1,830.00
Letzte Aktualisierung: 2025-10-02
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 08:00 | 1,986.00 | 1,998.00 | 1,981.60 | 1,996.00 | 1.7K |
| 08:01 | 1,988.00 | 1,988.00 | 1,980.00 | 1,987.19 | 1.4K |
| 08:02 | 1,980.00 | 1,992.00 | 1,980.00 | 1,992.00 | 0.0K |
| 08:08 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | 0.2K |
| 08:09 | 1,996.00 | 1,996.00 | 1,990.00 | 1,990.00 | 0.4K |
| 08:10 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | 0.2K |
| 08:11 | 1,986.00 | 1,992.00 | 1,986.00 | 1,992.00 | 0.2K |
| 08:13 | 1,992.00 | 1,992.00 | 1,992.00 | 1,992.00 | 0.0K |
| 08:14 | 1,984.00 | 1,984.00 | 1,984.00 | 1,984.00 | 0.3K |
| 08:15 | 1,984.00 | 1,984.00 | 1,984.00 | 1,984.00 | 0.0K |
| 08:17 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | 0.0K |
| 08:20 | 1,974.00 | 1,976.00 | 1,974.00 | 1,976.00 | 3.3K |
| 08:21 | 1,973.97 | 1,974.00 | 1,973.97 | 1,974.00 | 2.0K |
| 08:22 | 1,974.14 | 1,974.40 | 1,974.14 | 1,974.40 | 1.7K |
| 08:24 | 1,976.00 | 1,976.00 | 1,974.00 | 1,974.00 | 1.0K |
| 08:25 | 1,962.00 | 1,962.00 | 1,962.00 | 1,962.00 | 0.0K |
| 08:27 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0.1K |
| 08:29 | 1,972.00 | 1,972.00 | 1,972.00 | 1,972.00 | 0.1K |
| 08:30 | 1,974.00 | 1,974.00 | 1,970.05 | 1,970.05 | 1.2K |
| 08:31 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0.8K |
| 08:32 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0.4K |
| 08:35 | 1,974.00 | 1,974.00 | 1,974.00 | 1,974.00 | 0.0K |
| 08:36 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | 0.7K |
| 08:37 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | 0.0K |
| 08:38 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.0K |
| 08:50 | 1,974.00 | 1,974.00 | 1,974.00 | 1,974.00 | 0.4K |
| 08:59 | 1,974.00 | 1,974.00 | 1,974.00 | 1,974.00 | 0.3K |
| 09:08 | 1,974.00 | 1,974.00 | 1,974.00 | 1,974.00 | 0.4K |
| 09:13 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 0.2K |
| 09:16 | 1,976.00 | 1,984.00 | 1,976.00 | 1,984.00 | 0.3K |
| 09:19 | 1,992.00 | 1,994.00 | 1,990.00 | 1,990.00 | 0.5K |
| 09:21 | 1,989.40 | 1,989.40 | 1,989.40 | 1,989.40 | 0.3K |
| 09:30 | 1,986.00 | 1,986.00 | 1,986.00 | 1,986.00 | 0.4K |
| 09:32 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.1K |
| 09:33 | 1,978.81 | 1,978.81 | 1,978.81 | 1,978.81 | 0.2K |
| 09:35 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | 0.1K |
| 09:37 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0.0K |
| 09:54 | 1,976.20 | 1,976.20 | 1,976.20 | 1,976.20 | 0.5K |
| 10:04 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 0.0K |
| 10:06 | 1,972.00 | 1,978.00 | 1,972.00 | 1,978.00 | 0.1K |
| 10:13 | 1,972.00 | 1,972.00 | 1,972.00 | 1,972.00 | 0.0K |
| 10:20 | 1,972.80 | 1,972.80 | 1,972.80 | 1,972.80 | 0.5K |
| 10:23 | 1,976.80 | 1,976.80 | 1,976.80 | 1,976.80 | 0.0K |
| 10:26 | 1,972.00 | 1,976.00 | 1,972.00 | 1,976.00 | 0.3K |
| 10:27 | 1,976.00 | 1,982.00 | 1,976.00 | 1,982.00 | 0.7K |
| 10:32 | 1,984.00 | 1,984.00 | 1,984.00 | 1,984.00 | 0.5K |
| 10:33 | 1,984.00 | 1,984.00 | 1,982.00 | 1,982.00 | 0.4K |
| 10:34 | 1,980.70 | 1,980.70 | 1,980.70 | 1,980.70 | 0.8K |
| 10:38 | 1,981.40 | 1,981.40 | 1,981.40 | 1,981.40 | 0.8K |
| 10:40 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.1K |
| 10:41 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.0K |
| 10:42 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 0.0K |
| 10:44 | 1,979.20 | 1,979.20 | 1,979.20 | 1,979.20 | 1.0K |
| 10:45 | 1,984.00 | 1,984.00 | 1,984.00 | 1,984.00 | 0.0K |
| 10:47 | 1,978.00 | 1,978.00 | 1,976.00 | 1,976.00 | 1.2K |
| 10:52 | 1,975.80 | 1,975.80 | 1,970.00 | 1,970.00 | 2.5K |
| 10:54 | 1,974.00 | 1,974.00 | 1,974.00 | 1,974.00 | 0.9K |
| 10:55 | 1,972.00 | 1,972.00 | 1,972.00 | 1,972.00 | 0.2K |
| 10:56 | 1,972.00 | 1,972.00 | 1,972.00 | 1,972.00 | 0.0K |
| 10:58 | 1,964.00 | 1,964.00 | 1,964.00 | 1,964.00 | 0.1K |
| 11:03 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0.1K |
| 11:04 | 1,972.00 | 1,972.60 | 1,972.00 | 1,972.60 | 0.8K |
| 11:06 | 1,972.00 | 1,972.00 | 1,972.00 | 1,972.00 | 0.2K |
| 11:07 | 1,966.00 | 1,966.00 | 1,966.00 | 1,966.00 | 0.0K |
| 11:10 | 1,966.00 | 1,966.00 | 1,966.00 | 1,966.00 | 0.1K |
| 11:11 | 1,967.08 | 1,967.08 | 1,967.08 | 1,967.08 | 0.1K |
| 11:12 | 1,966.00 | 1,966.00 | 1,966.00 | 1,966.00 | 0.0K |
| 11:13 | 1,962.00 | 1,963.00 | 1,962.00 | 1,963.00 | 3.3K |
| 11:14 | 1,963.11 | 1,963.11 | 1,963.11 | 1,963.11 | 0.1K |
| 11:16 | 1,962.00 | 1,962.00 | 1,962.00 | 1,962.00 | 0.1K |
| 11:23 | 1,963.60 | 1,963.60 | 1,963.60 | 1,963.60 | 0.1K |
| 11:24 | 1,958.91 | 1,958.91 | 1,958.91 | 1,958.91 | 0.3K |
| 11:36 | 1,964.00 | 1,964.00 | 1,964.00 | 1,964.00 | 0.0K |
| 11:41 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1.7K |
| 11:42 | 1,974.00 | 1,976.00 | 1,974.00 | 1,976.00 | 0.3K |
| 11:43 | 1,980.00 | 1,980.00 | 1,978.00 | 1,978.00 | 0.4K |
| 11:45 | 1,978.00 | 1,982.00 | 1,978.00 | 1,978.00 | 1.4K |
| 11:46 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.1K |
| 11:50 | 1,978.00 | 1,982.00 | 1,978.00 | 1,982.00 | 0.3K |
| 11:54 | 1,980.60 | 1,980.60 | 1,980.60 | 1,980.60 | 0.8K |
| 12:02 | 1,983.85 | 1,983.85 | 1,983.85 | 1,983.85 | 0.5K |
| 12:03 | 1,980.00 | 1,980.00 | 1,976.00 | 1,976.00 | 0.2K |
| 12:06 | 1,977.14 | 1,977.14 | 1,977.14 | 1,977.14 | 0.1K |
| 12:16 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | 0.0K |
| 12:50 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | 0.0K |
| 12:54 | 1,981.98 | 1,981.98 | 1,981.98 | 1,981.98 | 0.0K |
| 13:00 | 1,976.00 | 1,978.00 | 1,976.00 | 1,978.00 | 0.2K |
| 13:03 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | 0.0K |
| 13:08 | 1,979.85 | 1,979.85 | 1,979.85 | 1,979.85 | 0.1K |
| 13:11 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | 0.0K |
| 13:12 | 1,980.00 | 1,984.00 | 1,980.00 | 1,984.00 | 0.0K |
| 13:19 | 1,981.40 | 1,981.40 | 1,981.40 | 1,981.40 | 1.4K |
| 13:20 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 0.1K |
| 13:26 | 1,982.00 | 1,982.00 | 1,978.40 | 1,978.40 | 2.5K |
| 13:28 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | 0.0K |
| 13:31 | 1,981.00 | 1,981.00 | 1,978.00 | 1,978.00 | 0.7K |
| 13:33 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.0K |
| 13:34 | 1,977.30 | 1,978.00 | 1,977.30 | 1,978.00 | 0.4K |
| 13:35 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | 0.0K |
| 13:36 | 1,974.40 | 1,974.40 | 1,974.40 | 1,974.40 | 1.0K |
| 13:37 | 1,975.13 | 1,978.00 | 1,975.13 | 1,978.00 | 0.1K |
| 13:40 | 1,974.00 | 1,974.00 | 1,974.00 | 1,974.00 | 0.2K |
| 13:43 | 1,974.00 | 1,974.00 | 1,974.00 | 1,974.00 | 0.4K |
| 13:44 | 1,974.00 | 1,974.00 | 1,974.00 | 1,974.00 | 0.3K |
| 13:45 | 1,974.00 | 1,974.00 | 1,974.00 | 1,974.00 | 1.4K |
| 13:47 | 1,972.00 | 1,972.00 | 1,972.00 | 1,972.00 | 0.0K |
| 13:49 | 1,974.00 | 1,974.00 | 1,974.00 | 1,974.00 | 0.0K |
| 13:51 | 1,966.00 | 1,970.00 | 1,966.00 | 1,970.00 | 0.3K |
| 13:53 | 1,968.00 | 1,968.00 | 1,968.00 | 1,968.00 | 0.0K |
| 13:55 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0.0K |
| 14:19 | 1,966.00 | 1,966.00 | 1,966.00 | 1,966.00 | 0.2K |
| 14:25 | 1,966.00 | 1,966.00 | 1,966.00 | 1,966.00 | 0.0K |
| 14:27 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0.0K |
| 14:30 | 1,968.00 | 1,968.00 | 1,968.00 | 1,968.00 | 0.0K |
| 14:31 | 1,966.00 | 1,966.00 | 1,966.00 | 1,966.00 | 0.0K |
| 14:36 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0.2K |
| 14:40 | 1,972.00 | 1,976.00 | 1,972.00 | 1,976.00 | 1.4K |
| 14:42 | 1,976.40 | 1,980.00 | 1,976.40 | 1,980.00 | 3.0K |
| 14:43 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | 0.3K |
| 14:45 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | 0.1K |
| 14:46 | 1,976.00 | 1,976.00 | 1,972.00 | 1,972.00 | 0.4K |
| 14:59 | 1,971.81 | 1,971.81 | 1,971.81 | 1,971.81 | 2.3K |
| 15:02 | 1,972.48 | 1,972.48 | 1,972.48 | 1,972.48 | 0.5K |
| 15:04 | 1,970.15 | 1,970.15 | 1,970.15 | 1,970.15 | 2.0K |
| 15:09 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0.3K |
| 15:11 | 1,968.00 | 1,968.00 | 1,968.00 | 1,968.00 | 0.2K |
| 15:12 | 1,968.00 | 1,968.00 | 1,968.00 | 1,968.00 | 0.0K |
| 15:13 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0.1K |
| 15:14 | 1,970.00 | 1,974.00 | 1,970.00 | 1,970.52 | 1.0K |
| 15:16 | 1,974.00 | 1,974.00 | 1,974.00 | 1,974.00 | 0.0K |
| 15:19 | 1,974.00 | 1,974.00 | 1,974.00 | 1,974.00 | 0.1K |
| 15:20 | 1,972.00 | 1,972.00 | 1,970.00 | 1,970.00 | 0.5K |
| 15:21 | 1,972.00 | 1,974.00 | 1,972.00 | 1,974.00 | 0.2K |
| 15:27 | 1,972.00 | 1,972.00 | 1,972.00 | 1,972.00 | 0.0K |
| 15:29 | 1,970.11 | 1,970.11 | 1,970.11 | 1,970.11 | 1.0K |
| 15:36 | 1,972.00 | 1,972.00 | 1,972.00 | 1,972.00 | 0.2K |
| 15:40 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0.1K |
| 15:41 | 1,968.00 | 1,968.00 | 1,968.00 | 1,968.00 | 0.2K |
| 15:44 | 1,968.00 | 1,968.00 | 1,968.00 | 1,968.00 | 0.0K |
| 15:45 | 1,968.00 | 1,968.00 | 1,968.00 | 1,968.00 | 0.1K |
| 15:46 | 1,968.00 | 1,968.00 | 1,968.00 | 1,968.00 | 0.0K |
| 15:50 | 1,966.00 | 1,966.00 | 1,966.00 | 1,966.00 | 0.1K |
| 15:51 | 1,966.80 | 1,966.80 | 1,966.80 | 1,966.80 | 0.0K |
| 16:02 | 1,964.00 | 1,964.00 | 1,964.00 | 1,964.00 | 0.6K |
| 16:05 | 1,964.00 | 1,964.00 | 1,964.00 | 1,964.00 | 0.2K |
| 16:06 | 1,964.51 | 1,964.51 | 1,964.51 | 1,964.51 | 0.3K |
| 16:08 | 1,966.00 | 1,968.00 | 1,966.00 | 1,968.00 | 3.2K |
| 16:09 | 1,968.00 | 1,968.00 | 1,966.00 | 1,966.00 | 0.4K |
| 16:10 | 1,966.00 | 1,966.00 | 1,966.00 | 1,966.00 | 0.2K |
| 16:11 | 1,966.00 | 1,966.00 | 1,964.00 | 1,964.00 | 0.8K |
| 16:14 | 1,964.51 | 1,964.51 | 1,962.00 | 1,962.00 | 1.0K |
| 16:15 | 1,962.80 | 1,962.80 | 1,962.80 | 1,962.80 | 0.0K |
| 16:18 | 1,964.00 | 1,964.00 | 1,958.00 | 1,958.00 | 0.4K |
| 16:19 | 1,954.00 | 1,956.00 | 1,954.00 | 1,956.00 | 0.3K |
| 16:20 | 1,958.20 | 1,960.00 | 1,958.20 | 1,960.00 | 0.3K |
| 16:21 | 1,958.00 | 1,958.00 | 1,958.00 | 1,958.00 | 0.3K |
| 16:22 | 1,958.00 | 1,958.00 | 1,958.00 | 1,958.00 | 0.4K |
| 16:23 | 1,958.51 | 1,958.51 | 1,958.51 | 1,958.51 | 0.1K |
| 16:24 | 1,956.00 | 1,956.00 | 1,956.00 | 1,956.00 | 0.1K |
| 16:25 | 1,956.00 | 1,956.00 | 1,954.00 | 1,956.00 | 0.5K |
| 16:26 | 1,956.00 | 1,958.00 | 1,956.00 | 1,958.00 | 0.4K |
| 16:27 | 1,956.00 | 1,957.16 | 1,956.00 | 1,956.00 | 0.8K |
| 16:28 | 1,956.00 | 1,958.00 | 1,956.00 | 1,956.00 | 0.8K |
| 16:29 | 1,958.00 | 1,958.00 | 1,958.00 | 1,958.00 | 0.1K |
| 16:35 | 1,956.00 | 1,956.00 | 1,956.00 | 1,956.00 | 45.0K |