1,830.00
Letzte Aktualisierung: 2025-10-02
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 08:01 | 1,862.40 | 1,862.40 | 1,862.40 | 1,862.40 | 2.0K |
| 08:03 | 1,858.41 | 1,858.41 | 1,858.41 | 1,858.41 | 0.0K |
| 08:04 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 0.0K |
| 08:06 | 1,866.40 | 1,866.40 | 1,866.40 | 1,866.40 | 1.0K |
| 08:07 | 1,866.39 | 1,866.39 | 1,866.39 | 1,866.39 | 0.1K |
| 08:08 | 1,864.00 | 1,864.00 | 1,864.00 | 1,864.00 | 0.1K |
| 08:10 | 1,858.00 | 1,858.00 | 1,857.66 | 1,857.66 | 0.3K |
| 08:11 | 1,862.00 | 1,863.60 | 1,862.00 | 1,863.60 | 0.2K |
| 08:12 | 1,859.00 | 1,862.00 | 1,858.00 | 1,858.00 | 15.1K |
| 08:13 | 1,860.00 | 1,860.00 | 1,857.70 | 1,859.50 | 15.2K |
| 08:15 | 1,862.00 | 1,862.00 | 1,862.00 | 1,862.00 | 0.0K |
| 08:21 | 1,866.00 | 1,866.00 | 1,866.00 | 1,866.00 | 0.1K |
| 08:24 | 1,866.00 | 1,866.00 | 1,866.00 | 1,866.00 | 0.3K |
| 08:25 | 1,868.00 | 1,868.00 | 1,868.00 | 1,868.00 | 0.0K |
| 08:27 | 1,866.00 | 1,866.00 | 1,866.00 | 1,866.00 | 0.0K |
| 08:31 | 1,870.00 | 1,871.70 | 1,870.00 | 1,871.70 | 0.3K |
| 08:32 | 1,873.60 | 1,873.60 | 1,873.60 | 1,873.60 | 0.0K |
| 08:34 | 1,872.99 | 1,872.99 | 1,872.99 | 1,872.99 | 0.2K |
| 08:35 | 1,876.00 | 1,876.00 | 1,874.00 | 1,874.00 | 0.2K |
| 08:36 | 1,876.00 | 1,878.00 | 1,876.00 | 1,878.00 | 0.1K |
| 08:37 | 1,877.00 | 1,877.00 | 1,877.00 | 1,877.00 | 0.4K |
| 08:40 | 1,876.00 | 1,876.00 | 1,870.00 | 1,870.00 | 0.5K |
| 08:41 | 1,871.80 | 1,871.80 | 1,871.80 | 1,871.80 | 0.7K |
| 08:42 | 1,871.81 | 1,871.81 | 1,871.81 | 1,871.81 | 0.1K |
| 08:45 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 0.1K |
| 08:47 | 1,870.40 | 1,870.40 | 1,870.40 | 1,870.40 | 0.0K |
| 08:49 | 1,872.00 | 1,874.00 | 1,872.00 | 1,874.00 | 0.2K |
| 09:12 | 1,876.00 | 1,876.00 | 1,876.00 | 1,876.00 | 0.1K |
| 09:16 | 1,874.00 | 1,880.00 | 1,874.00 | 1,880.00 | 1.1K |
| 09:17 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0.1K |
| 09:23 | 1,876.00 | 1,878.00 | 1,874.00 | 1,874.00 | 0.8K |
| 09:24 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 0.3K |
| 09:26 | 1,874.40 | 1,874.40 | 1,874.40 | 1,874.40 | 0.2K |
| 09:27 | 1,876.00 | 1,876.00 | 1,876.00 | 1,876.00 | 0.2K |
| 09:32 | 1,876.00 | 1,876.00 | 1,876.00 | 1,876.00 | 0.3K |
| 09:34 | 1,876.00 | 1,876.00 | 1,874.00 | 1,874.00 | 0.1K |
| 09:37 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | 0.1K |
| 09:40 | 1,877.30 | 1,880.00 | 1,877.30 | 1,880.00 | 0.0K |
| 09:44 | 1,880.00 | 1,880.00 | 1,876.13 | 1,878.00 | 2.9K |
| 09:50 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0.0K |
| 09:57 | 1,880.00 | 1,880.00 | 1,878.00 | 1,878.00 | 0.1K |
| 10:02 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | 0.1K |
| 10:05 | 1,884.00 | 1,884.00 | 1,880.00 | 1,880.00 | 0.2K |
| 10:10 | 1,886.00 | 1,886.00 | 1,885.31 | 1,885.31 | 0.4K |
| 10:12 | 1,886.00 | 1,886.00 | 1,886.00 | 1,886.00 | 0.1K |
| 10:14 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | 0.0K |
| 10:15 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | 0.1K |
| 10:16 | 1,882.00 | 1,882.00 | 1,882.00 | 1,882.00 | 0.3K |
| 10:17 | 1,882.80 | 1,882.80 | 1,882.80 | 1,882.80 | 0.1K |
| 10:24 | 1,880.69 | 1,880.69 | 1,880.69 | 1,880.69 | 0.1K |
| 10:26 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0.3K |
| 10:35 | 1,880.80 | 1,880.80 | 1,880.80 | 1,880.80 | 0.0K |
| 10:39 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | 0.0K |
| 10:41 | 1,878.00 | 1,880.00 | 1,878.00 | 1,880.00 | 0.6K |
| 10:59 | 1,882.00 | 1,884.00 | 1,882.00 | 1,884.00 | 0.5K |
| 11:04 | 1,883.39 | 1,883.39 | 1,883.39 | 1,883.39 | 0.3K |
| 11:05 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | 0.1K |
| 11:09 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | 0.1K |
| 11:23 | 1,883.33 | 1,883.33 | 1,883.33 | 1,883.33 | 0.4K |
| 11:35 | 1,886.00 | 1,886.00 | 1,886.00 | 1,886.00 | 0.0K |
| 11:41 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | 25.4K |
| 11:43 | 1,886.00 | 1,886.00 | 1,886.00 | 1,886.00 | 0.6K |
| 11:48 | 1,884.00 | 1,888.00 | 1,884.00 | 1,884.00 | 0.9K |
| 12:01 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | 0.2K |
| 12:02 | 1,886.00 | 1,886.00 | 1,884.00 | 1,884.00 | 0.2K |
| 12:05 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | 0.5K |
| 12:06 | 1,888.00 | 1,888.80 | 1,888.00 | 1,888.80 | 0.7K |
| 12:07 | 1,888.00 | 1,890.00 | 1,888.00 | 1,890.00 | 0.9K |
| 12:13 | 1,888.00 | 1,888.00 | 1,884.00 | 1,884.00 | 0.6K |
| 12:15 | 1,884.17 | 1,884.17 | 1,884.17 | 1,884.17 | 0.0K |
| 12:16 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | 0.1K |
| 12:17 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | 0.0K |
| 12:20 | 1,884.00 | 1,884.00 | 1,882.00 | 1,882.00 | 0.1K |
| 12:22 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | 0.1K |
| 12:26 | 1,884.00 | 1,884.00 | 1,882.00 | 1,882.00 | 0.0K |
| 12:36 | 1,883.39 | 1,883.39 | 1,883.39 | 1,883.39 | 0.3K |
| 12:40 | 1,886.00 | 1,886.00 | 1,886.00 | 1,886.00 | 0.0K |
| 12:52 | 1,882.86 | 1,882.86 | 1,882.86 | 1,882.86 | 0.1K |
| 13:01 | 1,883.20 | 1,883.20 | 1,883.20 | 1,883.20 | 0.8K |
| 13:03 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | 0.5K |
| 13:06 | 1,892.00 | 1,892.00 | 1,892.00 | 1,892.00 | 1.2K |
| 13:13 | 1,900.00 | 1,901.58 | 1,900.00 | 1,901.58 | 0.9K |
| 13:16 | 1,902.00 | 1,902.00 | 1,902.00 | 1,902.00 | 3.0K |
| 13:17 | 1,902.00 | 1,902.40 | 1,902.00 | 1,902.40 | 3.1K |
| 13:18 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 0.3K |
| 13:24 | 1,902.00 | 1,902.00 | 1,902.00 | 1,902.00 | 0.0K |
| 13:25 | 1,900.29 | 1,900.29 | 1,900.29 | 1,900.29 | 0.1K |
| 13:26 | 1,902.00 | 1,902.00 | 1,900.00 | 1,900.00 | 0.1K |
| 13:28 | 1,899.36 | 1,899.36 | 1,899.36 | 1,899.36 | 0.5K |
| 13:32 | 1,894.00 | 1,894.00 | 1,892.00 | 1,892.00 | 0.7K |
| 13:33 | 1,891.20 | 1,891.20 | 1,891.20 | 1,891.20 | 0.2K |
| 13:38 | 1,890.00 | 1,892.00 | 1,890.00 | 1,890.00 | 0.7K |
| 13:39 | 1,889.27 | 1,889.27 | 1,889.27 | 1,889.27 | 0.1K |
| 13:40 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | 0.1K |
| 13:41 | 1,886.00 | 1,886.00 | 1,886.00 | 1,886.00 | 0.1K |
| 13:45 | 1,888.00 | 1,888.00 | 1,886.00 | 1,886.00 | 0.1K |
| 13:53 | 1,887.20 | 1,887.20 | 1,887.20 | 1,887.20 | 0.3K |
| 13:55 | 1,886.00 | 1,886.00 | 1,886.00 | 1,886.00 | 0.4K |
| 13:58 | 1,885.20 | 1,885.80 | 1,885.20 | 1,885.80 | 1.0K |
| 14:21 | 1,886.00 | 1,886.00 | 1,886.00 | 1,886.00 | 0.5K |
| 14:22 | 1,886.09 | 1,886.09 | 1,884.00 | 1,884.00 | 1.8K |
| 14:30 | 1,886.00 | 1,886.00 | 1,886.00 | 1,886.00 | 0.2K |
| 14:31 | 1,886.00 | 1,886.00 | 1,886.00 | 1,886.00 | 0.2K |
| 14:37 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | 2.1K |
| 14:40 | 1,886.00 | 1,886.00 | 1,886.00 | 1,886.00 | 1.9K |
| 14:44 | 1,886.00 | 1,886.00 | 1,886.00 | 1,886.00 | 0.2K |
| 14:45 | 1,886.00 | 1,886.00 | 1,886.00 | 1,886.00 | 0.4K |
| 14:48 | 1,886.00 | 1,886.00 | 1,886.00 | 1,886.00 | 0.5K |
| 14:49 | 1,886.00 | 1,886.00 | 1,886.00 | 1,886.00 | 0.3K |
| 14:50 | 1,886.00 | 1,886.00 | 1,886.00 | 1,886.00 | 0.5K |
| 14:52 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | 1.0K |
| 14:56 | 1,882.70 | 1,884.00 | 1,882.70 | 1,884.00 | 0.3K |
| 14:58 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | 7.4K |
| 14:59 | 1,882.00 | 1,882.00 | 1,882.00 | 1,882.00 | 0.5K |
| 15:04 | 1,880.00 | 1,880.00 | 1,876.10 | 1,876.10 | 0.3K |
| 15:05 | 1,876.10 | 1,876.10 | 1,876.00 | 1,876.00 | 0.3K |
| 15:08 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0.2K |
| 15:10 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 4.0K |
| 15:12 | 1,880.20 | 1,880.20 | 1,880.20 | 1,880.20 | 0.0K |
| 15:13 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0.1K |
| 15:14 | 1,878.00 | 1,882.00 | 1,878.00 | 1,882.00 | 1.0K |
| 15:15 | 1,882.00 | 1,882.00 | 1,882.00 | 1,882.00 | 0.1K |
| 15:18 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0.1K |
| 15:19 | 1,881.39 | 1,881.39 | 1,881.39 | 1,881.39 | 14.7K |
| 15:24 | 1,879.40 | 1,882.00 | 1,879.40 | 1,882.00 | 1.3K |
| 15:31 | 1,882.20 | 1,882.20 | 1,882.20 | 1,882.20 | 0.0K |
| 15:32 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | 0.1K |
| 15:42 | 1,888.00 | 1,890.00 | 1,888.00 | 1,890.00 | 0.1K |
| 15:43 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0.0K |
| 15:47 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | 32.5K |
| 15:48 | 1,888.70 | 1,890.00 | 1,888.00 | 1,890.00 | 0.6K |
| 15:51 | 1,892.00 | 1,892.00 | 1,892.00 | 1,892.00 | 0.6K |
| 15:52 | 1,892.09 | 1,892.09 | 1,892.09 | 1,892.09 | 0.2K |
| 15:53 | 1,894.00 | 1,894.00 | 1,892.00 | 1,892.00 | 0.4K |
| 15:54 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0.2K |
| 15:55 | 1,890.70 | 1,890.70 | 1,890.70 | 1,890.70 | 0.0K |
| 15:58 | 1,892.00 | 1,894.00 | 1,892.00 | 1,894.00 | 0.3K |
| 16:07 | 1,893.13 | 1,893.13 | 1,893.13 | 1,893.13 | 0.0K |
| 16:12 | 1,894.33 | 1,894.33 | 1,894.33 | 1,894.33 | 0.1K |
| 16:14 | 1,893.20 | 1,893.20 | 1,893.20 | 1,893.20 | 1.3K |
| 16:25 | 1,896.00 | 1,896.00 | 1,896.00 | 1,896.00 | 0.0K |
| 16:27 | 1,892.00 | 1,892.00 | 1,892.00 | 1,892.00 | 0.0K |
| 16:28 | 1,892.00 | 1,892.00 | 1,892.00 | 1,892.00 | 0.3K |
| 16:29 | 1,896.00 | 1,896.00 | 1,894.00 | 1,896.00 | 3.0K |
| 16:35 | 1,892.00 | 1,892.00 | 1,892.00 | 1,892.00 | 8.8K |