1,830.00
Letzte Aktualisierung: 2025-10-02
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 08:00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 10.2K |
| 08:01 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 10.2K |
| 08:02 | 1,900.00 | 1,900.00 | 1,899.70 | 1,899.70 | 15.1K |
| 08:03 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 67.2K |
| 08:06 | 1,914.00 | 1,914.00 | 1,914.00 | 1,914.00 | 0.0K |
| 08:08 | 1,913.20 | 1,913.20 | 1,913.20 | 1,913.20 | 0.0K |
| 08:10 | 1,918.00 | 1,918.00 | 1,916.00 | 1,916.00 | 0.2K |
| 08:21 | 1,922.00 | 1,926.00 | 1,922.00 | 1,923.80 | 1.0K |
| 08:23 | 1,928.00 | 1,928.00 | 1,928.00 | 1,928.00 | 0.0K |
| 08:30 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 0.0K |
| 08:32 | 1,929.60 | 1,929.60 | 1,929.60 | 1,929.60 | 0.0K |
| 08:35 | 1,926.00 | 1,926.00 | 1,926.00 | 1,926.00 | 0.5K |
| 08:37 | 1,928.00 | 1,928.00 | 1,928.00 | 1,928.00 | 0.0K |
| 08:38 | 1,927.00 | 1,927.00 | 1,927.00 | 1,927.00 | 0.3K |
| 08:41 | 1,926.83 | 1,926.83 | 1,926.83 | 1,926.83 | 0.4K |
| 08:45 | 1,926.84 | 1,926.84 | 1,926.84 | 1,926.84 | 0.1K |
| 08:46 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 0.0K |
| 08:49 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 0.9K |
| 08:51 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 0.0K |
| 08:52 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 0.0K |
| 08:55 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 0.1K |
| 08:59 | 1,930.00 | 1,934.00 | 1,930.00 | 1,932.00 | 0.6K |
| 09:00 | 1,930.00 | 1,930.00 | 1,928.00 | 1,928.00 | 0.9K |
| 09:02 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 0.0K |
| 09:04 | 1,930.24 | 1,930.24 | 1,930.24 | 1,930.24 | 0.2K |
| 09:12 | 1,926.00 | 1,926.00 | 1,926.00 | 1,926.00 | 0.0K |
| 09:14 | 1,925.20 | 1,928.00 | 1,925.20 | 1,928.00 | 0.7K |
| 09:15 | 1,928.00 | 1,928.00 | 1,928.00 | 1,928.00 | 0.1K |
| 09:17 | 1,926.40 | 1,926.40 | 1,926.40 | 1,926.40 | 0.1K |
| 09:19 | 1,925.20 | 1,928.00 | 1,925.20 | 1,928.00 | 0.5K |
| 09:20 | 1,926.00 | 1,926.00 | 1,926.00 | 1,926.00 | 0.1K |
| 09:24 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 0.2K |
| 09:26 | 1,929.00 | 1,929.00 | 1,928.00 | 1,928.00 | 0.2K |
| 09:31 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 0.0K |
| 09:33 | 1,928.00 | 1,928.00 | 1,928.00 | 1,928.00 | 0.2K |
| 09:39 | 1,928.00 | 1,928.00 | 1,928.00 | 1,928.00 | 0.0K |
| 09:40 | 1,928.00 | 1,930.00 | 1,928.00 | 1,930.00 | 5.1K |
| 09:45 | 1,928.00 | 1,928.00 | 1,928.00 | 1,928.00 | 0.0K |
| 09:46 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 0.1K |
| 09:47 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 0.1K |
| 09:52 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1.8K |
| 09:53 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 0.1K |
| 09:55 | 1,936.00 | 1,940.00 | 1,936.00 | 1,940.00 | 0.8K |
| 09:57 | 1,939.20 | 1,939.20 | 1,936.00 | 1,938.00 | 1.2K |
| 09:58 | 1,938.00 | 1,938.00 | 1,938.00 | 1,938.00 | 0.1K |
| 10:01 | 1,936.00 | 1,936.00 | 1,934.00 | 1,934.00 | 0.8K |
| 10:11 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1.0K |
| 10:13 | 1,926.00 | 1,928.40 | 1,926.00 | 1,928.00 | 1.7K |
| 10:16 | 1,930.00 | 1,932.00 | 1,930.00 | 1,932.00 | 0.2K |
| 10:18 | 1,932.60 | 1,932.60 | 1,932.60 | 1,932.60 | 0.3K |
| 10:19 | 1,934.00 | 1,936.00 | 1,934.00 | 1,936.00 | 0.0K |
| 10:20 | 1,938.00 | 1,938.00 | 1,938.00 | 1,938.00 | 0.0K |
| 10:24 | 1,934.00 | 1,934.00 | 1,932.00 | 1,932.00 | 0.7K |
| 10:25 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 0.3K |
| 10:26 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 0.1K |
| 10:28 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 0.2K |
| 10:39 | 1,933.65 | 1,933.65 | 1,933.65 | 1,933.65 | 0.1K |
| 10:43 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 0.2K |
| 10:44 | 1,928.00 | 1,928.00 | 1,928.00 | 1,928.00 | 0.1K |
| 10:46 | 1,926.00 | 1,926.00 | 1,926.00 | 1,926.00 | 0.0K |
| 10:47 | 1,926.00 | 1,926.00 | 1,926.00 | 1,926.00 | 0.0K |
| 10:53 | 1,929.20 | 1,929.20 | 1,929.20 | 1,929.20 | 1.1K |
| 11:05 | 1,926.00 | 1,926.00 | 1,922.00 | 1,922.00 | 0.9K |
| 11:06 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0.1K |
| 11:10 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 0.0K |
| 11:15 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0.1K |
| 11:17 | 1,922.00 | 1,922.00 | 1,920.00 | 1,920.00 | 0.9K |
| 11:20 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 0.0K |
| 11:23 | 1,920.40 | 1,920.40 | 1,920.40 | 1,920.40 | 1.1K |
| 11:25 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 0.2K |
| 11:26 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 0.0K |
| 11:32 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 0.0K |
| 11:33 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 0.8K |
| 11:34 | 1,914.00 | 1,914.00 | 1,914.00 | 1,914.00 | 0.2K |
| 11:40 | 1,914.00 | 1,915.70 | 1,914.00 | 1,915.70 | 3.1K |
| 11:48 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 0.2K |
| 11:50 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0.0K |
| 11:57 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0.1K |
| 11:59 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 5.0K |
| 12:00 | 1,926.00 | 1,926.00 | 1,926.00 | 1,926.00 | 0.1K |
| 12:04 | 1,924.00 | 1,924.00 | 1,924.00 | 1,924.00 | 0.2K |
| 12:07 | 1,924.63 | 1,924.63 | 1,924.63 | 1,924.63 | 0.5K |
| 12:13 | 1,924.00 | 1,924.00 | 1,924.00 | 1,924.00 | 16.1K |
| 12:14 | 1,924.00 | 1,924.00 | 1,924.00 | 1,924.00 | 0.1K |
| 12:21 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 0.0K |
| 12:23 | 1,922.00 | 1,922.00 | 1,920.00 | 1,920.00 | 0.9K |
| 12:24 | 1,924.00 | 1,924.00 | 1,924.00 | 1,924.00 | 0.0K |
| 12:30 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 0.1K |
| 12:40 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 0.1K |
| 12:43 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 15.0K |
| 12:44 | 1,924.00 | 1,924.00 | 1,924.00 | 1,924.00 | 0.0K |
| 12:47 | 1,922.60 | 1,922.60 | 1,922.60 | 1,922.60 | 0.1K |
| 12:48 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 0.6K |
| 12:53 | 1,924.00 | 1,924.00 | 1,924.00 | 1,924.00 | 0.1K |
| 12:54 | 1,924.00 | 1,924.00 | 1,924.00 | 1,924.00 | 0.0K |
| 12:55 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 30.0K |
| 12:58 | 1,923.94 | 1,932.00 | 1,923.94 | 1,932.00 | 4.6K |
| 12:59 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | 0.2K |
| 13:00 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 0.8K |
| 13:01 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 0.2K |
| 13:04 | 1,932.60 | 1,932.60 | 1,932.00 | 1,932.00 | 10.3K |
| 13:05 | 1,930.00 | 1,930.00 | 1,928.00 | 1,928.00 | 0.2K |
| 13:10 | 1,930.00 | 1,930.00 | 1,927.20 | 1,927.20 | 0.1K |
| 13:11 | 1,928.70 | 1,928.70 | 1,928.70 | 1,928.70 | 0.3K |
| 13:12 | 1,928.00 | 1,928.00 | 1,928.00 | 1,928.00 | 0.0K |
| 13:34 | 1,927.40 | 1,927.40 | 1,927.40 | 1,927.40 | 0.0K |
| 13:35 | 1,926.00 | 1,926.00 | 1,926.00 | 1,926.00 | 3.6K |
| 13:36 | 1,924.00 | 1,924.00 | 1,912.00 | 1,916.00 | 3.2K |
| 13:37 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 0.1K |
| 13:38 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0.0K |
| 13:47 | 1,920.00 | 1,926.00 | 1,920.00 | 1,926.00 | 6.1K |
| 13:48 | 1,928.00 | 1,928.00 | 1,928.00 | 1,928.00 | 0.1K |
| 13:49 | 1,928.00 | 1,928.00 | 1,926.00 | 1,926.00 | 0.2K |
| 13:51 | 1,924.00 | 1,924.00 | 1,922.00 | 1,922.00 | 24.2K |
| 13:52 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 3.4K |
| 13:54 | 1,921.40 | 1,922.00 | 1,921.40 | 1,922.00 | 1.2K |
| 13:55 | 1,922.00 | 1,924.00 | 1,922.00 | 1,922.00 | 0.4K |
| 13:56 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 0.9K |
| 13:59 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0.0K |
| 14:32 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 0.1K |
| 14:34 | 1,918.00 | 1,918.00 | 1,916.00 | 1,916.00 | 2.4K |
| 14:38 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 0.2K |
| 14:39 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 1.5K |
| 14:44 | 1,916.00 | 1,916.00 | 1,915.40 | 1,915.40 | 0.5K |
| 14:48 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 2.2K |
| 14:50 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 0.4K |
| 14:51 | 1,915.80 | 1,918.00 | 1,915.80 | 1,918.00 | 0.1K |
| 14:56 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 0.0K |
| 14:57 | 1,915.20 | 1,915.20 | 1,914.00 | 1,914.00 | 1.4K |
| 14:59 | 1,914.00 | 1,914.00 | 1,914.00 | 1,914.00 | 0.0K |
| 15:03 | 1,914.00 | 1,914.00 | 1,914.00 | 1,914.00 | 0.3K |
| 15:04 | 1,914.00 | 1,914.40 | 1,914.00 | 1,914.00 | 3.0K |
| 15:05 | 1,914.00 | 1,914.00 | 1,910.00 | 1,910.00 | 1.4K |
| 15:06 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 0.0K |
| 15:07 | 1,908.91 | 1,908.91 | 1,908.91 | 1,908.91 | 0.2K |
| 15:11 | 1,910.00 | 1,912.00 | 1,910.00 | 1,912.00 | 0.0K |
| 15:15 | 1,912.00 | 1,914.00 | 1,912.00 | 1,914.00 | 0.7K |
| 15:16 | 1,912.00 | 1,912.00 | 1,912.00 | 1,912.00 | 0.1K |
| 15:17 | 1,912.00 | 1,912.00 | 1,912.00 | 1,912.00 | 0.2K |
| 15:26 | 1,914.00 | 1,914.00 | 1,914.00 | 1,914.00 | 0.2K |
| 15:30 | 1,912.00 | 1,912.00 | 1,912.00 | 1,912.00 | 0.0K |
| 15:33 | 1,914.00 | 1,914.00 | 1,914.00 | 1,914.00 | 0.0K |
| 15:34 | 1,913.58 | 1,913.58 | 1,913.58 | 1,913.58 | 0.8K |
| 15:36 | 1,912.00 | 1,912.00 | 1,912.00 | 1,912.00 | 0.2K |
| 15:39 | 1,912.00 | 1,912.00 | 1,912.00 | 1,912.00 | 0.0K |
| 15:43 | 1,912.00 | 1,912.00 | 1,912.00 | 1,912.00 | 0.0K |
| 15:49 | 1,912.00 | 1,912.00 | 1,912.00 | 1,912.00 | 0.2K |
| 15:55 | 1,912.00 | 1,912.00 | 1,912.00 | 1,912.00 | 0.0K |
| 15:58 | 1,914.00 | 1,914.00 | 1,914.00 | 1,914.00 | 0.2K |
| 16:00 | 1,914.00 | 1,914.00 | 1,914.00 | 1,914.00 | 0.1K |
| 16:05 | 1,914.00 | 1,914.00 | 1,912.00 | 1,912.00 | 2.6K |
| 16:06 | 1,914.00 | 1,914.00 | 1,914.00 | 1,914.00 | 0.3K |
| 16:08 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 0.5K |
| 16:10 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 0.1K |
| 16:15 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 0.0K |
| 16:16 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 0.1K |
| 16:17 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 0.1K |
| 16:18 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 0.3K |
| 16:19 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0.1K |
| 16:20 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0.0K |
| 16:23 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 0.1K |
| 16:25 | 1,922.00 | 1,922.00 | 1,920.00 | 1,922.00 | 1.2K |
| 16:27 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 0.1K |
| 16:28 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 0.1K |
| 16:29 | 1,922.00 | 1,922.00 | 1,920.70 | 1,922.00 | 0.8K |
| 16:35 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 42.8K |