1,874.08
Letzte Aktualisierung: 2025-10-01
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 08:00 | 1,926.00 | 1,926.00 | 1,919.15 | 1,919.15 | 0.5K |
| 08:02 | 1,914.20 | 1,914.20 | 1,914.20 | 1,914.20 | 0.0K |
| 08:05 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 0.0K |
| 08:07 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 0.0K |
| 08:08 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0.2K |
| 08:16 | 1,924.00 | 1,924.00 | 1,924.00 | 1,924.00 | 0.0K |
| 08:30 | 1,924.00 | 1,926.00 | 1,920.01 | 1,924.57 | 0.1K |
| 08:31 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0.3K |
| 08:32 | 1,924.00 | 1,924.00 | 1,924.00 | 1,924.00 | 0.0K |
| 08:36 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 0.3K |
| 08:38 | 1,916.80 | 1,916.80 | 1,916.80 | 1,916.80 | 0.0K |
| 08:46 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 0.1K |
| 08:48 | 1,918.80 | 1,918.80 | 1,918.80 | 1,918.80 | 0.0K |
| 08:52 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 0.1K |
| 08:53 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 0.5K |
| 08:57 | 1,914.00 | 1,914.00 | 1,910.00 | 1,910.00 | 5.2K |
| 09:01 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | 0.2K |
| 09:04 | 1,914.00 | 1,914.00 | 1,914.00 | 1,914.00 | 0.2K |
| 09:09 | 1,912.00 | 1,912.00 | 1,912.00 | 1,912.00 | 0.1K |
| 09:29 | 1,912.00 | 1,912.00 | 1,912.00 | 1,912.00 | 0.0K |
| 09:30 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 0.0K |
| 09:37 | 1,914.80 | 1,914.80 | 1,914.80 | 1,914.80 | 0.0K |
| 09:38 | 1,913.40 | 1,913.40 | 1,913.40 | 1,913.40 | 0.1K |
| 09:39 | 1,912.00 | 1,912.00 | 1,912.00 | 1,912.00 | 0.0K |
| 09:52 | 1,916.00 | 1,918.00 | 1,916.00 | 1,918.00 | 0.4K |
| 10:02 | 1,919.00 | 1,919.00 | 1,919.00 | 1,919.00 | 0.1K |
| 10:04 | 1,919.40 | 1,920.00 | 1,919.40 | 1,920.00 | 0.2K |
| 10:08 | 1,923.40 | 1,923.40 | 1,923.40 | 1,923.40 | 0.0K |
| 10:14 | 1,924.00 | 1,926.00 | 1,924.00 | 1,926.00 | 4.8K |
| 10:20 | 1,926.33 | 1,928.00 | 1,926.33 | 1,928.00 | 2.8K |
| 10:21 | 1,928.00 | 1,934.00 | 1,928.00 | 1,932.00 | 7.0K |
| 10:26 | 1,932.00 | 1,934.00 | 1,932.00 | 1,934.00 | 0.6K |
| 10:29 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | 0.0K |
| 10:49 | 1,936.00 | 1,940.00 | 1,936.00 | 1,940.00 | 1.8K |
| 10:50 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0.0K |
| 10:54 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0.7K |
| 10:58 | 1,938.00 | 1,938.00 | 1,938.00 | 1,938.00 | 0.0K |
| 11:03 | 1,938.00 | 1,938.00 | 1,938.00 | 1,938.00 | 0.0K |
| 11:05 | 1,937.91 | 1,937.91 | 1,937.91 | 1,937.91 | 0.3K |
| 11:09 | 1,937.40 | 1,937.40 | 1,937.40 | 1,937.40 | 0.3K |
| 11:12 | 1,937.40 | 1,937.40 | 1,937.40 | 1,937.40 | 0.4K |
| 11:23 | 1,940.00 | 1,942.00 | 1,940.00 | 1,942.00 | 0.8K |
| 11:36 | 1,944.00 | 1,950.00 | 1,944.00 | 1,950.00 | 1.1K |
| 11:39 | 1,947.20 | 1,947.40 | 1,947.20 | 1,947.40 | 0.5K |
| 11:43 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.2K |
| 11:51 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0.5K |
| 11:56 | 1,946.10 | 1,946.10 | 1,946.10 | 1,946.10 | 0.0K |
| 11:57 | 1,946.10 | 1,946.10 | 1,946.10 | 1,946.10 | 0.1K |
| 12:01 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.2K |
| 12:02 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.0K |
| 12:05 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.6K |
| 12:07 | 1,950.10 | 1,950.10 | 1,950.10 | 1,950.10 | 0.5K |
| 12:11 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 0.6K |
| 12:24 | 1,945.40 | 1,945.40 | 1,945.40 | 1,945.40 | 0.1K |
| 12:25 | 1,946.00 | 1,948.00 | 1,946.00 | 1,948.00 | 0.2K |
| 12:28 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 0.6K |
| 12:36 | 1,950.40 | 1,950.40 | 1,950.40 | 1,950.40 | 0.0K |
| 12:37 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | 0.3K |
| 12:38 | 1,951.42 | 1,951.42 | 1,951.42 | 1,951.42 | 0.1K |
| 12:39 | 1,954.00 | 1,954.00 | 1,954.00 | 1,954.00 | 0.0K |
| 12:40 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.1K |
| 12:41 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.3K |
| 12:42 | 1,948.44 | 1,948.44 | 1,948.44 | 1,948.44 | 3.0K |
| 12:51 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1.3K |
| 12:52 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | 0.0K |
| 12:53 | 1,950.00 | 1,952.70 | 1,950.00 | 1,952.70 | 1.2K |
| 12:55 | 1,952.99 | 1,952.99 | 1,952.99 | 1,952.99 | 0.4K |
| 13:00 | 1,954.00 | 1,960.00 | 1,954.00 | 1,960.00 | 1.2K |
| 13:01 | 1,958.00 | 1,958.00 | 1,958.00 | 1,958.00 | 0.0K |
| 13:05 | 1,956.00 | 1,958.00 | 1,956.00 | 1,958.00 | 2.1K |
| 13:06 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0.1K |
| 13:07 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0.2K |
| 13:09 | 1,960.00 | 1,960.00 | 1,959.40 | 1,959.40 | 0.8K |
| 13:10 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0.3K |
| 13:11 | 1,959.99 | 1,959.99 | 1,959.99 | 1,959.99 | 0.2K |
| 13:15 | 1,962.00 | 1,962.00 | 1,962.00 | 1,962.00 | 0.2K |
| 13:18 | 1,959.40 | 1,959.40 | 1,959.40 | 1,959.40 | 0.0K |
| 13:24 | 1,962.08 | 1,964.00 | 1,962.08 | 1,964.00 | 1.0K |
| 13:27 | 1,964.00 | 1,964.00 | 1,964.00 | 1,964.00 | 0.0K |
| 13:31 | 1,964.00 | 1,966.00 | 1,964.00 | 1,966.00 | 0.4K |
| 13:33 | 1,966.00 | 1,966.00 | 1,966.00 | 1,966.00 | 0.0K |
| 13:34 | 1,962.66 | 1,962.66 | 1,962.66 | 1,962.66 | 5.0K |
| 13:35 | 1,966.00 | 1,966.00 | 1,966.00 | 1,966.00 | 0.2K |
| 13:39 | 1,964.40 | 1,964.40 | 1,964.40 | 1,964.40 | 1.0K |
| 13:41 | 1,962.00 | 1,962.00 | 1,962.00 | 1,962.00 | 0.0K |
| 13:42 | 1,966.00 | 1,966.00 | 1,966.00 | 1,966.00 | 0.2K |
| 13:43 | 1,968.00 | 1,968.00 | 1,966.00 | 1,966.00 | 0.4K |
| 13:47 | 1,966.40 | 1,966.40 | 1,966.40 | 1,966.40 | 0.1K |
| 13:48 | 1,966.80 | 1,966.80 | 1,966.80 | 1,966.80 | 0.5K |
| 13:51 | 1,964.00 | 1,964.00 | 1,960.00 | 1,960.00 | 1.3K |
| 13:56 | 1,962.00 | 1,962.00 | 1,962.00 | 1,962.00 | 0.0K |
| 13:58 | 1,964.00 | 1,966.00 | 1,964.00 | 1,966.00 | 0.2K |
| 13:59 | 1,966.00 | 1,966.00 | 1,966.00 | 1,966.00 | 0.5K |
| 14:02 | 1,964.00 | 1,964.00 | 1,963.00 | 1,963.00 | 4.4K |
| 14:04 | 1,961.40 | 1,961.40 | 1,961.40 | 1,961.40 | 1.5K |
| 14:06 | 1,962.74 | 1,962.74 | 1,962.74 | 1,962.74 | 0.1K |
| 14:10 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0.2K |
| 14:12 | 1,957.20 | 1,957.20 | 1,957.20 | 1,957.20 | 0.4K |
| 14:17 | 1,959.37 | 1,959.37 | 1,959.37 | 1,959.37 | 0.0K |
| 14:19 | 1,960.00 | 1,960.00 | 1,959.20 | 1,959.20 | 2.1K |
| 14:20 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0.2K |
| 14:21 | 1,958.60 | 1,958.60 | 1,958.00 | 1,958.00 | 0.7K |
| 14:22 | 1,958.00 | 1,958.00 | 1,958.00 | 1,958.00 | 0.0K |
| 14:26 | 1,958.00 | 1,958.00 | 1,958.00 | 1,958.00 | 0.0K |
| 14:31 | 1,958.00 | 1,958.00 | 1,956.00 | 1,956.00 | 0.3K |
| 14:37 | 1,956.00 | 1,956.00 | 1,956.00 | 1,956.00 | 0.0K |
| 14:42 | 1,956.00 | 1,958.00 | 1,956.00 | 1,956.00 | 0.5K |
| 14:44 | 1,958.00 | 1,958.00 | 1,958.00 | 1,958.00 | 0.0K |
| 14:46 | 1,958.00 | 1,958.00 | 1,958.00 | 1,958.00 | 0.1K |
| 14:48 | 1,956.00 | 1,956.00 | 1,956.00 | 1,956.00 | 0.2K |
| 14:51 | 1,957.81 | 1,957.81 | 1,957.81 | 1,957.81 | 0.0K |
| 14:53 | 1,962.00 | 1,962.00 | 1,962.00 | 1,962.00 | 0.8K |
| 14:55 | 1,962.00 | 1,966.00 | 1,962.00 | 1,966.00 | 1.4K |
| 14:56 | 1,966.00 | 1,966.00 | 1,963.35 | 1,963.35 | 1.6K |
| 15:00 | 1,966.00 | 1,966.00 | 1,966.00 | 1,966.00 | 0.3K |
| 15:01 | 1,970.00 | 1,974.00 | 1,970.00 | 1,974.00 | 0.5K |
| 15:02 | 1,966.00 | 1,966.00 | 1,966.00 | 1,966.00 | 0.5K |
| 15:05 | 1,966.00 | 1,966.00 | 1,966.00 | 1,966.00 | 0.2K |
| 15:06 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0.0K |
| 15:08 | 1,968.00 | 1,968.00 | 1,968.00 | 1,968.00 | 0.2K |
| 15:10 | 1,964.00 | 1,968.00 | 1,964.00 | 1,968.00 | 0.0K |
| 15:12 | 1,968.00 | 1,968.00 | 1,968.00 | 1,968.00 | 0.0K |
| 15:14 | 1,966.00 | 1,966.00 | 1,966.00 | 1,966.00 | 0.4K |
| 15:15 | 1,964.00 | 1,964.00 | 1,964.00 | 1,964.00 | 0.0K |
| 15:17 | 1,963.20 | 1,963.20 | 1,963.20 | 1,963.20 | 1.7K |
| 15:21 | 1,966.00 | 1,966.00 | 1,963.20 | 1,963.20 | 0.3K |
| 15:23 | 1,963.20 | 1,966.00 | 1,963.20 | 1,966.00 | 1.3K |
| 15:24 | 1,966.00 | 1,966.00 | 1,966.00 | 1,966.00 | 0.1K |
| 15:38 | 1,968.00 | 1,968.00 | 1,968.00 | 1,968.00 | 0.2K |
| 15:40 | 1,968.69 | 1,968.69 | 1,968.69 | 1,968.69 | 0.1K |
| 15:43 | 1,968.00 | 1,968.00 | 1,966.00 | 1,966.00 | 0.9K |
| 15:51 | 1,971.20 | 1,971.20 | 1,971.20 | 1,971.20 | 1.0K |
| 15:53 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0.1K |
| 15:57 | 1,970.40 | 1,970.40 | 1,970.40 | 1,970.40 | 0.1K |
| 15:58 | 1,968.00 | 1,968.00 | 1,968.00 | 1,968.00 | 0.2K |
| 16:00 | 1,970.40 | 1,970.40 | 1,970.40 | 1,970.40 | 0.4K |
| 16:01 | 1,972.00 | 1,974.00 | 1,972.00 | 1,974.00 | 0.1K |
| 16:04 | 1,974.00 | 1,974.00 | 1,974.00 | 1,974.00 | 0.0K |
| 16:05 | 1,974.00 | 1,974.00 | 1,974.00 | 1,974.00 | 0.1K |
| 16:07 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 0.1K |
| 16:08 | 1,976.00 | 1,976.00 | 1,974.00 | 1,974.00 | 0.6K |
| 16:12 | 1,974.40 | 1,974.40 | 1,974.40 | 1,974.40 | 0.3K |
| 16:15 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | 0.1K |
| 16:20 | 1,976.40 | 1,980.00 | 1,976.40 | 1,980.00 | 0.9K |
| 16:21 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 0.4K |
| 16:22 | 1,977.67 | 1,980.00 | 1,977.67 | 1,980.00 | 0.2K |
| 16:25 | 1,982.00 | 1,982.00 | 1,980.00 | 1,980.00 | 0.3K |
| 16:26 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 0.0K |
| 16:27 | 1,979.68 | 1,979.68 | 1,979.68 | 1,979.68 | 0.6K |
| 16:28 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | 0.0K |
| 16:29 | 1,976.00 | 1,978.00 | 1,974.00 | 1,978.00 | 1.1K |
| 16:35 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 169.5K |