567.60
Letzte Aktualisierung: 2025-10-01
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 644.39 | 644.39 | 643.26 | 643.26 | 218.2K |
| 09:05 | 643.07 | 643.26 | 642.29 | 642.29 | 160.0K |
| 09:10 | 642.25 | 643.58 | 642.25 | 642.48 | 83.7K |
| 09:15 | 642.28 | 642.28 | 638.96 | 639.69 | 117.0K |
| 09:20 | 640.24 | 640.24 | 639.46 | 639.46 | 106.3K |
| 09:25 | 640.02 | 640.02 | 639.47 | 639.84 | 44.2K |
| 09:30 | 639.68 | 639.96 | 639.56 | 639.96 | 55.7K |
| 09:35 | 640.52 | 640.93 | 640.52 | 640.93 | 23.3K |
| 09:40 | 640.94 | 640.95 | 640.02 | 640.78 | 41.7K |
| 09:45 | 640.81 | 641.36 | 640.79 | 641.36 | 13.2K |
| 09:50 | 641.55 | 641.55 | 640.64 | 641.19 | 20.6K |
| 09:55 | 641.37 | 641.56 | 641.36 | 641.53 | 37.5K |
| 10:00 | 641.17 | 641.17 | 640.40 | 640.40 | 20.1K |
| 10:05 | 640.59 | 640.59 | 640.03 | 640.03 | 34.3K |
| 10:10 | 640.03 | 640.40 | 640.03 | 640.40 | 22.8K |
| 10:15 | 640.58 | 640.58 | 640.22 | 640.58 | 28.9K |
| 10:20 | 640.23 | 640.60 | 640.23 | 640.60 | 23.4K |
| 10:25 | 640.78 | 640.96 | 640.74 | 640.74 | 41.2K |
| 10:30 | 640.37 | 640.74 | 640.01 | 640.01 | 13.6K |
| 10:35 | 640.01 | 640.98 | 640.01 | 640.98 | 25.5K |
| 10:40 | 640.62 | 641.53 | 640.62 | 641.53 | 22.5K |
| 10:45 | 641.53 | 641.53 | 641.18 | 641.18 | 16.7K |
| 10:50 | 640.99 | 641.18 | 640.81 | 640.81 | 27.4K |
| 10:55 | 640.63 | 640.64 | 640.63 | 640.63 | 8.7K |
| 11:00 | 640.63 | 640.63 | 640.28 | 640.46 | 21.0K |
| 11:05 | 640.46 | 640.65 | 640.46 | 640.65 | 5.1K |
| 11:10 | 641.03 | 641.07 | 641.03 | 641.03 | 9.1K |
| 11:15 | 640.86 | 640.86 | 640.15 | 640.15 | 19.0K |
| 11:20 | 640.33 | 640.88 | 640.33 | 640.71 | 12.4K |
| 11:25 | 640.54 | 640.54 | 639.98 | 639.98 | 15.9K |
| 11:30 | 639.98 | 640.14 | 639.77 | 639.77 | 31.4K |
| 11:35 | 639.76 | 640.67 | 639.76 | 640.67 | 58.4K |
| 11:40 | 640.49 | 640.67 | 640.31 | 640.31 | 6.9K |
| 11:45 | 640.31 | 640.70 | 640.31 | 640.70 | 14.7K |
| 11:50 | 640.70 | 640.70 | 640.11 | 640.33 | 10.1K |
| 11:55 | 640.15 | 640.33 | 640.15 | 640.33 | 19.6K |
| 12:00 | 640.32 | 640.32 | 639.80 | 639.80 | 30.6K |
| 12:05 | 639.80 | 639.97 | 639.61 | 639.76 | 27.0K |
| 12:10 | 639.94 | 639.94 | 639.94 | 639.94 | 1.9K |
| 12:15 | 639.94 | 639.94 | 639.39 | 639.39 | 10.2K |
| 12:20 | 639.03 | 639.60 | 639.03 | 639.60 | 9.5K |
| 12:25 | 639.40 | 639.40 | 639.40 | 639.40 | 4.7K |
| 12:30 | 639.21 | 639.96 | 639.21 | 639.96 | 19.8K |
| 12:35 | 640.13 | 640.13 | 639.95 | 639.95 | 4.6K |
| 12:40 | 639.95 | 640.01 | 639.77 | 640.01 | 13.6K |
| 12:45 | 640.04 | 640.04 | 639.44 | 639.44 | 13.8K |
| 12:50 | 639.64 | 639.64 | 639.09 | 639.09 | 18.8K |
| 12:55 | 638.73 | 639.27 | 638.73 | 639.27 | 8.4K |
| 13:00 | 639.64 | 640.42 | 639.64 | 640.06 | 41.5K |
| 13:05 | 639.87 | 640.42 | 639.87 | 640.42 | 8.7K |
| 13:10 | 640.42 | 640.80 | 640.42 | 640.80 | 14.5K |
| 13:15 | 640.98 | 641.17 | 640.80 | 640.80 | 13.8K |
| 13:20 | 640.80 | 640.99 | 640.80 | 640.98 | 7.4K |
| 13:25 | 640.98 | 641.15 | 640.98 | 641.15 | 9.2K |
| 13:30 | 641.15 | 641.15 | 639.87 | 639.87 | 33.9K |
| 13:35 | 639.87 | 640.42 | 639.87 | 640.42 | 14.1K |
| 13:40 | 640.42 | 641.36 | 640.42 | 641.36 | 8.3K |
| 13:45 | 641.36 | 641.53 | 641.35 | 641.53 | 15.2K |
| 13:50 | 641.53 | 641.53 | 640.97 | 640.97 | 11.4K |
| 13:55 | 640.78 | 641.15 | 640.78 | 641.15 | 19.6K |
| 14:00 | 641.15 | 641.15 | 640.95 | 641.13 | 12.0K |
| 14:05 | 640.95 | 641.14 | 640.78 | 640.80 | 59.1K |
| 14:10 | 640.98 | 640.98 | 640.61 | 640.79 | 13.2K |
| 14:15 | 640.79 | 640.96 | 640.41 | 640.41 | 4.6K |
| 14:20 | 640.41 | 640.59 | 640.21 | 640.21 | 16.9K |
| 14:25 | 640.21 | 640.39 | 640.20 | 640.39 | 3.8K |
| 14:30 | 640.39 | 640.57 | 640.20 | 640.23 | 9.0K |
| 14:35 | 640.04 | 640.04 | 639.65 | 639.65 | 14.4K |
| 14:40 | 639.08 | 639.08 | 638.89 | 638.89 | 28.3K |
| 14:45 | 639.26 | 639.26 | 638.89 | 639.07 | 19.8K |
| 14:50 | 639.07 | 639.44 | 638.71 | 639.44 | 14.0K |
| 14:55 | 639.44 | 639.45 | 639.09 | 639.25 | 24.7K |
| 15:00 | 639.06 | 639.25 | 639.06 | 639.25 | 19.6K |
| 15:05 | 638.87 | 639.42 | 638.87 | 639.42 | 16.9K |
| 15:10 | 639.42 | 639.42 | 639.06 | 639.19 | 18.8K |
| 15:15 | 639.56 | 639.73 | 639.55 | 639.57 | 21.8K |
| 15:20 | 639.57 | 639.58 | 639.20 | 639.20 | 9.6K |
| 15:25 | 639.39 | 639.75 | 639.39 | 639.75 | 7.0K |
| 15:30 | 639.75 | 639.75 | 638.62 | 638.81 | 39.2K |
| 15:35 | 638.81 | 638.97 | 638.79 | 638.79 | 8.6K |
| 15:40 | 638.79 | 639.17 | 638.79 | 639.17 | 34.5K |
| 15:45 | 638.99 | 639.57 | 638.80 | 639.57 | 12.4K |
| 15:50 | 639.57 | 640.29 | 639.56 | 639.93 | 23.4K |
| 15:55 | 640.14 | 640.51 | 639.94 | 639.94 | 7.6K |
| 16:00 | 639.96 | 639.96 | 639.61 | 639.61 | 16.6K |
| 16:05 | 638.88 | 638.88 | 638.33 | 638.88 | 47.3K |
| 16:10 | 639.06 | 640.14 | 639.06 | 640.14 | 14.4K |
| 16:15 | 640.14 | 640.32 | 639.53 | 639.53 | 15.2K |
| 16:20 | 639.53 | 639.53 | 639.35 | 639.53 | 4.4K |
| 16:25 | 639.35 | 639.90 | 639.35 | 639.90 | 21.2K |
| 16:30 | 639.70 | 639.70 | 638.57 | 638.57 | 19.4K |
| 16:35 | 638.37 | 638.57 | 638.01 | 638.57 | 16.9K |
| 16:40 | 638.57 | 638.57 | 637.81 | 637.81 | 34.9K |
| 16:45 | 637.81 | 638.19 | 637.81 | 638.19 | 26.4K |
| 16:50 | 638.19 | 638.39 | 637.81 | 638.39 | 20.4K |
| 16:55 | 638.38 | 638.38 | 637.99 | 637.99 | 26.6K |
| 17:00 | 638.01 | 638.04 | 637.66 | 637.66 | 27.5K |
| 17:05 | 637.68 | 638.61 | 637.68 | 638.43 | 62.6K |
| 17:10 | 638.41 | 638.43 | 638.41 | 638.43 | 8.2K |
| 17:15 | 637.88 | 638.05 | 637.86 | 637.86 | 29.5K |
| 17:20 | 637.86 | 638.75 | 637.85 | 638.75 | 55.7K |
| 17:25 | 638.75 | 638.75 | 638.38 | 638.59 | 52.0K |
| 17:30 | 638.40 | 638.40 | 638.40 | 638.40 | 1,774.3K |