5K
12:55 75,796.81 75,796.81 75,728.74 75,742.32 4.1K
13:00 75,744.67 75,800.80 75,744.67 75,784.88 63.9K
13:05 75,783.98 75,839.17 75,783.98 75,825.59 8.2K
13:10 75,839.17 75,839.17 75,810.94 75,810.94 2.1K
13:15 75,837.65 75,883.09 75,837.65 75,883.09 10.2K
13:20 75,884.43 75,911.51 75,884.16 75,911.51 6.3K
13:25 75,910.82 75,925.43 75,896.26 75,925.43 5.7K
13:30 75,927.36 75,955.19 75,927.36 75,955.19 18.8K
13:35 75,914.45 75,972.79 75,914.45 75,972.79 7.6K
13:40 75,959.21 75,972.25 75,931.50 75,931.50 9.9K
13:45 75,917.12 75,917.12 75,849.96 75,849.96 23.2K
13:50 75,863.54 75,905.05 75,863.54 75,905.05 12.7K
13:55 75,890.97 75,890.97 75,875.27 75,875.27 14.1K
14:00 75,875.27 75,888.43 75,847.89 75,861.47 10.3K
14:05 75,886.20 75,887.70 75,832.94 75,832.94 6.4K
14:10 75,860.00 75,860.00 75,820.41 75,834.15 18.0K
14:15 75,820.57 75,820.57 75,776.54 75,819.50 5.6K
14:20 75,847.11 75,863.95 75,837.70 75,837.70 5.5K
14:25 75,755.74 75,811.55 75,755.39 75,811.55 8.4K
14:30 75,811.50 75,811.50 75,755.91 75,755.91 2.2K
14:35 75,756.37 75,824.61 75,755.57 75,824.61 4.5K
14:40 75,810.74 75,839.79 75,798.88 75,839.79 4.6K
14:45 75,839.79 75,929.20 75,839.79 75,929.20 5.5K
14:50 75,902.30 75,902.30 75,847.98 75,892.67 12.0K
14:55 75,865.72 75,922.17 75,865.72 75,922.17 10.1K
15:00 75,908.59 75,910.61 75,871.21 75,899.62 6.6K
15:05 75,926.78 75,926.78 75,886.37 75,899.61 4.3K
15:10 75,888.14 75,888.14 75,802.93 75,815.91 49.8K
15:15 75,842.02 75,855.06 75,773.16 75,773.16 5.8K
15:20 75,786.74 75,812.97 75,772.90 75,772.90 2.9K
15:25 75,759.23 75,771.97 75,743.57 75,743.57 5.0K
15:30 75,838.63 75,896.83 75,799.88 75,896.42 27.3K
15:35 75,910.00 75,910.00 75,730.60 75,730.60 6.4K
15:40 75,688.35 75,743.72 75,605.16 75,605.16 6.8K
15:45 75,591.58 75,730.22 75,591.58 75,730.22 13.8K
15:50 75,718.10 75,787.00 75,677.28 75,787.00 16.5K
15:55 75,759.87 75,843.68 75,759.87 75,802.52 19.1K
16:00 75,884.32 75,884.32 75,759.96 75,773.35 22.3K
16:05 75,826.45 75,867.14 75,759.37 75,759.37 11.6K
16:10 75,759.37 75,844.48 75,759.37 75,844.48 7.0K
16:15 75,844.83 75,844.83 75,802.90 75,803.15 5.9K
16:20 75,816.73 75,816.73 75,762.92 75,774.90 21.4K
16:25 75,788.48 75,870.63 75,788.48 75,870.63 15.1K
16:30 75,857.43 75,857.43 75,705.90 75,718.81 17.6K
16:35 75,732.39 75,761.88 75,732.39 75,761.88 47.0K
16:40 75,718.76 75,726.71 75,698.50 75,726.71 15.6K
16:45 75,755.21 75,759.30 75,702.38 75,759.30 18.3K
16:50 75,759.19 75,759.19 75,701.54 75,701.54 32.0K
16:55 75,714.63 75,767.76 75,713.92 75,767.76 26.4K
17:00 75,686.92 75,740.82 75,659.59 75,715.44 20.7K
17:05 75,712.43 75,712.43 75,640.88 75,640.88 22.6K
17:10 75,667.97 75,682.64 75,629.10 75,629.10 29.1K
17:15 75,583.03 75,622.75 75,583.03 75,622.75 27.7K
17:20 75,623.21 75,708.16 75,623.21 75,651.39 29.3K
17:25 75,624.31 75,624.31 75,553.67 75,597.08 42.2K
17:30 75,593.54 75,593.54 75,593.54 75,593.54 777.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar