1,848.00
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 08:00 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 0.0K |
| 08:01 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.0K |
| 08:03 | 1,638.86 | 1,638.86 | 1,638.86 | 1,638.86 | 0.1K |
| 08:05 | 1,618.00 | 1,621.52 | 1,614.00 | 1,614.00 | 0.8K |
| 08:07 | 1,624.24 | 1,624.24 | 1,624.24 | 1,624.24 | 0.1K |
| 08:08 | 1,623.91 | 1,623.91 | 1,623.91 | 1,623.91 | 0.1K |
| 08:09 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 0.0K |
| 08:12 | 1,636.00 | 1,636.00 | 1,626.00 | 1,626.00 | 0.4K |
| 08:17 | 1,632.62 | 1,632.62 | 1,632.62 | 1,632.62 | 1.4K |
| 08:20 | 1,634.20 | 1,634.20 | 1,628.00 | 1,628.00 | 1.2K |
| 08:21 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 0.2K |
| 08:24 | 1,625.00 | 1,625.00 | 1,618.00 | 1,618.00 | 1.3K |
| 08:26 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1.0K |
| 08:27 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 0.1K |
| 08:31 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.8K |
| 08:33 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 0.2K |
| 08:43 | 1,632.00 | 1,634.00 | 1,632.00 | 1,634.00 | 0.2K |
| 08:51 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 0.2K |
| 08:52 | 1,634.00 | 1,634.00 | 1,632.00 | 1,632.00 | 0.3K |
| 08:58 | 1,634.00 | 1,636.00 | 1,634.00 | 1,636.00 | 1.2K |
| 08:59 | 1,635.60 | 1,635.60 | 1,635.60 | 1,635.60 | 0.1K |
| 09:03 | 1,634.00 | 1,638.00 | 1,634.00 | 1,638.00 | 0.2K |
| 09:04 | 1,642.20 | 1,642.20 | 1,642.20 | 1,642.20 | 1.2K |
| 09:10 | 1,644.00 | 1,644.00 | 1,644.00 | 1,644.00 | 0.0K |
| 09:19 | 1,642.04 | 1,642.04 | 1,642.04 | 1,642.04 | 0.4K |
| 09:24 | 1,644.00 | 1,644.00 | 1,642.20 | 1,642.20 | 0.1K |
| 09:29 | 1,642.80 | 1,642.80 | 1,642.80 | 1,642.80 | 0.6K |
| 09:34 | 1,640.00 | 1,640.00 | 1,638.00 | 1,640.00 | 0.3K |
| 09:41 | 1,639.20 | 1,639.20 | 1,639.20 | 1,639.20 | 2.1K |
| 09:44 | 1,640.80 | 1,640.80 | 1,640.80 | 1,640.80 | 1.0K |
| 09:52 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 0.7K |
| 09:53 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 1.4K |
| 10:00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0.1K |
| 10:02 | 1,641.40 | 1,641.40 | 1,641.40 | 1,641.40 | 0.0K |
| 10:25 | 1,639.36 | 1,640.00 | 1,639.36 | 1,640.00 | 0.2K |
| 10:26 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 0.0K |
| 10:33 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 0.1K |
| 10:37 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1.1K |
| 10:38 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 0.2K |
| 10:42 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 0.2K |
| 10:47 | 1,635.80 | 1,635.80 | 1,635.80 | 1,635.80 | 0.0K |
| 10:48 | 1,636.26 | 1,636.26 | 1,636.26 | 1,636.26 | 0.5K |
| 10:59 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0.1K |
| 11:12 | 1,637.20 | 1,637.20 | 1,637.20 | 1,637.20 | 2.5K |
| 11:14 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 0.1K |
| 11:31 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 0.1K |
| 11:38 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 0.1K |
| 11:49 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 0.1K |
| 11:55 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 0.0K |
| 11:59 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 0.3K |
| 12:00 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 0.1K |
| 12:19 | 1,633.99 | 1,634.00 | 1,628.00 | 1,634.00 | 0.1K |
| 12:43 | 1,630.27 | 1,630.27 | 1,630.27 | 1,630.27 | 0.1K |
| 12:44 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 0.6K |
| 12:45 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 0.0K |
| 12:46 | 1,634.00 | 1,636.20 | 1,634.00 | 1,636.20 | 1.3K |
| 12:52 | 1,632.00 | 1,632.00 | 1,628.00 | 1,628.00 | 0.1K |
| 12:53 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 0.0K |
| 12:54 | 1,630.00 | 1,630.00 | 1,628.00 | 1,628.00 | 0.3K |
| 12:58 | 1,627.51 | 1,627.51 | 1,627.51 | 1,627.51 | 0.1K |
| 13:04 | 1,627.20 | 1,627.20 | 1,627.20 | 1,627.20 | 0.1K |
| 13:07 | 1,626.00 | 1,626.00 | 1,624.00 | 1,624.00 | 0.0K |
| 13:10 | 1,622.18 | 1,622.18 | 1,622.18 | 1,622.18 | 0.0K |
| 13:11 | 1,620.01 | 1,622.00 | 1,620.01 | 1,622.00 | 0.1K |
| 13:12 | 1,619.20 | 1,619.20 | 1,619.20 | 1,619.20 | 0.3K |
| 13:13 | 1,620.00 | 1,620.00 | 1,618.00 | 1,620.00 | 0.6K |
| 13:14 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.0K |
| 13:16 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.3K |
| 13:31 | 1,622.79 | 1,622.79 | 1,622.79 | 1,622.79 | 0.2K |
| 13:33 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 0.1K |
| 13:35 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 0.1K |
| 13:39 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.1K |
| 13:40 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.0K |
| 13:42 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.1K |
| 13:43 | 1,617.34 | 1,617.34 | 1,617.34 | 1,617.34 | 0.0K |
| 13:45 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.0K |
| 13:46 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.3K |
| 13:48 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 3.6K |
| 13:49 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 2.1K |
| 13:51 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 2.3K |
| 13:53 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.2K |
| 13:54 | 1,605.94 | 1,605.94 | 1,605.94 | 1,605.94 | 1.0K |
| 13:55 | 1,605.80 | 1,605.80 | 1,605.80 | 1,605.80 | 0.3K |
| 13:56 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.0K |
| 13:57 | 1,608.01 | 1,608.01 | 1,608.01 | 1,608.01 | 0.1K |
| 14:01 | 1,606.00 | 1,606.00 | 1,604.00 | 1,604.00 | 0.3K |
| 14:02 | 1,610.00 | 1,610.00 | 1,608.00 | 1,608.00 | 0.5K |
| 14:08 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.0K |
| 14:13 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.1K |
| 14:15 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.0K |
| 14:16 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.2K |
| 14:20 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 5.4K |
| 14:24 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.0K |
| 14:25 | 1,601.20 | 1,601.20 | 1,601.20 | 1,601.20 | 0.5K |
| 14:28 | 1,601.47 | 1,601.47 | 1,601.47 | 1,601.47 | 0.4K |
| 14:29 | 1,602.00 | 1,602.00 | 1,596.67 | 1,598.00 | 1.2K |
| 14:30 | 1,598.00 | 1,600.00 | 1,598.00 | 1,598.00 | 0.7K |
| 14:31 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.5K |
| 14:35 | 1,594.88 | 1,594.88 | 1,594.00 | 1,594.00 | 0.1K |
| 14:36 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.3K |
| 14:37 | 1,592.31 | 1,592.31 | 1,592.31 | 1,592.31 | 2.2K |
| 14:40 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.0K |
| 14:41 | 1,592.04 | 1,592.04 | 1,592.04 | 1,592.04 | 0.1K |
| 14:43 | 1,592.87 | 1,592.87 | 1,592.87 | 1,592.87 | 0.1K |
| 14:49 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.1K |
| 14:54 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0.0K |
| 14:55 | 1,594.21 | 1,594.21 | 1,594.21 | 1,594.21 | 0.3K |
| 14:56 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0.1K |
| 14:57 | 1,600.00 | 1,602.00 | 1,600.00 | 1,602.00 | 0.1K |
| 15:00 | 1,601.47 | 1,601.47 | 1,601.47 | 1,601.47 | 0.1K |
| 15:01 | 1,602.40 | 1,602.40 | 1,600.00 | 1,600.00 | 0.1K |
| 15:02 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.1K |
| 15:04 | 1,604.00 | 1,604.00 | 1,600.00 | 1,600.00 | 2.8K |
| 15:12 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.1K |
| 15:14 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1.6K |
| 15:17 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.5K |
| 15:18 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1.7K |
| 15:22 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0.0K |
| 15:26 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0.0K |
| 15:28 | 1,598.23 | 1,598.23 | 1,596.00 | 1,596.00 | 0.3K |
| 15:29 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.2K |
| 15:32 | 1,596.45 | 1,596.45 | 1,596.45 | 1,596.45 | 0.1K |
| 15:37 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.1K |
| 15:38 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.0K |
| 15:39 | 1,595.82 | 1,596.00 | 1,595.82 | 1,596.00 | 10.4K |
| 15:41 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.1K |
| 15:44 | 1,596.59 | 1,596.59 | 1,596.59 | 1,596.59 | 0.1K |
| 15:46 | 1,596.00 | 1,596.00 | 1,594.00 | 1,594.00 | 0.3K |
| 15:47 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 10.8K |
| 15:49 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.0K |
| 15:50 | 1,594.57 | 1,594.57 | 1,594.57 | 1,594.57 | 0.1K |
| 15:52 | 1,594.48 | 1,594.48 | 1,594.48 | 1,594.48 | 0.3K |
| 15:55 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.0K |
| 15:57 | 1,594.00 | 1,594.00 | 1,592.00 | 1,592.00 | 0.2K |
| 15:58 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.1K |
| 16:01 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 20.0K |
| 16:08 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.2K |
| 16:09 | 1,594.00 | 1,596.00 | 1,594.00 | 1,596.00 | 0.1K |
| 16:11 | 1,596.80 | 1,596.80 | 1,596.80 | 1,596.80 | 0.1K |
| 16:12 | 1,596.66 | 1,596.66 | 1,596.66 | 1,596.66 | 0.2K |
| 16:13 | 1,595.51 | 1,595.51 | 1,595.51 | 1,595.51 | 1.3K |
| 16:15 | 1,595.20 | 1,595.20 | 1,595.20 | 1,595.20 | 0.4K |
| 16:19 | 1,598.00 | 1,600.00 | 1,598.00 | 1,600.00 | 0.7K |
| 16:20 | 1,602.00 | 1,602.65 | 1,602.00 | 1,602.65 | 0.4K |
| 16:21 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.1K |
| 16:22 | 1,604.00 | 1,605.40 | 1,604.00 | 1,605.40 | 0.9K |
| 16:23 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.0K |
| 16:25 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.0K |
| 16:27 | 1,608.00 | 1,610.00 | 1,608.00 | 1,610.00 | 0.2K |
| 16:28 | 1,610.00 | 1,612.00 | 1,610.00 | 1,612.00 | 0.2K |
| 16:29 | 1,612.80 | 1,612.80 | 1,612.80 | 1,612.80 | 0.2K |
| 16:35 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 64.1K |