1,874.00
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 08:00 | 1,946.30 | 1,946.30 | 1,946.30 | 1,946.30 | 0.2K |
| 08:01 | 1,946.00 | 1,948.00 | 1,946.00 | 1,948.00 | 0.0K |
| 08:08 | 1,946.00 | 1,950.00 | 1,946.00 | 1,950.00 | 2.8K |
| 08:09 | 1,948.00 | 1,948.00 | 1,946.00 | 1,946.00 | 0.7K |
| 08:10 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | 0.1K |
| 08:12 | 1,938.00 | 1,940.00 | 1,938.00 | 1,940.00 | 0.5K |
| 08:14 | 1,942.00 | 1,942.00 | 1,942.00 | 1,942.00 | 0.0K |
| 08:15 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0.3K |
| 08:18 | 1,947.09 | 1,947.09 | 1,944.00 | 1,944.00 | 0.6K |
| 08:23 | 1,940.00 | 1,940.00 | 1,936.00 | 1,938.00 | 1.1K |
| 08:24 | 1,939.09 | 1,939.09 | 1,939.09 | 1,939.09 | 0.6K |
| 08:25 | 1,939.09 | 1,939.09 | 1,938.91 | 1,938.91 | 0.3K |
| 08:29 | 1,939.13 | 1,942.00 | 1,939.13 | 1,942.00 | 0.4K |
| 08:30 | 1,942.00 | 1,942.00 | 1,942.00 | 1,942.00 | 0.1K |
| 08:31 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | 0.4K |
| 08:36 | 1,946.00 | 1,948.00 | 1,946.00 | 1,948.00 | 1.0K |
| 08:37 | 1,947.96 | 1,947.96 | 1,947.96 | 1,947.96 | 0.1K |
| 08:42 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | 1.5K |
| 08:46 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.2K |
| 08:47 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 0.1K |
| 08:50 | 1,946.00 | 1,946.00 | 1,944.00 | 1,944.00 | 2.0K |
| 08:51 | 1,942.00 | 1,942.00 | 1,942.00 | 1,942.00 | 0.5K |
| 08:52 | 1,942.00 | 1,944.00 | 1,942.00 | 1,944.00 | 1.1K |
| 08:53 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | 0.0K |
| 08:56 | 1,944.00 | 1,946.00 | 1,944.00 | 1,946.00 | 1.4K |
| 08:57 | 1,950.00 | 1,950.00 | 1,946.00 | 1,946.00 | 3.0K |
| 08:58 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 0.3K |
| 09:00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.3K |
| 09:03 | 1,949.20 | 1,952.00 | 1,949.20 | 1,952.00 | 2.9K |
| 09:04 | 1,950.00 | 1,950.00 | 1,948.00 | 1,948.00 | 1.2K |
| 09:07 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0.3K |
| 09:11 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | 1.2K |
| 09:15 | 1,942.00 | 1,942.00 | 1,942.00 | 1,942.00 | 0.0K |
| 09:17 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | 0.0K |
| 09:18 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | 0.0K |
| 09:19 | 1,944.00 | 1,944.00 | 1,942.00 | 1,942.00 | 0.2K |
| 09:20 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0.2K |
| 09:21 | 1,938.00 | 1,942.00 | 1,938.00 | 1,942.00 | 26.9K |
| 09:23 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | 0.6K |
| 09:25 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0.0K |
| 09:26 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0.6K |
| 09:27 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.6K |
| 09:29 | 1,952.00 | 1,952.00 | 1,950.00 | 1,950.00 | 0.2K |
| 09:31 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 2.5K |
| 09:32 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | 0.7K |
| 09:35 | 1,950.00 | 1,950.00 | 1,949.13 | 1,949.13 | 0.1K |
| 09:39 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 0.4K |
| 09:48 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 0.0K |
| 09:52 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 0.0K |
| 09:53 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 0.5K |
| 09:55 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 0.2K |
| 10:00 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0.6K |
| 10:02 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0.0K |
| 10:03 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | 0.2K |
| 10:04 | 1,942.00 | 1,942.00 | 1,942.00 | 1,942.00 | 0.1K |
| 10:18 | 1,942.06 | 1,942.06 | 1,942.06 | 1,942.06 | 0.0K |
| 10:22 | 1,940.60 | 1,940.60 | 1,940.60 | 1,940.60 | 0.7K |
| 10:24 | 1,940.60 | 1,940.60 | 1,940.60 | 1,940.60 | 0.2K |
| 10:25 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | 0.6K |
| 10:26 | 1,944.75 | 1,944.75 | 1,944.75 | 1,944.75 | 0.0K |
| 10:29 | 1,946.00 | 1,952.00 | 1,946.00 | 1,952.00 | 1.3K |
| 10:31 | 1,954.00 | 1,954.00 | 1,954.00 | 1,954.00 | 0.5K |
| 10:32 | 1,954.00 | 1,954.00 | 1,954.00 | 1,954.00 | 0.2K |
| 10:34 | 1,954.00 | 1,954.00 | 1,954.00 | 1,954.00 | 0.1K |
| 10:36 | 1,952.00 | 1,952.00 | 1,948.00 | 1,948.00 | 3.0K |
| 10:39 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.0K |
| 10:42 | 1,950.00 | 1,952.00 | 1,950.00 | 1,952.00 | 0.5K |
| 10:43 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | 0.0K |
| 10:45 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | 0.0K |
| 10:46 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.1K |
| 10:51 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.4K |
| 10:55 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.2K |
| 10:57 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 4.0K |
| 10:59 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | 0.0K |
| 11:03 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | 0.6K |
| 11:06 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | 0.0K |
| 11:08 | 1,950.86 | 1,950.86 | 1,950.86 | 1,950.86 | 0.2K |
| 11:14 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | 0.0K |
| 11:20 | 1,950.80 | 1,950.80 | 1,950.80 | 1,950.80 | 0.0K |
| 11:29 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 2.4K |
| 11:30 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.1K |
| 11:34 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | 0.0K |
| 11:39 | 1,950.00 | 1,952.00 | 1,950.00 | 1,952.00 | 0.9K |
| 11:47 | 1,954.00 | 1,954.00 | 1,954.00 | 1,954.00 | 1.3K |
| 11:48 | 1,956.00 | 1,956.00 | 1,956.00 | 1,956.00 | 0.0K |
| 11:50 | 1,956.00 | 1,956.00 | 1,956.00 | 1,956.00 | 0.1K |
| 11:51 | 1,956.00 | 1,956.00 | 1,956.00 | 1,956.00 | 0.0K |
| 11:56 | 1,954.05 | 1,954.05 | 1,954.05 | 1,954.05 | 0.5K |
| 12:06 | 1,954.00 | 1,954.00 | 1,954.00 | 1,954.00 | 0.5K |
| 12:12 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | 0.0K |
| 12:13 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | 0.0K |
| 12:14 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | 0.0K |
| 12:15 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.3K |
| 12:18 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 0.0K |
| 12:20 | 1,948.93 | 1,948.93 | 1,948.93 | 1,948.93 | 0.1K |
| 12:25 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 0.1K |
| 12:27 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0.2K |
| 12:30 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0.4K |
| 12:35 | 1,946.81 | 1,946.81 | 1,946.81 | 1,946.81 | 0.1K |
| 12:37 | 1,944.86 | 1,944.86 | 1,944.86 | 1,944.86 | 0.2K |
| 12:54 | 1,944.80 | 1,944.80 | 1,944.80 | 1,944.80 | 0.2K |
| 12:57 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | 1.1K |
| 12:58 | 1,943.15 | 1,943.15 | 1,943.15 | 1,943.15 | 0.9K |
| 13:00 | 1,941.61 | 1,941.61 | 1,941.61 | 1,941.61 | 0.1K |
| 13:01 | 1,942.00 | 1,942.00 | 1,942.00 | 1,942.00 | 0.0K |
| 13:04 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0.6K |
| 13:06 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0.0K |
| 13:16 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0.0K |
| 13:17 | 1,941.46 | 1,941.46 | 1,941.46 | 1,941.46 | 0.0K |
| 13:18 | 1,940.40 | 1,940.40 | 1,940.40 | 1,940.40 | 2.1K |
| 13:19 | 1,941.03 | 1,941.03 | 1,941.03 | 1,941.03 | 0.3K |
| 13:20 | 1,941.03 | 1,941.03 | 1,940.00 | 1,940.00 | 0.2K |
| 13:22 | 1,940.80 | 1,940.80 | 1,940.80 | 1,940.80 | 0.3K |
| 13:32 | 1,940.94 | 1,940.94 | 1,940.94 | 1,940.94 | 0.0K |
| 13:33 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0.3K |
| 13:34 | 1,936.00 | 1,936.00 | 1,934.00 | 1,934.00 | 0.7K |
| 13:35 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 0.2K |
| 13:37 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 0.0K |
| 13:38 | 1,936.00 | 1,938.00 | 1,936.00 | 1,938.00 | 1.0K |
| 13:39 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0.2K |
| 13:40 | 1,939.71 | 1,939.71 | 1,939.71 | 1,939.71 | 0.1K |
| 13:41 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0.0K |
| 13:48 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0.0K |
| 13:50 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0.9K |
| 13:51 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0.4K |
| 13:53 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0.0K |
| 13:55 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0.0K |
| 13:56 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0.0K |
| 13:59 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0.6K |
| 14:00 | 1,938.00 | 1,938.00 | 1,938.00 | 1,938.00 | 0.0K |
| 14:01 | 1,938.00 | 1,938.00 | 1,938.00 | 1,938.00 | 0.2K |
| 14:07 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | 0.2K |
| 14:15 | 1,938.00 | 1,938.00 | 1,938.00 | 1,938.00 | 0.2K |
| 14:18 | 1,934.00 | 1,936.80 | 1,934.00 | 1,934.00 | 0.9K |
| 14:19 | 1,934.00 | 1,936.00 | 1,934.00 | 1,936.00 | 0.0K |
| 14:20 | 1,938.00 | 1,938.00 | 1,938.00 | 1,938.00 | 0.7K |
| 14:24 | 1,938.00 | 1,938.00 | 1,938.00 | 1,938.00 | 0.2K |
| 14:28 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | 0.4K |
| 14:30 | 1,930.00 | 1,934.00 | 1,930.00 | 1,934.00 | 0.1K |
| 14:31 | 1,930.00 | 1,934.00 | 1,930.00 | 1,934.00 | 0.6K |
| 14:35 | 1,936.00 | 1,936.00 | 1,934.00 | 1,934.00 | 0.6K |
| 14:38 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 0.0K |
| 14:40 | 1,935.26 | 1,935.26 | 1,935.26 | 1,935.26 | 0.1K |
| 14:41 | 1,936.00 | 1,936.00 | 1,934.00 | 1,934.00 | 0.7K |
| 14:43 | 1,938.00 | 1,938.00 | 1,938.00 | 1,938.00 | 0.7K |
| 14:45 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | 0.0K |
| 14:47 | 1,934.60 | 1,934.60 | 1,932.00 | 1,932.00 | 2.9K |
| 14:48 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 0.0K |
| 14:49 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 0.2K |
| 14:50 | 1,930.76 | 1,932.00 | 1,930.76 | 1,930.80 | 0.5K |
| 14:55 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 0.2K |
| 14:58 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 0.0K |
| 14:59 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 0.7K |
| 15:00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 0.0K |
| 15:03 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 0.2K |
| 15:06 | 1,930.30 | 1,930.30 | 1,930.30 | 1,930.30 | 0.5K |
| 15:08 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 0.0K |
| 15:13 | 1,930.64 | 1,930.64 | 1,930.64 | 1,930.64 | 0.0K |
| 15:14 | 1,929.07 | 1,929.07 | 1,929.07 | 1,929.07 | 0.1K |
| 15:15 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 0.0K |
| 15:16 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 0.0K |
| 15:17 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 0.0K |
| 15:19 | 1,930.30 | 1,930.30 | 1,930.30 | 1,930.30 | 0.3K |
| 15:22 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 0.3K |
| 15:23 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 0.1K |
| 15:32 | 1,932.00 | 1,932.00 | 1,930.00 | 1,930.00 | 0.2K |
| 15:34 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 0.0K |
| 15:35 | 1,928.60 | 1,928.60 | 1,928.60 | 1,928.60 | 1.0K |
| 15:41 | 1,929.70 | 1,929.70 | 1,929.70 | 1,929.70 | 0.4K |
| 15:42 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 0.1K |
| 15:45 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 0.0K |
| 15:47 | 1,932.00 | 1,934.00 | 1,932.00 | 1,934.00 | 1.8K |
| 15:48 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 0.3K |
| 15:50 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 0.1K |
| 15:52 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 0.1K |
| 15:55 | 1,930.60 | 1,930.60 | 1,930.60 | 1,930.60 | 0.0K |
| 15:56 | 1,934.00 | 1,936.00 | 1,934.00 | 1,936.00 | 2.0K |
| 15:57 | 1,936.00 | 1,936.00 | 1,934.00 | 1,934.00 | 0.7K |
| 15:58 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 0.2K |
| 15:59 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 0.2K |
| 16:00 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 0.0K |
| 16:01 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 0.3K |
| 16:02 | 1,934.87 | 1,934.87 | 1,934.87 | 1,934.87 | 0.1K |
| 16:06 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 0.0K |
| 16:07 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 0.0K |
| 16:08 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | 0.1K |
| 16:09 | 1,936.39 | 1,936.39 | 1,934.00 | 1,934.00 | 1.0K |
| 16:10 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 0.1K |
| 16:15 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 0.0K |
| 16:16 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 0.1K |
| 16:17 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 0.1K |
| 16:20 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 0.1K |
| 16:21 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | 0.0K |
| 16:24 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0.1K |
| 16:25 | 1,938.00 | 1,938.00 | 1,938.00 | 1,938.00 | 0.6K |
| 16:27 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | 0.0K |
| 16:29 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 0.1K |
| 16:35 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 60.4K |