1,830.00
Letzte Aktualisierung: 2025-10-02
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 08:05 | 1,684.00 | 1,684.00 | 1,652.00 | 1,652.00 | 0.2K |
| 08:06 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | 0.3K |
| 08:07 | 1,654.00 | 1,654.00 | 1,644.16 | 1,644.16 | 1.4K |
| 08:10 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 0.1K |
| 08:11 | 1,658.19 | 1,658.19 | 1,658.16 | 1,658.16 | 0.3K |
| 08:12 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 0.1K |
| 08:14 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 0.1K |
| 08:15 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | 0.1K |
| 08:16 | 1,660.56 | 1,660.56 | 1,654.00 | 1,654.00 | 0.2K |
| 08:17 | 1,656.92 | 1,656.92 | 1,656.92 | 1,656.92 | 0.2K |
| 08:19 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | 0.3K |
| 08:20 | 1,652.00 | 1,652.00 | 1,644.00 | 1,644.00 | 0.4K |
| 08:22 | 1,640.00 | 1,642.00 | 1,640.00 | 1,642.00 | 0.4K |
| 08:23 | 1,644.61 | 1,644.61 | 1,644.61 | 1,644.61 | 0.1K |
| 08:24 | 1,642.00 | 1,646.00 | 1,642.00 | 1,646.00 | 0.1K |
| 08:29 | 1,643.30 | 1,643.30 | 1,643.30 | 1,643.30 | 0.3K |
| 08:30 | 1,641.68 | 1,641.68 | 1,636.00 | 1,636.00 | 0.7K |
| 08:32 | 1,644.00 | 1,644.00 | 1,641.59 | 1,641.59 | 0.2K |
| 08:33 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0.0K |
| 08:34 | 1,643.28 | 1,644.00 | 1,643.28 | 1,644.00 | 0.3K |
| 08:35 | 1,646.00 | 1,646.00 | 1,646.00 | 1,646.00 | 0.2K |
| 08:36 | 1,644.77 | 1,644.77 | 1,644.77 | 1,644.77 | 1.0K |
| 08:37 | 1,644.00 | 1,644.00 | 1,640.00 | 1,640.00 | 0.3K |
| 08:38 | 1,642.60 | 1,642.60 | 1,642.60 | 1,642.60 | 0.2K |
| 08:40 | 1,634.00 | 1,634.00 | 1,630.00 | 1,630.00 | 0.5K |
| 08:41 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 1.9K |
| 08:48 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 0.1K |
| 08:50 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 0.0K |
| 08:51 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 0.3K |
| 08:52 | 1,634.00 | 1,634.00 | 1,632.00 | 1,632.60 | 0.6K |
| 08:53 | 1,632.59 | 1,636.00 | 1,632.59 | 1,634.00 | 0.6K |
| 08:54 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 0.0K |
| 08:56 | 1,636.20 | 1,636.20 | 1,634.00 | 1,634.00 | 2.1K |
| 08:58 | 1,637.96 | 1,637.96 | 1,637.96 | 1,637.96 | 2.0K |
| 08:59 | 1,632.00 | 1,636.00 | 1,631.99 | 1,631.99 | 2.4K |
| 09:00 | 1,630.00 | 1,632.00 | 1,630.00 | 1,632.00 | 0.1K |
| 09:01 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.0K |
| 09:02 | 1,628.00 | 1,631.98 | 1,628.00 | 1,631.85 | 2.8K |
| 09:05 | 1,632.00 | 1,632.00 | 1,626.00 | 1,628.00 | 0.5K |
| 09:06 | 1,626.00 | 1,628.00 | 1,626.00 | 1,626.00 | 0.3K |
| 09:10 | 1,627.90 | 1,627.90 | 1,627.90 | 1,627.90 | 2.0K |
| 09:11 | 1,626.64 | 1,626.64 | 1,626.64 | 1,626.64 | 0.1K |
| 09:13 | 1,624.00 | 1,626.00 | 1,624.00 | 1,626.00 | 0.6K |
| 09:16 | 1,636.00 | 1,636.00 | 1,633.27 | 1,633.27 | 0.5K |
| 09:17 | 1,628.00 | 1,630.00 | 1,628.00 | 1,630.00 | 0.8K |
| 09:20 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 0.1K |
| 09:23 | 1,634.00 | 1,634.00 | 1,630.00 | 1,630.00 | 2.0K |
| 09:25 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.4K |
| 09:26 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 0.1K |
| 09:27 | 1,632.00 | 1,634.00 | 1,632.00 | 1,634.00 | 1.1K |
| 09:28 | 1,636.00 | 1,636.00 | 1,634.00 | 1,634.00 | 0.2K |
| 09:30 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 1.8K |
| 09:32 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 0.2K |
| 09:33 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1.6K |
| 09:36 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.2K |
| 09:37 | 1,630.85 | 1,630.85 | 1,628.00 | 1,628.00 | 0.7K |
| 09:38 | 1,628.40 | 1,628.40 | 1,628.40 | 1,628.40 | 0.2K |
| 09:40 | 1,630.00 | 1,632.00 | 1,630.00 | 1,632.00 | 4.0K |
| 09:41 | 1,632.00 | 1,636.00 | 1,632.00 | 1,634.00 | 0.7K |
| 09:42 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 0.1K |
| 09:44 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1.0K |
| 09:45 | 1,630.00 | 1,630.00 | 1,628.55 | 1,628.55 | 2.3K |
| 09:46 | 1,630.00 | 1,632.00 | 1,630.00 | 1,632.00 | 0.3K |
| 09:50 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.0K |
| 09:56 | 1,630.00 | 1,632.00 | 1,630.00 | 1,632.00 | 0.2K |
| 10:03 | 1,630.00 | 1,632.00 | 1,630.00 | 1,632.00 | 2.9K |
| 10:05 | 1,633.20 | 1,633.20 | 1,633.20 | 1,633.20 | 0.0K |
| 10:06 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 0.1K |
| 10:07 | 1,632.00 | 1,632.00 | 1,630.00 | 1,630.00 | 3.4K |
| 10:08 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 0.0K |
| 10:10 | 1,627.20 | 1,627.20 | 1,624.00 | 1,624.00 | 0.4K |
| 10:12 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 0.1K |
| 10:19 | 1,624.00 | 1,624.00 | 1,622.00 | 1,622.00 | 0.3K |
| 10:20 | 1,623.00 | 1,626.00 | 1,623.00 | 1,626.00 | 1.7K |
| 10:22 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 1.9K |
| 10:23 | 1,628.00 | 1,630.00 | 1,628.00 | 1,630.00 | 0.2K |
| 10:28 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 0.1K |
| 10:30 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 0.1K |
| 10:31 | 1,634.18 | 1,634.18 | 1,634.18 | 1,634.18 | 0.2K |
| 10:33 | 1,636.00 | 1,636.00 | 1,633.99 | 1,634.00 | 0.3K |
| 10:38 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 0.4K |
| 10:44 | 1,638.26 | 1,638.26 | 1,638.26 | 1,638.26 | 0.7K |
| 10:50 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 0.4K |
| 10:51 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 0.4K |
| 10:52 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 0.5K |
| 10:53 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 0.0K |
| 10:55 | 1,636.00 | 1,637.87 | 1,636.00 | 1,637.87 | 2.5K |
| 10:56 | 1,636.00 | 1,640.00 | 1,636.00 | 1,638.00 | 3.2K |
| 10:58 | 1,641.98 | 1,641.98 | 1,641.98 | 1,641.98 | 1.2K |
| 11:02 | 1,639.57 | 1,639.57 | 1,639.57 | 1,639.57 | 0.1K |
| 11:06 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | 0.0K |
| 11:07 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | 0.0K |
| 11:10 | 1,646.00 | 1,650.00 | 1,646.00 | 1,650.00 | 5.6K |
| 11:11 | 1,650.00 | 1,658.00 | 1,650.00 | 1,658.00 | 11.8K |
| 11:12 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.0K |
| 11:14 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.2K |
| 11:16 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 1.4K |
| 11:21 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 0.1K |
| 11:23 | 1,670.71 | 1,670.71 | 1,670.71 | 1,670.71 | 0.4K |
| 11:25 | 1,668.00 | 1,668.00 | 1,666.00 | 1,666.00 | 0.9K |
| 11:30 | 1,664.00 | 1,664.00 | 1,662.00 | 1,662.00 | 0.9K |
| 11:41 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.0K |
| 11:45 | 1,670.00 | 1,670.00 | 1,668.00 | 1,668.00 | 0.4K |
| 11:46 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.5K |
| 11:48 | 1,670.00 | 1,674.00 | 1,670.00 | 1,674.00 | 0.6K |
| 11:49 | 1,676.00 | 1,678.43 | 1,676.00 | 1,678.43 | 0.5K |
| 11:53 | 1,681.28 | 1,681.28 | 1,678.00 | 1,678.00 | 0.6K |
| 11:58 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 0.8K |
| 11:59 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 0.0K |
| 12:00 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 0.0K |
| 12:05 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 0.5K |
| 12:07 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 0.0K |
| 12:12 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 0.1K |
| 12:17 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 0.1K |
| 12:18 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 0.0K |
| 12:25 | 1,680.00 | 1,680.00 | 1,678.00 | 1,678.00 | 0.7K |
| 12:29 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 0.3K |
| 12:37 | 1,678.58 | 1,678.58 | 1,678.58 | 1,678.58 | 0.1K |
| 12:38 | 1,678.00 | 1,678.00 | 1,677.89 | 1,677.89 | 0.2K |
| 12:40 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 0.0K |
| 12:42 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 0.1K |
| 12:51 | 1,674.79 | 1,674.79 | 1,674.79 | 1,674.79 | 0.9K |
| 12:52 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 0.2K |
| 12:55 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 0.2K |
| 13:02 | 1,671.16 | 1,671.16 | 1,671.16 | 1,671.16 | 0.6K |
| 13:03 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.2K |
| 13:06 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 0.0K |
| 13:09 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 0.0K |
| 13:10 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.0K |
| 13:11 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.0K |
| 13:13 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 0.2K |
| 13:17 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 0.0K |
| 13:20 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 0.1K |
| 13:21 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 0.0K |
| 13:25 | 1,667.43 | 1,667.43 | 1,667.43 | 1,667.43 | 0.3K |
| 13:28 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 0.1K |
| 13:30 | 1,670.00 | 1,672.00 | 1,670.00 | 1,672.00 | 0.7K |
| 13:33 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.0K |
| 13:34 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.0K |
| 13:36 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 0.2K |
| 13:38 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 0.1K |
| 13:39 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 0.0K |
| 13:42 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.0K |
| 13:48 | 1,669.73 | 1,669.73 | 1,669.73 | 1,669.73 | 0.1K |
| 13:51 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 0.2K |
| 13:52 | 1,670.58 | 1,670.58 | 1,670.58 | 1,670.58 | 0.6K |
| 13:58 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 0.0K |
| 14:00 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 0.5K |
| 14:01 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 0.2K |
| 14:02 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 0.1K |
| 14:03 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 0.0K |
| 14:06 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 0.1K |
| 14:07 | 1,682.00 | 1,682.00 | 1,680.00 | 1,680.00 | 0.2K |
| 14:10 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0.0K |
| 14:11 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0.0K |
| 14:12 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0.1K |
| 14:13 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 0.0K |
| 14:18 | 1,682.00 | 1,682.00 | 1,682.00 | 1,682.00 | 0.2K |
| 14:20 | 1,686.00 | 1,686.00 | 1,686.00 | 1,686.00 | 0.2K |
| 14:21 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | 0.0K |
| 14:23 | 1,682.00 | 1,682.00 | 1,682.00 | 1,682.00 | 0.4K |
| 14:24 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0.0K |
| 14:26 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 0.0K |
| 14:28 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 0.0K |
| 14:32 | 1,672.00 | 1,672.00 | 1,670.00 | 1,670.00 | 0.1K |
| 14:37 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 0.1K |
| 14:38 | 1,670.00 | 1,672.00 | 1,668.00 | 1,668.00 | 0.7K |
| 14:39 | 1,668.00 | 1,670.00 | 1,668.00 | 1,670.00 | 0.2K |
| 14:49 | 1,670.00 | 1,672.00 | 1,670.00 | 1,672.00 | 1.2K |
| 14:51 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 0.1K |
| 14:52 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 0.0K |
| 14:53 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 0.3K |
| 14:55 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 0.2K |
| 14:57 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 0.0K |
| 14:59 | 1,670.00 | 1,670.00 | 1,668.00 | 1,668.00 | 0.1K |
| 15:01 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.1K |
| 15:03 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 0.2K |
| 15:05 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 0.1K |
| 15:06 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 0.0K |
| 15:07 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.1K |
| 15:12 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 0.1K |
| 15:15 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.1K |
| 15:20 | 1,667.28 | 1,667.28 | 1,667.28 | 1,667.28 | 0.8K |
| 15:25 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1.6K |
| 15:27 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 0.3K |
| 15:30 | 1,673.28 | 1,673.28 | 1,671.29 | 1,671.29 | 0.3K |
| 15:32 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 0.2K |
| 15:34 | 1,675.28 | 1,675.28 | 1,675.28 | 1,675.28 | 0.1K |
| 15:41 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 0.4K |
| 15:42 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 5.5K |
| 15:43 | 1,670.00 | 1,670.00 | 1,668.00 | 1,668.00 | 0.8K |
| 15:47 | 1,668.00 | 1,668.00 | 1,666.00 | 1,666.00 | 0.1K |
| 15:51 | 1,666.00 | 1,666.00 | 1,664.00 | 1,664.00 | 1.0K |
| 15:52 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.2K |
| 15:53 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.3K |
| 15:56 | 1,660.00 | 1,662.00 | 1,658.00 | 1,658.00 | 0.2K |
| 15:57 | 1,658.00 | 1,658.00 | 1,656.00 | 1,656.00 | 0.3K |
| 16:04 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 0.0K |
| 16:05 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 0.0K |
| 16:06 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 0.2K |
| 16:20 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 0.4K |
| 16:21 | 1,660.00 | 1,666.00 | 1,660.00 | 1,666.00 | 4.3K |
| 16:23 | 1,666.00 | 1,666.00 | 1,664.00 | 1,664.00 | 0.5K |
| 16:24 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 0.0K |
| 16:26 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.8K |
| 16:29 | 1,664.00 | 1,664.00 | 1,662.00 | 1,662.00 | 0.1K |
| 16:35 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 80.4K |