1,874.08
Letzte Aktualisierung: 2025-10-01
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 08:00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0.3K |
| 08:02 | 1,976.00 | 1,976.00 | 1,974.00 | 1,974.00 | 0.3K |
| 08:04 | 1,968.00 | 1,968.00 | 1,968.00 | 1,968.00 | 0.1K |
| 08:05 | 1,972.00 | 1,972.00 | 1,972.00 | 1,972.00 | 0.1K |
| 08:08 | 1,970.22 | 1,970.22 | 1,970.22 | 1,970.22 | 0.0K |
| 08:10 | 1,972.00 | 1,972.00 | 1,968.75 | 1,968.75 | 0.2K |
| 08:11 | 1,969.93 | 1,969.93 | 1,969.93 | 1,969.93 | 0.9K |
| 08:23 | 1,969.00 | 1,969.00 | 1,969.00 | 1,969.00 | 0.1K |
| 08:25 | 1,970.20 | 1,970.20 | 1,970.20 | 1,970.20 | 2.5K |
| 08:30 | 1,972.00 | 1,972.00 | 1,972.00 | 1,972.00 | 0.0K |
| 08:32 | 1,966.00 | 1,966.00 | 1,966.00 | 1,966.00 | 0.0K |
| 08:34 | 1,972.00 | 1,974.00 | 1,972.00 | 1,974.00 | 0.0K |
| 08:36 | 1,978.20 | 1,978.20 | 1,974.00 | 1,974.00 | 0.4K |
| 08:37 | 1,979.60 | 1,979.60 | 1,979.60 | 1,979.60 | 0.5K |
| 08:38 | 1,984.00 | 1,984.00 | 1,980.01 | 1,980.01 | 0.3K |
| 08:45 | 1,980.00 | 1,980.00 | 1,977.19 | 1,977.19 | 0.6K |
| 08:46 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | 0.0K |
| 08:57 | 1,984.00 | 1,984.00 | 1,984.00 | 1,984.00 | 0.0K |
| 08:59 | 1,982.38 | 1,982.38 | 1,982.38 | 1,982.38 | 0.1K |
| 09:00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.2K |
| 09:05 | 1,980.91 | 1,980.91 | 1,980.91 | 1,980.91 | 0.1K |
| 09:12 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.2K |
| 09:13 | 1,980.92 | 1,980.92 | 1,980.92 | 1,980.92 | 0.1K |
| 09:18 | 1,978.00 | 1,978.00 | 1,972.00 | 1,972.00 | 0.9K |
| 09:19 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0.0K |
| 09:25 | 1,968.00 | 1,968.00 | 1,968.00 | 1,968.00 | 0.1K |
| 09:26 | 1,968.00 | 1,968.00 | 1,968.00 | 1,968.00 | 0.0K |
| 09:30 | 1,968.00 | 1,968.00 | 1,968.00 | 1,968.00 | 0.4K |
| 09:34 | 1,972.00 | 1,974.00 | 1,972.00 | 1,974.00 | 0.1K |
| 09:35 | 1,974.00 | 1,974.00 | 1,972.00 | 1,974.00 | 0.4K |
| 09:40 | 1,972.00 | 1,972.00 | 1,972.00 | 1,972.00 | 0.3K |
| 09:49 | 1,972.00 | 1,972.00 | 1,972.00 | 1,972.00 | 0.1K |
| 09:53 | 1,973.46 | 1,974.00 | 1,973.46 | 1,974.00 | 0.4K |
| 09:54 | 1,973.27 | 1,973.27 | 1,973.27 | 1,973.27 | 0.1K |
| 09:55 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | 0.0K |
| 10:02 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | 0.5K |
| 10:03 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.0K |
| 10:05 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 0.5K |
| 10:12 | 1,986.00 | 1,986.00 | 1,982.00 | 1,982.00 | 3.2K |
| 10:14 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.0K |
| 10:15 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.2K |
| 10:18 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 0.1K |
| 10:24 | 1,974.00 | 1,974.00 | 1,974.00 | 1,974.00 | 0.0K |
| 10:25 | 1,974.00 | 1,974.00 | 1,974.00 | 1,974.00 | 0.2K |
| 10:26 | 1,974.00 | 1,974.00 | 1,974.00 | 1,974.00 | 0.2K |
| 10:27 | 1,974.00 | 1,974.00 | 1,974.00 | 1,974.00 | 0.0K |
| 10:30 | 1,972.00 | 1,972.00 | 1,972.00 | 1,972.00 | 0.0K |
| 10:31 | 1,972.00 | 1,972.00 | 1,972.00 | 1,972.00 | 0.1K |
| 10:32 | 1,974.00 | 1,974.00 | 1,974.00 | 1,974.00 | 0.0K |
| 10:34 | 1,976.00 | 1,978.00 | 1,976.00 | 1,978.00 | 1.1K |
| 10:36 | 1,974.00 | 1,974.00 | 1,974.00 | 1,974.00 | 0.0K |
| 10:39 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 0.0K |
| 10:40 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | 0.0K |
| 10:42 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | 0.1K |
| 10:43 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | 0.3K |
| 10:50 | 1,974.00 | 1,974.00 | 1,974.00 | 1,974.00 | 0.0K |
| 10:53 | 1,974.00 | 1,974.00 | 1,974.00 | 1,974.00 | 0.1K |
| 10:54 | 1,974.85 | 1,974.85 | 1,974.85 | 1,974.85 | 0.3K |
| 10:55 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | 0.0K |
| 10:56 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 0.0K |
| 11:04 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.2K |
| 11:09 | 1,982.20 | 1,982.20 | 1,982.20 | 1,982.20 | 0.4K |
| 11:14 | 1,983.27 | 1,983.27 | 1,983.27 | 1,983.27 | 0.2K |
| 11:15 | 1,982.00 | 1,984.00 | 1,980.00 | 1,982.00 | 1.3K |
| 11:16 | 1,982.92 | 1,982.92 | 1,982.92 | 1,982.92 | 0.0K |
| 11:26 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.0K |
| 11:27 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.0K |
| 11:29 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.6K |
| 11:30 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.4K |
| 11:40 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | 0.4K |
| 11:50 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | 5.0K |
| 11:52 | 1,984.00 | 1,984.00 | 1,984.00 | 1,984.00 | 0.0K |
| 11:53 | 1,979.19 | 1,979.19 | 1,979.19 | 1,979.19 | 0.0K |
| 12:03 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | 0.0K |
| 12:05 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 0.0K |
| 12:18 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.2K |
| 12:25 | 1,979.08 | 1,982.00 | 1,979.08 | 1,982.00 | 0.0K |
| 12:30 | 1,981.79 | 1,981.79 | 1,981.79 | 1,981.79 | 0.0K |
| 12:31 | 1,986.00 | 1,986.00 | 1,984.00 | 1,984.00 | 0.6K |
| 12:32 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.6K |
| 12:33 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.1K |
| 12:38 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.1K |
| 12:39 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 0.0K |
| 12:40 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.1K |
| 12:43 | 1,980.00 | 1,982.00 | 1,980.00 | 1,982.00 | 0.2K |
| 12:54 | 1,983.46 | 1,983.46 | 1,983.46 | 1,983.46 | 0.2K |
| 12:57 | 1,983.46 | 1,983.46 | 1,983.46 | 1,983.46 | 0.3K |
| 13:00 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | 0.5K |
| 13:01 | 1,984.00 | 1,984.00 | 1,984.00 | 1,984.00 | 0.2K |
| 13:09 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | 0.0K |
| 13:21 | 1,980.00 | 1,982.00 | 1,980.00 | 1,982.00 | 0.6K |
| 13:26 | 1,974.00 | 1,978.00 | 1,974.00 | 1,978.00 | 0.8K |
| 13:28 | 1,977.78 | 1,977.78 | 1,977.78 | 1,977.78 | 0.1K |
| 13:30 | 1,976.00 | 1,978.00 | 1,976.00 | 1,978.00 | 0.4K |
| 13:33 | 1,978.00 | 1,978.92 | 1,978.00 | 1,978.92 | 0.1K |
| 13:37 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 0.1K |
| 13:41 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.1K |
| 13:44 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.2K |
| 13:46 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.1K |
| 13:50 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.0K |
| 13:52 | 1,978.00 | 1,979.22 | 1,976.00 | 1,979.22 | 0.3K |
| 14:02 | 1,976.01 | 1,976.01 | 1,976.01 | 1,976.01 | 0.0K |
| 14:07 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.2K |
| 14:19 | 1,984.00 | 1,984.00 | 1,984.00 | 1,984.00 | 0.2K |
| 14:21 | 1,988.00 | 1,992.00 | 1,988.00 | 1,990.00 | 0.5K |
| 14:22 | 1,991.08 | 1,991.08 | 1,989.45 | 1,989.45 | 0.5K |
| 14:24 | 1,990.18 | 1,990.18 | 1,990.18 | 1,990.18 | 0.2K |
| 14:28 | 1,990.00 | 1,990.00 | 1,987.72 | 1,990.00 | 0.8K |
| 14:29 | 1,988.00 | 1,988.00 | 1,984.58 | 1,984.58 | 0.5K |
| 14:30 | 1,984.00 | 1,984.00 | 1,984.00 | 1,984.00 | 0.0K |
| 14:31 | 1,985.08 | 1,985.08 | 1,985.08 | 1,985.08 | 0.1K |
| 14:33 | 1,985.08 | 1,985.08 | 1,985.08 | 1,985.08 | 0.1K |
| 14:34 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | 0.0K |
| 14:36 | 1,984.00 | 1,984.00 | 1,984.00 | 1,984.00 | 0.5K |
| 14:37 | 1,980.00 | 1,982.00 | 1,980.00 | 1,982.00 | 0.6K |
| 14:39 | 1,981.99 | 1,981.99 | 1,981.99 | 1,981.99 | 0.0K |
| 14:40 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.0K |
| 14:46 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | 0.3K |
| 14:51 | 1,986.00 | 1,986.00 | 1,986.00 | 1,986.00 | 0.0K |
| 14:54 | 1,986.00 | 1,986.00 | 1,986.00 | 1,986.00 | 0.0K |
| 15:00 | 1,985.08 | 1,985.08 | 1,985.08 | 1,985.08 | 0.3K |
| 15:02 | 1,986.91 | 1,986.91 | 1,986.91 | 1,986.91 | 1.5K |
| 15:06 | 1,986.92 | 1,986.92 | 1,986.92 | 1,986.92 | 0.2K |
| 15:07 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | 0.1K |
| 15:09 | 1,990.72 | 1,990.72 | 1,987.77 | 1,987.77 | 1.2K |
| 15:10 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | 1.7K |
| 15:11 | 1,984.00 | 1,984.00 | 1,982.00 | 1,982.00 | 0.8K |
| 15:12 | 1,981.18 | 1,982.92 | 1,981.18 | 1,982.92 | 1.4K |
| 15:13 | 1,984.00 | 1,984.00 | 1,984.00 | 1,984.00 | 0.1K |
| 15:14 | 1,982.00 | 1,987.08 | 1,982.00 | 1,987.08 | 0.0K |
| 15:15 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0.1K |
| 15:16 | 1,989.32 | 2,000.32 | 1,989.32 | 2,000.10 | 5.3K |
| 15:17 | 1,998.00 | 2,000.30 | 1,998.00 | 2,000.00 | 3.2K |
| 15:18 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 0.0K |
| 15:19 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.7K |
| 15:20 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.0K |
| 15:23 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 0.2K |
| 15:27 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 0.0K |
| 15:28 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 0.2K |
| 15:29 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 0.0K |
| 15:31 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.0K |
| 15:32 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.7K |
| 15:33 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 1.3K |
| 15:34 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 0.1K |
| 15:36 | 2,005.00 | 2,005.00 | 2,000.00 | 2,000.00 | 0.3K |
| 15:43 | 2,000.41 | 2,000.41 | 2,000.41 | 2,000.41 | 1.7K |
| 15:44 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1.0K |
| 15:45 | 2,000.00 | 2,000.00 | 1,998.00 | 1,998.00 | 2.5K |
| 15:46 | 1,996.00 | 1,996.00 | 1,994.00 | 1,994.00 | 0.2K |
| 15:47 | 1,992.00 | 1,994.00 | 1,986.00 | 1,988.00 | 2.3K |
| 15:48 | 1,992.00 | 1,992.00 | 1,986.00 | 1,987.80 | 2.1K |
| 15:49 | 1,992.00 | 1,992.00 | 1,987.80 | 1,992.00 | 0.2K |
| 15:50 | 1,992.00 | 1,992.00 | 1,990.00 | 1,990.00 | 0.0K |
| 15:53 | 1,992.00 | 1,992.00 | 1,992.00 | 1,992.00 | 0.2K |
| 15:54 | 1,992.00 | 1,992.00 | 1,992.00 | 1,992.00 | 0.2K |
| 15:55 | 1,994.00 | 1,994.00 | 1,992.00 | 1,992.00 | 0.1K |
| 15:56 | 1,994.00 | 1,994.00 | 1,990.00 | 1,990.00 | 0.1K |
| 15:58 | 1,992.00 | 1,992.00 | 1,992.00 | 1,992.00 | 0.1K |
| 16:00 | 1,992.00 | 1,992.00 | 1,992.00 | 1,992.00 | 0.1K |
| 16:02 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0.0K |
| 16:03 | 1,994.92 | 1,994.92 | 1,994.92 | 1,994.92 | 0.0K |
| 16:05 | 1,992.00 | 1,992.00 | 1,992.00 | 1,992.00 | 0.1K |
| 16:07 | 1,994.00 | 1,994.00 | 1,990.00 | 1,990.00 | 0.1K |
| 16:09 | 1,990.00 | 1,992.00 | 1,990.00 | 1,992.00 | 0.1K |
| 16:10 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0.0K |
| 16:11 | 1,991.33 | 1,991.33 | 1,991.33 | 1,991.33 | 0.3K |
| 16:14 | 1,992.00 | 1,992.00 | 1,992.00 | 1,992.00 | 0.0K |
| 16:17 | 1,992.92 | 1,992.92 | 1,992.92 | 1,992.92 | 0.1K |
| 16:18 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0.6K |
| 16:22 | 1,993.98 | 1,993.98 | 1,993.98 | 1,993.98 | 0.0K |
| 16:24 | 1,990.00 | 1,990.92 | 1,990.00 | 1,990.92 | 0.4K |
| 16:25 | 1,992.00 | 1,992.00 | 1,992.00 | 1,992.00 | 0.6K |
| 16:29 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0.0K |
| 16:35 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 34.4K |