1,874.08
Letzte Aktualisierung: 2025-10-01
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 08:00 | 1,830.00 | 1,830.00 | 1,826.00 | 1,826.00 | 2.3K |
| 08:04 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 0.0K |
| 08:06 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 0.2K |
| 08:18 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 0.0K |
| 08:25 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 0.1K |
| 08:26 | 1,840.80 | 1,840.80 | 1,840.80 | 1,840.80 | 1.0K |
| 08:36 | 1,843.50 | 1,843.50 | 1,843.50 | 1,843.50 | 0.0K |
| 08:49 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 0.0K |
| 08:52 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 1.0K |
| 08:53 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 0.0K |
| 08:55 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 0.0K |
| 08:58 | 1,844.80 | 1,844.80 | 1,844.80 | 1,844.80 | 0.1K |
| 08:59 | 1,846.00 | 1,848.00 | 1,846.00 | 1,848.00 | 0.5K |
| 09:01 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 0.3K |
| 09:06 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 0.1K |
| 09:18 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 0.0K |
| 09:20 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 0.0K |
| 09:24 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 0.0K |
| 09:30 | 1,846.00 | 1,846.00 | 1,844.00 | 1,844.00 | 0.0K |
| 09:40 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 0.2K |
| 09:47 | 1,849.90 | 1,849.90 | 1,849.90 | 1,849.90 | 0.1K |
| 09:51 | 1,847.80 | 1,847.80 | 1,847.80 | 1,847.80 | 0.6K |
| 09:53 | 1,847.20 | 1,847.20 | 1,847.20 | 1,847.20 | 1.0K |
| 09:54 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0.0K |
| 09:55 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0.0K |
| 10:00 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 0.0K |
| 10:06 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 0.0K |
| 10:19 | 1,854.00 | 1,855.86 | 1,850.00 | 1,855.86 | 8.0K |
| 10:21 | 1,860.00 | 1,861.80 | 1,860.00 | 1,861.80 | 10.4K |
| 10:22 | 1,860.00 | 1,861.86 | 1,860.00 | 1,861.86 | 0.3K |
| 10:23 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0.3K |
| 10:25 | 1,864.00 | 1,864.00 | 1,864.00 | 1,864.00 | 0.0K |
| 10:31 | 1,866.00 | 1,866.00 | 1,866.00 | 1,866.00 | 0.6K |
| 10:58 | 1,865.80 | 1,865.80 | 1,865.80 | 1,865.80 | 0.3K |
| 11:00 | 1,864.00 | 1,864.00 | 1,864.00 | 1,864.00 | 0.3K |
| 11:01 | 1,864.00 | 1,864.00 | 1,864.00 | 1,864.00 | 0.1K |
| 11:10 | 1,863.20 | 1,863.20 | 1,863.20 | 1,863.20 | 0.3K |
| 11:15 | 1,864.80 | 1,864.80 | 1,864.80 | 1,864.80 | 0.1K |
| 11:17 | 1,864.60 | 1,864.60 | 1,864.60 | 1,864.60 | 0.5K |
| 11:19 | 1,864.00 | 1,864.00 | 1,864.00 | 1,864.00 | 0.0K |
| 11:20 | 1,864.00 | 1,864.00 | 1,864.00 | 1,864.00 | 0.0K |
| 11:21 | 1,864.74 | 1,864.74 | 1,864.74 | 1,864.74 | 0.1K |
| 11:22 | 1,863.45 | 1,863.45 | 1,863.45 | 1,863.45 | 1.1K |
| 11:23 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 0.0K |
| 11:26 | 1,857.45 | 1,857.45 | 1,856.00 | 1,856.00 | 0.3K |
| 11:27 | 1,856.00 | 1,856.00 | 1,854.00 | 1,854.00 | 0.7K |
| 11:30 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 0.0K |
| 11:33 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 0.0K |
| 11:36 | 1,851.20 | 1,851.20 | 1,851.20 | 1,851.20 | 0.5K |
| 11:38 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 0.0K |
| 11:59 | 1,851.91 | 1,851.91 | 1,848.00 | 1,848.00 | 0.3K |
| 12:04 | 1,849.89 | 1,849.89 | 1,849.89 | 1,849.89 | 1.4K |
| 12:11 | 1,848.18 | 1,848.18 | 1,848.18 | 1,848.18 | 0.0K |
| 12:23 | 1,849.82 | 1,849.82 | 1,849.82 | 1,849.82 | 0.1K |
| 12:26 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 0.1K |
| 12:27 | 1,848.64 | 1,848.64 | 1,848.64 | 1,848.64 | 0.1K |
| 12:42 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0.0K |
| 12:44 | 1,850.00 | 1,852.00 | 1,850.00 | 1,852.00 | 0.2K |
| 12:58 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 0.1K |
| 12:59 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 0.0K |
| 13:01 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 0.2K |
| 13:02 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 0.6K |
| 13:11 | 1,856.00 | 1,856.00 | 1,856.00 | 1,856.00 | 0.0K |
| 13:12 | 1,856.00 | 1,856.00 | 1,856.00 | 1,856.00 | 0.1K |
| 13:16 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 0.2K |
| 13:17 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 0.0K |
| 13:19 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 0.1K |
| 13:27 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 0.0K |
| 13:30 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 0.0K |
| 13:35 | 1,854.03 | 1,854.03 | 1,854.03 | 1,854.03 | 0.1K |
| 13:37 | 1,854.28 | 1,854.28 | 1,854.28 | 1,854.28 | 0.2K |
| 13:51 | 1,856.00 | 1,856.00 | 1,856.00 | 1,856.00 | 0.0K |
| 13:58 | 1,856.00 | 1,856.00 | 1,856.00 | 1,856.00 | 0.1K |
| 14:03 | 1,856.00 | 1,856.00 | 1,856.00 | 1,856.00 | 0.2K |
| 14:07 | 1,856.20 | 1,856.20 | 1,856.20 | 1,856.20 | 0.2K |
| 14:15 | 1,855.20 | 1,855.20 | 1,855.20 | 1,855.20 | 0.1K |
| 14:22 | 1,856.00 | 1,856.00 | 1,856.00 | 1,856.00 | 0.3K |
| 14:33 | 1,858.00 | 1,858.00 | 1,856.00 | 1,856.00 | 0.2K |
| 14:37 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 0.0K |
| 14:40 | 1,854.60 | 1,854.60 | 1,854.60 | 1,854.60 | 0.2K |
| 14:42 | 1,854.00 | 1,854.00 | 1,852.00 | 1,852.00 | 0.4K |
| 14:44 | 1,854.00 | 1,856.00 | 1,854.00 | 1,856.00 | 1.2K |
| 14:46 | 1,852.27 | 1,852.27 | 1,852.27 | 1,852.27 | 0.1K |
| 14:47 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 0.2K |
| 14:59 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0.1K |
| 15:05 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0.3K |
| 15:09 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0.0K |
| 15:14 | 1,849.40 | 1,849.40 | 1,849.40 | 1,849.40 | 0.1K |
| 15:16 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0.2K |
| 15:18 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 0.1K |
| 15:19 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0.1K |
| 15:20 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0.1K |
| 15:21 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 25.8K |
| 15:23 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0.0K |
| 15:25 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 0.1K |
| 15:27 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 0.0K |
| 15:36 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 1.0K |
| 15:37 | 1,856.00 | 1,856.00 | 1,856.00 | 1,856.00 | 0.2K |
| 15:39 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 0.0K |
| 15:44 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 0.1K |
| 15:48 | 1,856.00 | 1,858.00 | 1,856.00 | 1,858.00 | 0.3K |
| 15:50 | 1,856.80 | 1,856.80 | 1,856.80 | 1,856.80 | 0.5K |
| 15:58 | 1,855.20 | 1,855.20 | 1,855.20 | 1,855.20 | 1.0K |
| 15:59 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 0.2K |
| 16:01 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 0.3K |
| 16:06 | 1,856.00 | 1,856.00 | 1,856.00 | 1,856.00 | 0.1K |
| 16:10 | 1,856.00 | 1,856.00 | 1,856.00 | 1,856.00 | 0.3K |
| 16:12 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 0.0K |
| 16:15 | 1,852.00 | 1,856.00 | 1,852.00 | 1,856.00 | 0.4K |
| 16:20 | 1,858.00 | 1,860.00 | 1,858.00 | 1,860.00 | 0.2K |
| 16:21 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0.1K |
| 16:22 | 1,862.00 | 1,862.00 | 1,862.00 | 1,862.00 | 0.2K |
| 16:24 | 1,864.00 | 1,864.00 | 1,864.00 | 1,864.00 | 0.4K |
| 16:25 | 1,860.00 | 1,860.00 | 1,857.20 | 1,857.20 | 0.5K |
| 16:27 | 1,856.00 | 1,856.00 | 1,856.00 | 1,856.00 | 0.0K |
| 16:29 | 1,856.00 | 1,857.20 | 1,856.00 | 1,857.20 | 1.0K |
| 16:35 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 32.2K |