1,874.08
Letzte Aktualisierung: 2025-10-01
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 08:00 | 1,860.00 | 1,860.00 | 1,845.18 | 1,845.18 | 0.6K |
| 08:04 | 1,836.00 | 1,854.00 | 1,836.00 | 1,854.00 | 0.1K |
| 08:07 | 1,846.00 | 1,846.00 | 1,836.00 | 1,836.00 | 0.0K |
| 08:09 | 1,848.00 | 1,848.00 | 1,842.00 | 1,842.00 | 0.0K |
| 08:14 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 0.2K |
| 08:20 | 1,836.40 | 1,836.40 | 1,836.40 | 1,836.40 | 0.9K |
| 08:21 | 1,839.60 | 1,839.60 | 1,839.60 | 1,839.60 | 0.9K |
| 08:22 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 0.0K |
| 08:27 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 0.0K |
| 08:35 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 0.0K |
| 08:40 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 0.0K |
| 08:41 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 0.0K |
| 08:45 | 1,840.20 | 1,840.20 | 1,840.20 | 1,840.20 | 0.3K |
| 08:48 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 0.0K |
| 08:49 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 0.0K |
| 08:51 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 0.1K |
| 08:52 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 0.0K |
| 08:54 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 0.0K |
| 08:55 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0.4K |
| 08:56 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 0.0K |
| 08:57 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 0.0K |
| 08:59 | 1,840.80 | 1,840.80 | 1,840.80 | 1,840.80 | 0.2K |
| 09:04 | 1,839.20 | 1,839.20 | 1,839.20 | 1,839.20 | 0.4K |
| 09:07 | 1,840.80 | 1,840.80 | 1,840.80 | 1,840.80 | 0.3K |
| 09:11 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 0.4K |
| 09:13 | 1,838.61 | 1,840.00 | 1,838.61 | 1,840.00 | 0.1K |
| 09:17 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 0.0K |
| 09:20 | 1,839.62 | 1,839.62 | 1,839.62 | 1,839.62 | 0.1K |
| 09:21 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 0.0K |
| 09:24 | 1,840.01 | 1,840.01 | 1,840.01 | 1,840.01 | 0.7K |
| 09:27 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0.0K |
| 09:30 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 0.0K |
| 09:33 | 1,836.60 | 1,836.60 | 1,836.60 | 1,836.60 | 0.1K |
| 09:36 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 0.1K |
| 09:39 | 1,838.00 | 1,840.00 | 1,838.00 | 1,840.00 | 0.3K |
| 09:53 | 1,843.60 | 1,843.60 | 1,843.60 | 1,843.60 | 0.1K |
| 10:03 | 1,840.44 | 1,840.44 | 1,840.44 | 1,840.44 | 0.3K |
| 10:09 | 1,839.80 | 1,839.80 | 1,839.80 | 1,839.80 | 2.2K |
| 10:16 | 1,836.00 | 1,839.80 | 1,836.00 | 1,839.80 | 0.4K |
| 10:22 | 1,838.00 | 1,840.00 | 1,838.00 | 1,840.00 | 0.1K |
| 10:24 | 1,842.00 | 1,842.00 | 1,841.00 | 1,841.00 | 0.4K |
| 10:26 | 1,842.80 | 1,842.80 | 1,842.80 | 1,842.80 | 0.2K |
| 10:28 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 0.2K |
| 10:32 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 0.0K |
| 10:34 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 0.0K |
| 10:36 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 0.0K |
| 10:38 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 0.0K |
| 10:39 | 1,846.00 | 1,848.00 | 1,846.00 | 1,848.00 | 0.3K |
| 10:40 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 2.1K |
| 10:45 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 0.2K |
| 10:54 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 11.0K |
| 10:59 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 0.2K |
| 11:05 | 1,845.53 | 1,846.80 | 1,845.53 | 1,846.80 | 0.4K |
| 11:10 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 0.0K |
| 11:13 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 0.2K |
| 11:17 | 1,848.00 | 1,850.00 | 1,846.00 | 1,848.00 | 0.3K |
| 11:19 | 1,844.00 | 1,846.00 | 1,844.00 | 1,846.00 | 0.1K |
| 11:20 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 0.1K |
| 11:24 | 1,842.31 | 1,842.31 | 1,842.31 | 1,842.31 | 10.3K |
| 11:31 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 21.5K |
| 11:35 | 1,842.80 | 1,842.80 | 1,842.80 | 1,842.80 | 0.1K |
| 11:43 | 1,838.00 | 1,839.64 | 1,838.00 | 1,839.64 | 2.7K |
| 11:45 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 0.0K |
| 11:48 | 1,844.00 | 1,844.00 | 1,842.00 | 1,842.00 | 1.5K |
| 11:49 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0.2K |
| 11:51 | 1,842.20 | 1,842.20 | 1,842.20 | 1,842.20 | 0.5K |
| 11:52 | 1,842.20 | 1,844.00 | 1,842.20 | 1,844.00 | 2.4K |
| 11:54 | 1,846.00 | 1,850.00 | 1,844.00 | 1,850.00 | 5.4K |
| 11:55 | 1,846.00 | 1,852.00 | 1,846.00 | 1,846.00 | 22.8K |
| 11:56 | 1,851.54 | 1,851.54 | 1,851.54 | 1,851.54 | 0.6K |
| 11:57 | 1,850.44 | 1,856.00 | 1,850.00 | 1,856.00 | 2.9K |
| 11:58 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 0.1K |
| 11:59 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 0.1K |
| 12:01 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 0.0K |
| 12:05 | 1,858.00 | 1,858.00 | 1,855.20 | 1,855.20 | 1.2K |
| 12:10 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 0.1K |
| 12:11 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0.0K |
| 12:18 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 5.0K |
| 12:39 | 1,856.00 | 1,856.00 | 1,850.00 | 1,850.00 | 1.3K |
| 12:43 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 0.0K |
| 12:45 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 0.0K |
| 12:46 | 1,848.00 | 1,854.00 | 1,848.00 | 1,854.00 | 0.0K |
| 12:48 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 0.1K |
| 12:53 | 1,848.16 | 1,848.16 | 1,848.16 | 1,848.16 | 1.5K |
| 12:54 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 0.0K |
| 12:56 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 0.0K |
| 12:57 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 0.0K |
| 13:13 | 1,848.72 | 1,848.72 | 1,848.72 | 1,848.72 | 0.1K |
| 13:15 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 0.2K |
| 13:23 | 1,846.00 | 1,846.00 | 1,844.00 | 1,844.00 | 0.1K |
| 13:28 | 1,845.44 | 1,845.44 | 1,845.44 | 1,845.44 | 0.6K |
| 13:38 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 0.9K |
| 13:44 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 0.0K |
| 13:45 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 0.2K |
| 13:46 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0.1K |
| 14:03 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 0.0K |
| 14:06 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0.1K |
| 14:09 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 0.1K |
| 14:10 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 0.1K |
| 14:15 | 1,833.20 | 1,833.20 | 1,833.20 | 1,833.20 | 0.1K |
| 14:18 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 0.0K |
| 14:19 | 1,832.00 | 1,834.00 | 1,832.00 | 1,834.00 | 0.2K |
| 14:24 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | 0.0K |
| 14:35 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 0.0K |
| 14:38 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 0.1K |
| 14:43 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 0.1K |
| 14:46 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | 0.4K |
| 15:04 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 0.1K |
| 15:14 | 1,831.08 | 1,833.60 | 1,831.08 | 1,833.60 | 0.0K |
| 15:22 | 1,836.00 | 1,836.00 | 1,828.00 | 1,828.00 | 0.7K |
| 15:26 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | 0.0K |
| 15:31 | 1,829.00 | 1,829.00 | 1,829.00 | 1,829.00 | 160.0K |
| 15:34 | 1,826.00 | 1,828.00 | 1,826.00 | 1,826.00 | 3.9K |
| 15:35 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 0.1K |
| 15:37 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | 0.2K |
| 15:38 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | 0.0K |
| 15:42 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | 0.1K |
| 15:43 | 1,828.00 | 1,828.00 | 1,826.00 | 1,826.00 | 0.6K |
| 15:48 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 0.0K |
| 15:49 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 0.2K |
| 15:51 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | 0.0K |
| 15:55 | 1,829.28 | 1,829.28 | 1,829.28 | 1,829.28 | 0.0K |
| 15:59 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | 0.5K |
| 16:05 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | 0.7K |
| 16:09 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 0.0K |
| 16:13 | 1,824.00 | 1,824.00 | 1,822.00 | 1,822.00 | 0.7K |
| 16:16 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | 0.2K |
| 16:17 | 1,822.00 | 1,824.00 | 1,822.00 | 1,824.00 | 1.4K |
| 16:18 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0.6K |
| 16:19 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 5.1K |
| 16:20 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | 0.3K |
| 16:23 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | 0.3K |
| 16:25 | 1,820.54 | 1,820.54 | 1,820.00 | 1,820.00 | 0.3K |
| 16:26 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | 0.1K |
| 16:27 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | 0.0K |
| 16:28 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | 0.0K |
| 16:29 | 1,822.00 | 1,826.00 | 1,822.00 | 1,826.00 | 0.0K |
| 16:35 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | 33.3K |