1,830.00
Letzte Aktualisierung: 2025-10-02
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 08:00 | 1,800.00 | 1,800.00 | 1,765.20 | 1,782.00 | 0.3K |
| 08:02 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 0.2K |
| 08:10 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | 0.0K |
| 08:21 | 1,782.00 | 1,784.00 | 1,774.00 | 1,774.00 | 1.0K |
| 08:30 | 1,778.00 | 1,778.00 | 1,778.00 | 1,778.00 | 0.0K |
| 08:40 | 1,778.80 | 1,778.80 | 1,778.80 | 1,778.80 | 0.4K |
| 08:46 | 1,780.80 | 1,780.80 | 1,780.80 | 1,780.80 | 0.0K |
| 08:47 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 0.0K |
| 08:49 | 1,782.00 | 1,782.00 | 1,782.00 | 1,782.00 | 0.0K |
| 08:52 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 0.3K |
| 08:56 | 1,786.00 | 1,792.00 | 1,786.00 | 1,792.00 | 0.1K |
| 09:03 | 1,786.10 | 1,786.10 | 1,786.10 | 1,786.10 | 2.0K |
| 09:05 | 1,788.38 | 1,788.38 | 1,788.38 | 1,788.38 | 0.3K |
| 09:06 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0.1K |
| 09:07 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 0.2K |
| 09:10 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0.2K |
| 09:13 | 1,790.00 | 1,792.00 | 1,786.00 | 1,786.00 | 2.8K |
| 09:16 | 1,788.00 | 1,788.00 | 1,788.00 | 1,788.00 | 0.2K |
| 09:24 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0.0K |
| 09:25 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0.1K |
| 09:29 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 0.0K |
| 09:31 | 1,791.00 | 1,792.00 | 1,791.00 | 1,792.00 | 0.1K |
| 09:32 | 1,790.00 | 1,790.00 | 1,788.00 | 1,788.00 | 0.6K |
| 09:46 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0.2K |
| 09:48 | 1,788.00 | 1,788.00 | 1,788.00 | 1,788.00 | 0.0K |
| 09:56 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0.3K |
| 09:57 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0.0K |
| 10:01 | 1,790.40 | 1,790.40 | 1,790.00 | 1,790.00 | 0.1K |
| 10:04 | 1,788.00 | 1,788.00 | 1,788.00 | 1,788.00 | 0.1K |
| 10:06 | 1,788.00 | 1,788.00 | 1,788.00 | 1,788.00 | 0.0K |
| 10:08 | 1,788.00 | 1,788.00 | 1,788.00 | 1,788.00 | 0.0K |
| 10:09 | 1,788.00 | 1,792.00 | 1,788.00 | 1,792.00 | 0.1K |
| 10:15 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 0.1K |
| 10:18 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 0.0K |
| 10:40 | 1,796.00 | 1,797.59 | 1,796.00 | 1,797.59 | 0.1K |
| 10:42 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.1K |
| 10:56 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.0K |
| 10:57 | 1,795.80 | 1,795.80 | 1,795.80 | 1,795.80 | 0.1K |
| 10:58 | 1,799.80 | 1,799.80 | 1,799.80 | 1,799.80 | 1.4K |
| 10:59 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1.0K |
| 11:00 | 1,802.40 | 1,802.40 | 1,802.40 | 1,802.40 | 0.1K |
| 11:04 | 1,804.00 | 1,804.00 | 1,802.00 | 1,802.00 | 0.2K |
| 11:05 | 1,799.80 | 1,799.80 | 1,799.80 | 1,799.80 | 0.2K |
| 11:13 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | 0.0K |
| 11:14 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | 0.0K |
| 11:16 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | 0.2K |
| 11:20 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | 0.0K |
| 11:23 | 1,802.00 | 1,804.00 | 1,802.00 | 1,804.00 | 0.2K |
| 11:25 | 1,803.60 | 1,803.60 | 1,803.60 | 1,803.60 | 0.3K |
| 11:28 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 0.0K |
| 11:40 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 0.2K |
| 11:41 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 1.1K |
| 11:49 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.0K |
| 11:51 | 1,806.00 | 1,806.00 | 1,804.00 | 1,804.00 | 0.1K |
| 11:52 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 0.0K |
| 11:54 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0.1K |
| 11:56 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0.0K |
| 11:57 | 1,806.00 | 1,808.00 | 1,806.00 | 1,808.00 | 0.2K |
| 11:59 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0.0K |
| 12:03 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0.6K |
| 12:13 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.1K |
| 12:18 | 1,809.59 | 1,809.59 | 1,809.59 | 1,809.59 | 0.1K |
| 12:28 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0.0K |
| 12:35 | 1,814.00 | 1,814.00 | 1,810.00 | 1,810.00 | 0.4K |
| 12:40 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.0K |
| 12:43 | 1,812.00 | 1,812.00 | 1,811.20 | 1,811.20 | 0.2K |
| 12:52 | 1,812.00 | 1,812.00 | 1,808.00 | 1,808.00 | 0.8K |
| 13:00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.1K |
| 13:04 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.7K |
| 13:06 | 1,808.24 | 1,808.24 | 1,808.24 | 1,808.24 | 0.1K |
| 13:09 | 1,812.00 | 1,812.00 | 1,810.54 | 1,810.54 | 0.1K |
| 13:18 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.0K |
| 13:19 | 1,813.60 | 1,813.60 | 1,813.60 | 1,813.60 | 0.3K |
| 13:23 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.0K |
| 13:28 | 1,814.00 | 1,814.00 | 1,811.70 | 1,811.70 | 1.1K |
| 13:31 | 1,810.81 | 1,814.00 | 1,810.81 | 1,814.00 | 0.4K |
| 13:32 | 1,813.29 | 1,813.29 | 1,813.29 | 1,813.29 | 0.1K |
| 13:35 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.2K |
| 13:37 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.1K |
| 13:45 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.0K |
| 13:51 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.1K |
| 13:54 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.5K |
| 13:58 | 1,818.00 | 1,818.00 | 1,812.00 | 1,812.00 | 0.0K |
| 14:01 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.2K |
| 14:03 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 0.1K |
| 14:04 | 1,818.00 | 1,818.00 | 1,816.00 | 1,816.00 | 0.2K |
| 14:06 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.1K |
| 14:08 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.1K |
| 14:12 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.0K |
| 14:16 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0.0K |
| 14:30 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.3K |
| 14:34 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.1K |
| 14:37 | 1,814.00 | 1,814.00 | 1,812.00 | 1,812.00 | 0.3K |
| 14:39 | 1,810.00 | 1,810.00 | 1,808.00 | 1,810.00 | 5.4K |
| 14:42 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0.2K |
| 14:50 | 1,806.00 | 1,807.20 | 1,806.00 | 1,807.20 | 0.4K |
| 14:54 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0.0K |
| 14:59 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 2.8K |
| 15:00 | 1,806.00 | 1,810.00 | 1,806.00 | 1,810.00 | 2.1K |
| 15:01 | 1,808.00 | 1,808.00 | 1,806.00 | 1,806.00 | 0.2K |
| 15:05 | 1,806.00 | 1,806.00 | 1,802.00 | 1,802.00 | 0.3K |
| 15:11 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | 0.0K |
| 15:12 | 1,800.00 | 1,800.00 | 1,797.44 | 1,797.44 | 0.3K |
| 15:14 | 1,796.16 | 1,796.16 | 1,796.16 | 1,796.16 | 0.8K |
| 15:23 | 1,796.80 | 1,796.80 | 1,796.80 | 1,796.80 | 0.2K |
| 15:26 | 1,798.00 | 1,798.00 | 1,794.00 | 1,794.00 | 0.0K |
| 15:29 | 1,796.80 | 1,796.80 | 1,796.80 | 1,796.80 | 0.1K |
| 15:31 | 1,796.80 | 1,796.80 | 1,796.80 | 1,796.80 | 0.1K |
| 15:38 | 1,794.00 | 1,796.00 | 1,794.00 | 1,796.00 | 0.3K |
| 15:41 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.0K |
| 15:43 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.1K |
| 15:46 | 1,798.80 | 1,798.80 | 1,798.80 | 1,798.80 | 0.1K |
| 15:49 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | 0.0K |
| 15:52 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | 0.0K |
| 15:55 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | 0.1K |
| 16:01 | 1,802.00 | 1,806.00 | 1,802.00 | 1,806.00 | 0.6K |
| 16:04 | 1,802.01 | 1,802.01 | 1,802.00 | 1,802.00 | 0.3K |
| 16:05 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0.1K |
| 16:07 | 1,806.00 | 1,806.00 | 1,804.00 | 1,804.00 | 0.1K |
| 16:08 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0.1K |
| 16:11 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0.0K |
| 16:12 | 1,802.00 | 1,806.00 | 1,802.00 | 1,806.00 | 1.3K |
| 16:13 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0.2K |
| 16:14 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | 0.0K |
| 16:15 | 1,802.00 | 1,806.00 | 1,802.00 | 1,806.00 | 1.4K |
| 16:17 | 1,808.00 | 1,808.00 | 1,806.80 | 1,806.80 | 0.2K |
| 16:19 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0.1K |
| 16:21 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0.1K |
| 16:24 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0.0K |
| 16:26 | 1,808.00 | 1,810.00 | 1,808.00 | 1,810.00 | 0.1K |
| 16:28 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.1K |
| 16:29 | 1,812.00 | 1,812.00 | 1,808.00 | 1,812.00 | 0.7K |
| 16:35 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 52.9K |