1,874.08
Letzte Aktualisierung: 2025-10-01
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 08:00 | 1,989.23 | 1,992.59 | 1,989.23 | 1,992.59 | 2.7K |
| 08:04 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.3K |
| 08:06 | 1,997.84 | 1,997.84 | 1,997.84 | 1,997.84 | 0.0K |
| 08:09 | 2,000.00 | 2,005.00 | 2,000.00 | 2,002.16 | 1.1K |
| 08:11 | 2,001.82 | 2,001.82 | 2,001.82 | 2,001.82 | 0.1K |
| 08:12 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 0.1K |
| 08:13 | 2,003.00 | 2,008.00 | 2,003.00 | 2,008.00 | 0.3K |
| 08:18 | 2,003.00 | 2,003.00 | 2,003.00 | 2,003.00 | 5.0K |
| 08:22 | 2,006.00 | 2,006.00 | 2,006.00 | 2,006.00 | 0.1K |
| 08:27 | 2,000.00 | 2,005.00 | 1,998.00 | 2,005.00 | 17.1K |
| 08:29 | 2,003.00 | 2,003.00 | 2,003.00 | 2,003.00 | 0.1K |
| 08:30 | 2,003.00 | 2,003.00 | 2,003.00 | 2,003.00 | 0.0K |
| 08:31 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 0.0K |
| 08:38 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 0.0K |
| 08:39 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 0.2K |
| 08:41 | 2,007.11 | 2,007.11 | 2,007.11 | 2,007.11 | 0.1K |
| 08:42 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 0.0K |
| 08:43 | 2,006.75 | 2,006.75 | 2,005.00 | 2,005.00 | 1.3K |
| 08:46 | 2,008.00 | 2,008.00 | 2,005.00 | 2,005.00 | 0.9K |
| 08:47 | 2,003.00 | 2,003.00 | 2,003.00 | 2,003.00 | 0.2K |
| 08:51 | 2,003.00 | 2,003.00 | 2,003.00 | 2,003.00 | 0.0K |
| 08:58 | 2,003.00 | 2,003.00 | 2,003.00 | 2,003.00 | 0.0K |
| 09:01 | 2,003.00 | 2,003.00 | 2,003.00 | 2,003.00 | 0.3K |
| 09:02 | 2,000.00 | 2,000.00 | 1,998.00 | 1,998.00 | 1.5K |
| 09:04 | 1,994.00 | 1,994.60 | 1,994.00 | 1,994.60 | 0.5K |
| 09:05 | 1,994.54 | 1,994.54 | 1,994.00 | 1,994.20 | 2.3K |
| 09:06 | 1,994.00 | 1,996.00 | 1,992.00 | 1,996.00 | 1.1K |
| 09:07 | 1,996.00 | 1,996.00 | 1,996.00 | 1,996.00 | 0.2K |
| 09:09 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 0.2K |
| 09:17 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.1K |
| 09:20 | 1,998.00 | 1,998.00 | 1,988.00 | 1,988.00 | 1.0K |
| 09:22 | 1,990.00 | 1,990.00 | 1,988.00 | 1,988.00 | 0.3K |
| 09:23 | 1,987.84 | 1,987.84 | 1,987.84 | 1,987.84 | 0.4K |
| 09:26 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0.1K |
| 09:27 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0.0K |
| 09:30 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0.8K |
| 09:31 | 1,986.00 | 1,986.00 | 1,982.00 | 1,982.00 | 0.5K |
| 09:32 | 1,982.00 | 1,984.00 | 1,982.00 | 1,984.00 | 0.3K |
| 09:33 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | 0.0K |
| 09:35 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | 0.0K |
| 09:38 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0.2K |
| 09:41 | 1,988.00 | 1,988.00 | 1,986.00 | 1,986.00 | 0.0K |
| 09:51 | 1,983.62 | 1,983.62 | 1,980.00 | 1,980.00 | 0.5K |
| 09:52 | 1,974.60 | 1,978.00 | 1,972.00 | 1,972.00 | 0.8K |
| 09:56 | 1,975.59 | 1,975.59 | 1,975.59 | 1,975.59 | 0.9K |
| 10:00 | 1,974.36 | 1,974.36 | 1,974.36 | 1,974.36 | 0.2K |
| 10:14 | 1,972.60 | 1,972.60 | 1,972.60 | 1,972.60 | 0.8K |
| 10:15 | 1,978.00 | 1,978.00 | 1,975.20 | 1,975.20 | 0.6K |
| 10:18 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 0.0K |
| 10:19 | 1,978.00 | 1,978.00 | 1,976.00 | 1,976.00 | 0.4K |
| 10:20 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.0K |
| 10:21 | 1,978.00 | 1,980.00 | 1,978.00 | 1,980.00 | 0.1K |
| 10:23 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | 0.4K |
| 10:26 | 1,984.46 | 1,984.46 | 1,984.46 | 1,984.46 | 0.7K |
| 10:30 | 1,984.92 | 1,988.00 | 1,984.92 | 1,988.00 | 0.4K |
| 10:39 | 1,992.00 | 1,992.00 | 1,992.00 | 1,992.00 | 0.1K |
| 10:41 | 1,992.00 | 1,992.00 | 1,992.00 | 1,992.00 | 0.3K |
| 10:43 | 1,990.00 | 1,992.00 | 1,990.00 | 1,992.00 | 1.5K |
| 10:44 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0.0K |
| 10:46 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0.0K |
| 10:49 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0.3K |
| 10:50 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | 0.3K |
| 10:52 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0.1K |
| 10:55 | 1,992.00 | 1,992.00 | 1,992.00 | 1,992.00 | 0.1K |
| 10:58 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | 0.1K |
| 10:59 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | 0.1K |
| 11:00 | 1,986.00 | 1,986.00 | 1,986.00 | 1,986.00 | 0.2K |
| 11:05 | 1,984.00 | 1,984.00 | 1,984.00 | 1,984.00 | 0.1K |
| 11:10 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | 0.3K |
| 11:13 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | 0.1K |
| 11:19 | 1,974.00 | 1,974.00 | 1,974.00 | 1,974.00 | 0.0K |
| 11:21 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 0.0K |
| 11:26 | 1,974.00 | 1,974.00 | 1,974.00 | 1,974.00 | 0.0K |
| 11:28 | 1,978.92 | 1,978.92 | 1,978.89 | 1,978.89 | 0.0K |
| 11:30 | 1,978.71 | 1,978.71 | 1,978.71 | 1,978.71 | 0.4K |
| 11:33 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.1K |
| 11:38 | 1,981.58 | 1,981.58 | 1,981.58 | 1,981.58 | 0.1K |
| 11:45 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.4K |
| 11:49 | 1,978.54 | 1,978.54 | 1,978.54 | 1,978.54 | 0.0K |
| 11:50 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 0.0K |
| 11:52 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 0.1K |
| 11:53 | 1,977.58 | 1,977.58 | 1,977.58 | 1,977.58 | 0.0K |
| 11:56 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.1K |
| 12:00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.7K |
| 12:11 | 1,978.00 | 1,982.00 | 1,978.00 | 1,982.00 | 0.8K |
| 12:25 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 0.0K |
| 12:27 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.1K |
| 12:33 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | 0.1K |
| 12:37 | 1,982.00 | 1,982.00 | 1,980.00 | 1,980.00 | 0.0K |
| 12:38 | 1,978.40 | 1,978.40 | 1,978.40 | 1,978.40 | 1.3K |
| 12:41 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | 0.0K |
| 12:45 | 1,978.00 | 1,980.00 | 1,978.00 | 1,980.00 | 0.5K |
| 12:48 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 0.1K |
| 12:50 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 0.0K |
| 13:01 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.1K |
| 13:11 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 0.0K |
| 13:12 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | 0.1K |
| 13:16 | 1,982.00 | 1,982.00 | 1,980.00 | 1,980.00 | 2.7K |
| 13:25 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 0.0K |
| 13:26 | 1,978.00 | 1,978.00 | 1,974.00 | 1,974.00 | 0.3K |
| 13:27 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0.0K |
| 13:31 | 1,972.00 | 1,972.00 | 1,972.00 | 1,972.00 | 0.5K |
| 13:32 | 1,974.00 | 1,976.00 | 1,974.00 | 1,976.00 | 0.2K |
| 13:33 | 1,972.00 | 1,972.00 | 1,972.00 | 1,972.00 | 0.0K |
| 13:36 | 1,976.00 | 1,978.00 | 1,976.00 | 1,978.00 | 0.4K |
| 13:37 | 1,968.00 | 1,968.00 | 1,968.00 | 1,968.00 | 0.7K |
| 13:43 | 1,969.12 | 1,969.12 | 1,969.12 | 1,969.12 | 0.2K |
| 13:48 | 1,968.00 | 1,968.00 | 1,968.00 | 1,968.00 | 0.0K |
| 13:49 | 1,966.07 | 1,966.07 | 1,966.07 | 1,966.07 | 0.9K |
| 13:50 | 1,964.00 | 1,964.00 | 1,964.00 | 1,964.00 | 0.1K |
| 13:57 | 1,962.00 | 1,962.00 | 1,962.00 | 1,962.00 | 0.1K |
| 13:58 | 1,964.00 | 1,964.00 | 1,962.00 | 1,962.00 | 0.0K |
| 14:00 | 1,964.00 | 1,964.00 | 1,964.00 | 1,964.00 | 0.0K |
| 14:01 | 1,962.00 | 1,962.00 | 1,960.00 | 1,960.00 | 0.6K |
| 14:04 | 1,960.89 | 1,960.89 | 1,960.89 | 1,960.89 | 0.4K |
| 14:07 | 1,959.08 | 1,959.08 | 1,959.08 | 1,959.08 | 0.1K |
| 14:08 | 1,962.00 | 1,965.62 | 1,962.00 | 1,965.62 | 0.4K |
| 14:12 | 1,965.41 | 1,965.41 | 1,965.41 | 1,965.41 | 0.4K |
| 14:18 | 1,966.00 | 1,968.00 | 1,966.00 | 1,968.00 | 0.5K |
| 14:19 | 1,967.68 | 1,971.40 | 1,967.68 | 1,971.40 | 1.7K |
| 14:22 | 1,968.00 | 1,968.00 | 1,968.00 | 1,968.00 | 0.1K |
| 14:25 | 1,969.41 | 1,969.41 | 1,969.41 | 1,969.41 | 0.4K |
| 14:27 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0.2K |
| 14:28 | 1,970.00 | 1,970.00 | 1,968.00 | 1,968.00 | 1.2K |
| 14:30 | 1,964.00 | 1,964.00 | 1,964.00 | 1,964.00 | 0.1K |
| 14:31 | 1,962.00 | 1,962.00 | 1,962.00 | 1,962.00 | 0.3K |
| 14:33 | 1,960.00 | 1,960.00 | 1,958.92 | 1,958.92 | 0.5K |
| 14:35 | 1,954.00 | 1,954.00 | 1,954.00 | 1,954.00 | 1.0K |
| 14:36 | 1,956.00 | 1,956.00 | 1,956.00 | 1,956.00 | 0.0K |
| 14:39 | 1,958.00 | 1,958.00 | 1,958.00 | 1,958.00 | 0.2K |
| 14:40 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0.1K |
| 14:41 | 1,958.92 | 1,958.92 | 1,958.92 | 1,958.92 | 0.0K |
| 14:42 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0.0K |
| 14:46 | 1,958.00 | 1,959.68 | 1,958.00 | 1,959.68 | 0.3K |
| 14:54 | 1,958.00 | 1,958.00 | 1,956.00 | 1,956.00 | 1.3K |
| 14:56 | 1,954.00 | 1,954.00 | 1,954.00 | 1,954.00 | 0.4K |
| 14:58 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | 0.1K |
| 15:00 | 1,954.00 | 1,954.00 | 1,954.00 | 1,954.00 | 0.1K |
| 15:05 | 1,956.00 | 1,956.00 | 1,952.00 | 1,952.00 | 0.2K |
| 15:07 | 1,952.00 | 1,954.73 | 1,952.00 | 1,954.73 | 0.3K |
| 15:10 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | 0.1K |
| 15:13 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | 0.2K |
| 15:14 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | 0.1K |
| 15:15 | 1,953.08 | 1,953.08 | 1,953.08 | 1,953.08 | 0.1K |
| 15:19 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 4.4K |
| 15:20 | 1,950.00 | 1,952.00 | 1,950.00 | 1,952.00 | 0.2K |
| 15:28 | 1,951.14 | 1,952.00 | 1,951.14 | 1,952.00 | 0.4K |
| 15:29 | 1,954.00 | 1,954.00 | 1,954.00 | 1,954.00 | 0.2K |
| 15:30 | 1,952.00 | 1,952.00 | 1,950.00 | 1,950.00 | 0.4K |
| 15:31 | 1,950.54 | 1,950.54 | 1,950.00 | 1,950.00 | 0.2K |
| 15:33 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.2K |
| 15:34 | 1,954.00 | 1,954.00 | 1,954.00 | 1,954.00 | 0.2K |
| 15:37 | 1,954.00 | 1,954.00 | 1,954.00 | 1,954.00 | 0.2K |
| 15:38 | 1,954.00 | 1,954.00 | 1,954.00 | 1,954.00 | 0.2K |
| 15:39 | 1,956.00 | 1,958.00 | 1,956.00 | 1,958.00 | 0.3K |
| 15:40 | 1,958.00 | 1,958.00 | 1,958.00 | 1,958.00 | 0.2K |
| 15:41 | 1,960.00 | 1,960.00 | 1,958.00 | 1,958.00 | 0.4K |
| 15:42 | 1,958.00 | 1,958.00 | 1,958.00 | 1,958.00 | 0.4K |
| 15:43 | 1,958.00 | 1,958.00 | 1,956.00 | 1,956.00 | 0.2K |
| 15:45 | 1,956.70 | 1,956.70 | 1,956.00 | 1,956.00 | 0.5K |
| 15:47 | 1,956.00 | 1,956.00 | 1,956.00 | 1,956.00 | 0.3K |
| 15:48 | 1,954.00 | 1,954.00 | 1,953.14 | 1,953.14 | 0.8K |
| 15:49 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | 0.1K |
| 15:50 | 1,954.00 | 1,956.00 | 1,954.00 | 1,956.00 | 0.8K |
| 15:51 | 1,958.00 | 1,958.00 | 1,958.00 | 1,958.00 | 0.1K |
| 15:53 | 1,957.14 | 1,957.14 | 1,957.14 | 1,957.14 | 0.2K |
| 15:57 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0.3K |
| 15:59 | 1,962.00 | 1,962.00 | 1,962.00 | 1,962.00 | 0.2K |
| 16:00 | 1,962.70 | 1,962.70 | 1,962.70 | 1,962.70 | 0.1K |
| 16:03 | 1,964.00 | 1,964.00 | 1,964.00 | 1,964.00 | 0.2K |
| 16:06 | 1,962.00 | 1,962.00 | 1,962.00 | 1,962.00 | 0.4K |
| 16:07 | 1,964.00 | 1,964.00 | 1,964.00 | 1,964.00 | 0.1K |
| 16:10 | 1,966.00 | 1,968.00 | 1,966.00 | 1,968.00 | 0.4K |
| 16:13 | 1,964.00 | 1,964.00 | 1,964.00 | 1,964.00 | 0.2K |
| 16:14 | 1,962.00 | 1,964.00 | 1,962.00 | 1,964.00 | 0.1K |
| 16:16 | 1,962.00 | 1,962.00 | 1,962.00 | 1,962.00 | 0.3K |
| 16:17 | 1,962.00 | 1,962.00 | 1,961.08 | 1,961.08 | 0.2K |
| 16:18 | 1,962.00 | 1,962.00 | 1,962.00 | 1,962.00 | 0.1K |
| 16:20 | 1,962.00 | 1,964.00 | 1,962.00 | 1,964.00 | 0.4K |
| 16:21 | 1,964.00 | 1,966.00 | 1,964.00 | 1,966.00 | 1.1K |
| 16:23 | 1,964.00 | 1,964.84 | 1,962.00 | 1,962.00 | 0.4K |
| 16:25 | 1,962.00 | 1,962.00 | 1,962.00 | 1,962.00 | 0.1K |
| 16:26 | 1,964.00 | 1,964.00 | 1,962.00 | 1,962.00 | 0.8K |
| 16:29 | 1,962.00 | 1,966.00 | 1,960.00 | 1,966.00 | 0.9K |
| 16:35 | 1,962.00 | 1,962.00 | 1,962.00 | 1,962.00 | 36.1K |