1,830.00
Letzte Aktualisierung: 2025-10-02
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 08:00 | 1,664.00 | 1,664.00 | 1,657.43 | 1,657.43 | 1.2K |
| 08:01 | 1,652.86 | 1,652.86 | 1,652.86 | 1,652.86 | 0.6K |
| 08:06 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 0.0K |
| 08:08 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 0.0K |
| 08:14 | 1,644.99 | 1,644.99 | 1,644.99 | 1,644.99 | 0.1K |
| 08:15 | 1,650.00 | 1,656.00 | 1,650.00 | 1,656.00 | 0.5K |
| 08:17 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 0.0K |
| 08:22 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 0.1K |
| 08:23 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 0.2K |
| 08:25 | 1,660.00 | 1,662.00 | 1,660.00 | 1,662.00 | 0.2K |
| 08:31 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.0K |
| 08:33 | 1,660.75 | 1,662.00 | 1,660.75 | 1,662.00 | 0.3K |
| 08:34 | 1,663.99 | 1,663.99 | 1,663.99 | 1,663.99 | 0.0K |
| 08:35 | 1,664.00 | 1,666.00 | 1,664.00 | 1,666.00 | 0.2K |
| 08:36 | 1,668.00 | 1,668.00 | 1,663.36 | 1,663.36 | 2.0K |
| 08:40 | 1,664.00 | 1,670.00 | 1,664.00 | 1,670.00 | 0.3K |
| 08:43 | 1,668.09 | 1,668.09 | 1,668.09 | 1,668.09 | 0.3K |
| 08:45 | 1,666.42 | 1,666.42 | 1,666.42 | 1,666.42 | 1.2K |
| 08:49 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 0.0K |
| 08:56 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 0.3K |
| 09:03 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 0.5K |
| 09:04 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 0.1K |
| 09:06 | 1,664.00 | 1,664.00 | 1,662.00 | 1,662.00 | 1.3K |
| 09:07 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.0K |
| 09:14 | 1,658.00 | 1,662.00 | 1,658.00 | 1,662.00 | 0.8K |
| 09:15 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 0.3K |
| 09:16 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 0.1K |
| 09:20 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 0.2K |
| 09:21 | 1,652.00 | 1,652.00 | 1,650.00 | 1,650.00 | 0.1K |
| 09:24 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.6K |
| 09:28 | 1,644.19 | 1,644.19 | 1,644.19 | 1,644.19 | 0.3K |
| 09:30 | 1,646.00 | 1,646.00 | 1,646.00 | 1,646.00 | 0.0K |
| 09:31 | 1,645.98 | 1,645.98 | 1,645.98 | 1,645.98 | 0.0K |
| 09:33 | 1,640.00 | 1,640.00 | 1,638.09 | 1,638.09 | 1.1K |
| 09:34 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0.2K |
| 09:37 | 1,642.00 | 1,644.00 | 1,642.00 | 1,644.00 | 0.2K |
| 09:39 | 1,642.22 | 1,642.22 | 1,642.22 | 1,642.22 | 0.3K |
| 09:42 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1.2K |
| 09:49 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.1K |
| 10:04 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 0.3K |
| 10:05 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.4K |
| 10:06 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | 0.1K |
| 10:13 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 0.0K |
| 10:20 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 0.7K |
| 10:21 | 1,656.00 | 1,656.00 | 1,652.00 | 1,652.00 | 0.2K |
| 10:30 | 1,651.89 | 1,651.89 | 1,651.89 | 1,651.89 | 0.2K |
| 10:33 | 1,651.89 | 1,651.89 | 1,651.89 | 1,651.89 | 0.3K |
| 10:35 | 1,650.00 | 1,650.00 | 1,648.00 | 1,648.00 | 0.1K |
| 10:44 | 1,646.00 | 1,646.00 | 1,646.00 | 1,646.00 | 0.0K |
| 10:47 | 1,647.98 | 1,647.98 | 1,647.98 | 1,647.98 | 0.0K |
| 11:00 | 1,644.00 | 1,644.00 | 1,644.00 | 1,644.00 | 0.1K |
| 11:06 | 1,641.20 | 1,641.20 | 1,640.00 | 1,640.00 | 1.5K |
| 11:07 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0.1K |
| 11:11 | 1,644.00 | 1,644.00 | 1,644.00 | 1,644.00 | 0.1K |
| 11:12 | 1,641.80 | 1,642.82 | 1,641.80 | 1,642.82 | 0.1K |
| 11:15 | 1,645.99 | 1,645.99 | 1,645.99 | 1,645.99 | 0.0K |
| 11:21 | 1,644.00 | 1,644.00 | 1,644.00 | 1,644.00 | 0.0K |
| 11:23 | 1,646.00 | 1,646.00 | 1,646.00 | 1,646.00 | 0.0K |
| 11:24 | 1,642.00 | 1,642.00 | 1,640.00 | 1,640.00 | 0.2K |
| 11:31 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 0.0K |
| 11:32 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 0.1K |
| 11:34 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 0.3K |
| 11:38 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 0.0K |
| 11:47 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 0.0K |
| 11:55 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 0.2K |
| 11:59 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 0.2K |
| 12:00 | 1,630.00 | 1,630.00 | 1,626.00 | 1,626.00 | 0.2K |
| 12:01 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.4K |
| 12:02 | 1,624.00 | 1,624.00 | 1,620.00 | 1,623.99 | 1.6K |
| 12:03 | 1,620.32 | 1,622.61 | 1,620.32 | 1,622.61 | 0.3K |
| 12:06 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 0.2K |
| 12:09 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 0.1K |
| 12:15 | 1,630.00 | 1,630.00 | 1,627.60 | 1,627.60 | 0.6K |
| 12:17 | 1,631.91 | 1,632.00 | 1,631.91 | 1,632.00 | 0.2K |
| 12:18 | 1,629.59 | 1,629.59 | 1,629.59 | 1,629.59 | 0.2K |
| 12:23 | 1,632.00 | 1,632.00 | 1,630.00 | 1,630.00 | 0.3K |
| 12:32 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 0.2K |
| 12:33 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 0.7K |
| 12:34 | 1,622.80 | 1,622.80 | 1,622.80 | 1,622.80 | 0.5K |
| 12:38 | 1,619.88 | 1,619.88 | 1,619.88 | 1,619.88 | 5.0K |
| 12:39 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.0K |
| 12:43 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.1K |
| 12:44 | 1,618.00 | 1,620.00 | 1,616.00 | 1,616.00 | 1.8K |
| 12:48 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.3K |
| 12:49 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.3K |
| 12:51 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.0K |
| 12:52 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.0K |
| 12:55 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.0K |
| 12:57 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.0K |
| 12:58 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.2K |
| 13:00 | 1,616.00 | 1,616.00 | 1,612.00 | 1,612.00 | 0.7K |
| 13:01 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.4K |
| 13:02 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.1K |
| 13:06 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.3K |
| 13:07 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.3K |
| 13:08 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.7K |
| 13:10 | 1,606.00 | 1,608.00 | 1,606.00 | 1,608.00 | 0.4K |
| 13:11 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.0K |
| 13:12 | 1,608.78 | 1,608.78 | 1,608.78 | 1,608.78 | 0.1K |
| 13:14 | 1,610.00 | 1,610.00 | 1,608.00 | 1,608.00 | 0.4K |
| 13:15 | 1,608.80 | 1,608.80 | 1,608.80 | 1,608.80 | 1.0K |
| 13:20 | 1,606.00 | 1,606.00 | 1,604.00 | 1,604.00 | 0.4K |
| 13:21 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.4K |
| 13:23 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.0K |
| 13:26 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 39.9K |
| 13:30 | 1,608.00 | 1,608.00 | 1,606.00 | 1,606.00 | 0.8K |
| 13:33 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.0K |
| 13:36 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.1K |
| 13:38 | 1,606.00 | 1,608.80 | 1,606.00 | 1,608.80 | 0.1K |
| 13:40 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.0K |
| 13:54 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.2K |
| 13:57 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.1K |
| 14:08 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.1K |
| 14:10 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.1K |
| 14:13 | 1,606.86 | 1,606.86 | 1,606.86 | 1,606.86 | 2.7K |
| 14:14 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.3K |
| 14:15 | 1,601.47 | 1,601.47 | 1,601.47 | 1,601.47 | 0.1K |
| 14:17 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.2K |
| 14:23 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 15.0K |
| 14:26 | 1,606.00 | 1,606.00 | 1,604.00 | 1,604.00 | 0.5K |
| 14:30 | 1,602.00 | 1,602.00 | 1,600.00 | 1,600.00 | 1.2K |
| 14:31 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0.2K |
| 14:33 | 1,598.80 | 1,598.80 | 1,598.80 | 1,598.80 | 0.2K |
| 14:37 | 1,596.00 | 1,596.00 | 1,595.87 | 1,595.87 | 0.7K |
| 14:38 | 1,594.00 | 1,598.00 | 1,594.00 | 1,598.00 | 0.2K |
| 14:39 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.2K |
| 14:43 | 1,602.00 | 1,602.00 | 1,600.00 | 1,600.00 | 0.5K |
| 14:45 | 1,602.00 | 1,602.00 | 1,600.00 | 1,600.00 | 0.5K |
| 14:46 | 1,602.00 | 1,609.86 | 1,602.00 | 1,609.86 | 1.4K |
| 14:47 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.0K |
| 14:48 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.0K |
| 14:49 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.1K |
| 14:50 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.0K |
| 14:52 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.0K |
| 14:54 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.1K |
| 14:55 | 1,604.00 | 1,606.00 | 1,604.00 | 1,606.00 | 0.7K |
| 14:56 | 1,608.00 | 1,608.00 | 1,606.00 | 1,606.00 | 0.5K |
| 14:57 | 1,608.00 | 1,608.00 | 1,604.00 | 1,604.00 | 0.6K |
| 14:59 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.6K |
| 15:00 | 1,604.00 | 1,608.00 | 1,604.00 | 1,608.00 | 0.1K |
| 15:03 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.1K |
| 15:05 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.0K |
| 15:06 | 1,604.70 | 1,604.70 | 1,604.70 | 1,604.70 | 0.3K |
| 15:13 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.1K |
| 15:17 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.1K |
| 15:18 | 1,594.16 | 1,594.16 | 1,594.16 | 1,594.16 | 0.7K |
| 15:21 | 1,596.00 | 1,596.00 | 1,590.72 | 1,590.72 | 1.5K |
| 15:22 | 1,589.49 | 1,589.49 | 1,589.44 | 1,589.44 | 0.6K |
| 15:25 | 1,589.99 | 1,589.99 | 1,588.57 | 1,588.57 | 0.1K |
| 15:27 | 1,588.00 | 1,590.00 | 1,586.72 | 1,588.00 | 1.2K |
| 15:28 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.3K |
| 15:30 | 1,592.00 | 1,594.68 | 1,592.00 | 1,594.68 | 0.3K |
| 15:34 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0.0K |
| 15:37 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.0K |
| 15:40 | 1,590.00 | 1,592.00 | 1,590.00 | 1,592.00 | 0.1K |
| 15:41 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.1K |
| 15:47 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.0K |
| 15:49 | 1,590.00 | 1,590.68 | 1,590.00 | 1,590.68 | 0.3K |
| 15:50 | 1,590.80 | 1,594.00 | 1,588.00 | 1,594.00 | 1.9K |
| 15:51 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.1K |
| 15:52 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.2K |
| 15:56 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.2K |
| 15:59 | 1,586.97 | 1,586.97 | 1,586.00 | 1,586.80 | 0.6K |
| 16:00 | 1,586.00 | 1,588.00 | 1,586.00 | 1,588.00 | 1.2K |
| 16:01 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.3K |
| 16:02 | 1,586.74 | 1,587.28 | 1,584.00 | 1,584.00 | 2.9K |
| 16:04 | 1,584.92 | 1,584.92 | 1,584.92 | 1,584.92 | 0.1K |
| 16:06 | 1,586.00 | 1,586.00 | 1,582.00 | 1,582.00 | 1.3K |
| 16:07 | 1,581.77 | 1,581.77 | 1,581.77 | 1,581.77 | 0.6K |
| 16:08 | 1,580.00 | 1,582.31 | 1,580.00 | 1,582.31 | 0.4K |
| 16:09 | 1,580.80 | 1,584.00 | 1,580.80 | 1,584.00 | 0.3K |
| 16:10 | 1,584.00 | 1,584.80 | 1,584.00 | 1,584.80 | 0.6K |
| 16:11 | 1,586.00 | 1,592.00 | 1,586.00 | 1,592.00 | 0.4K |
| 16:12 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.3K |
| 16:13 | 1,588.00 | 1,590.00 | 1,588.00 | 1,588.00 | 0.4K |
| 16:14 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.0K |
| 16:16 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.2K |
| 16:17 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.1K |
| 16:19 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.2K |
| 16:25 | 1,588.00 | 1,600.00 | 1,588.00 | 1,600.00 | 1.0K |
| 16:27 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0.3K |
| 16:29 | 1,594.00 | 1,594.00 | 1,592.00 | 1,592.00 | 0.6K |
| 16:35 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 37.4K |