1,874.00
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 08:00 | 1,928.00 | 1,928.00 | 1,928.00 | 1,928.00 | 0.2K |
| 08:02 | 1,942.00 | 1,942.00 | 1,942.00 | 1,942.00 | 0.0K |
| 08:05 | 1,942.00 | 1,942.00 | 1,942.00 | 1,942.00 | 0.0K |
| 08:07 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | 0.0K |
| 08:09 | 1,933.46 | 1,933.46 | 1,933.46 | 1,933.46 | 0.1K |
| 08:11 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | 0.0K |
| 08:15 | 1,936.00 | 1,936.00 | 1,930.00 | 1,930.00 | 0.0K |
| 08:17 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 0.0K |
| 08:29 | 1,932.09 | 1,932.09 | 1,932.09 | 1,932.09 | 0.1K |
| 08:32 | 1,933.98 | 1,933.98 | 1,933.98 | 1,933.98 | 0.0K |
| 08:35 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 0.6K |
| 08:36 | 1,935.73 | 1,935.73 | 1,935.73 | 1,935.73 | 0.0K |
| 08:38 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | 0.0K |
| 08:41 | 1,936.00 | 1,936.00 | 1,932.00 | 1,932.00 | 0.1K |
| 08:44 | 1,928.00 | 1,928.00 | 1,924.00 | 1,924.00 | 1.8K |
| 08:45 | 1,928.00 | 1,928.00 | 1,928.00 | 1,928.00 | 0.2K |
| 08:47 | 1,930.91 | 1,930.91 | 1,930.91 | 1,930.91 | 0.0K |
| 08:49 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 0.0K |
| 08:51 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 0.1K |
| 08:52 | 1,934.00 | 1,934.00 | 1,933.60 | 1,934.00 | 4.2K |
| 08:53 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 3.0K |
| 08:54 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 2.9K |
| 08:55 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 0.5K |
| 08:56 | 1,936.00 | 1,938.00 | 1,936.00 | 1,938.00 | 0.6K |
| 08:58 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0.0K |
| 08:59 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 2.6K |
| 09:01 | 1,938.00 | 1,938.00 | 1,938.00 | 1,938.00 | 0.0K |
| 09:02 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0.0K |
| 09:03 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0.8K |
| 09:04 | 1,940.00 | 1,940.00 | 1,938.00 | 1,938.00 | 0.3K |
| 09:07 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | 0.2K |
| 09:08 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | 0.0K |
| 09:09 | 1,938.00 | 1,938.00 | 1,936.00 | 1,936.00 | 0.2K |
| 09:10 | 1,938.00 | 1,938.00 | 1,938.00 | 1,938.00 | 0.0K |
| 09:14 | 1,938.00 | 1,938.00 | 1,932.00 | 1,932.00 | 1.2K |
| 09:15 | 1,936.00 | 1,936.00 | 1,932.00 | 1,934.00 | 0.9K |
| 09:17 | 1,938.00 | 1,938.00 | 1,938.00 | 1,938.00 | 0.0K |
| 09:18 | 1,938.00 | 1,938.00 | 1,938.00 | 1,938.00 | 0.1K |
| 09:23 | 1,934.40 | 1,934.40 | 1,934.40 | 1,934.40 | 0.0K |
| 09:28 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | 0.0K |
| 09:29 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 0.0K |
| 09:33 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 0.2K |
| 09:35 | 1,934.40 | 1,934.40 | 1,934.40 | 1,934.40 | 0.9K |
| 09:38 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | 0.0K |
| 09:49 | 1,936.00 | 1,936.00 | 1,934.00 | 1,934.00 | 0.8K |
| 09:56 | 1,933.60 | 1,933.60 | 1,933.60 | 1,933.60 | 0.2K |
| 09:57 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 0.1K |
| 09:59 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | 0.1K |
| 10:01 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | 0.0K |
| 10:04 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | 0.3K |
| 10:08 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 0.0K |
| 10:15 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 0.2K |
| 10:16 | 1,928.00 | 1,928.00 | 1,928.00 | 1,928.00 | 0.4K |
| 10:17 | 1,928.00 | 1,928.00 | 1,928.00 | 1,928.00 | 0.1K |
| 10:20 | 1,930.00 | 1,930.00 | 1,928.00 | 1,928.00 | 0.3K |
| 10:26 | 1,928.00 | 1,928.00 | 1,928.00 | 1,928.00 | 0.0K |
| 10:29 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 0.3K |
| 10:42 | 1,934.00 | 1,934.00 | 1,928.00 | 1,928.00 | 1.5K |
| 10:46 | 1,932.00 | 1,932.00 | 1,928.00 | 1,928.00 | 0.0K |
| 10:55 | 1,928.00 | 1,928.00 | 1,928.00 | 1,928.00 | 0.6K |
| 10:58 | 1,930.73 | 1,930.73 | 1,930.73 | 1,930.73 | 0.0K |
| 11:05 | 1,929.17 | 1,929.17 | 1,929.17 | 1,929.17 | 0.0K |
| 11:07 | 1,928.00 | 1,928.00 | 1,928.00 | 1,928.00 | 0.1K |
| 11:08 | 1,928.00 | 1,928.00 | 1,928.00 | 1,928.00 | 0.1K |
| 11:14 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 0.0K |
| 11:33 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 0.1K |
| 11:34 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 0.0K |
| 11:41 | 1,928.00 | 1,928.00 | 1,928.00 | 1,928.00 | 0.0K |
| 11:46 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 0.0K |
| 11:48 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 0.0K |
| 11:58 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 0.0K |
| 12:13 | 1,931.03 | 1,931.03 | 1,931.03 | 1,931.03 | 1.0K |
| 12:14 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 0.2K |
| 12:31 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 0.4K |
| 12:32 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 0.2K |
| 12:40 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 0.0K |
| 12:41 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 0.0K |
| 12:48 | 1,932.79 | 1,932.79 | 1,932.79 | 1,932.79 | 0.0K |
| 12:49 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 0.0K |
| 12:52 | 1,931.84 | 1,931.84 | 1,931.84 | 1,931.84 | 0.2K |
| 12:53 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 0.1K |
| 13:16 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 0.0K |
| 13:24 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 0.9K |
| 13:29 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 0.0K |
| 13:30 | 1,928.00 | 1,928.00 | 1,928.00 | 1,928.00 | 1.5K |
| 13:31 | 1,926.00 | 1,926.00 | 1,926.00 | 1,926.00 | 0.0K |
| 13:37 | 1,924.00 | 1,926.00 | 1,924.00 | 1,926.00 | 0.3K |
| 13:39 | 1,926.00 | 1,926.00 | 1,924.00 | 1,924.00 | 0.2K |
| 13:40 | 1,926.00 | 1,926.00 | 1,926.00 | 1,926.00 | 0.0K |
| 13:41 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 0.2K |
| 13:50 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 0.4K |
| 13:54 | 1,924.00 | 1,924.00 | 1,924.00 | 1,924.00 | 0.0K |
| 14:00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0.6K |
| 14:02 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 0.3K |
| 14:03 | 1,919.77 | 1,919.77 | 1,919.77 | 1,919.77 | 0.2K |
| 14:12 | 1,918.00 | 1,918.00 | 1,916.00 | 1,916.00 | 0.1K |
| 14:13 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 0.0K |
| 14:14 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 0.1K |
| 14:18 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 0.0K |
| 14:19 | 1,918.00 | 1,921.20 | 1,918.00 | 1,921.20 | 5.1K |
| 14:20 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0.1K |
| 14:26 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 0.4K |
| 14:28 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 0.0K |
| 14:31 | 1,919.20 | 1,919.20 | 1,919.20 | 1,919.20 | 0.3K |
| 14:33 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0.0K |
| 14:36 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 0.0K |
| 14:37 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 0.1K |
| 14:40 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 0.4K |
| 14:44 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0.3K |
| 14:47 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0.0K |
| 14:49 | 1,919.00 | 1,919.00 | 1,919.00 | 1,919.00 | 0.1K |
| 14:51 | 1,920.33 | 1,921.20 | 1,920.33 | 1,921.20 | 1.0K |
| 14:53 | 1,921.20 | 1,921.20 | 1,921.20 | 1,921.20 | 2.1K |
| 14:55 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0.0K |
| 14:56 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0.1K |
| 14:59 | 1,921.20 | 1,921.20 | 1,920.00 | 1,920.00 | 0.1K |
| 15:00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0.0K |
| 15:06 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 0.0K |
| 15:07 | 1,922.00 | 1,922.00 | 1,916.00 | 1,916.00 | 0.6K |
| 15:10 | 1,914.00 | 1,914.00 | 1,914.00 | 1,914.00 | 0.3K |
| 15:14 | 1,915.42 | 1,915.42 | 1,914.66 | 1,914.66 | 0.0K |
| 15:15 | 1,914.00 | 1,914.00 | 1,914.00 | 1,914.00 | 0.1K |
| 15:17 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 0.0K |
| 15:19 | 1,914.20 | 1,916.00 | 1,914.20 | 1,916.00 | 0.5K |
| 15:20 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 0.1K |
| 15:28 | 1,915.20 | 1,918.00 | 1,915.20 | 1,918.00 | 1.3K |
| 15:29 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 0.3K |
| 15:31 | 1,918.76 | 1,918.76 | 1,918.00 | 1,918.00 | 0.1K |
| 15:32 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 0.0K |
| 15:43 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 0.1K |
| 15:48 | 1,918.86 | 1,918.86 | 1,918.86 | 1,918.86 | 0.0K |
| 15:49 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 0.0K |
| 15:50 | 1,917.03 | 1,917.03 | 1,917.03 | 1,917.03 | 0.1K |
| 15:55 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0.0K |
| 15:57 | 1,916.00 | 1,916.00 | 1,914.00 | 1,916.00 | 2.1K |
| 15:58 | 1,918.00 | 1,918.00 | 1,916.76 | 1,916.76 | 0.1K |
| 16:05 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 0.1K |
| 16:06 | 1,914.00 | 1,914.00 | 1,914.00 | 1,914.00 | 0.4K |
| 16:12 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 0.3K |
| 16:13 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 0.0K |
| 16:15 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 0.0K |
| 16:17 | 1,918.00 | 1,918.00 | 1,914.00 | 1,916.00 | 1.8K |
| 16:18 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 0.0K |
| 16:19 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 0.2K |
| 16:20 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0.1K |
| 16:22 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0.1K |
| 16:23 | 1,918.05 | 1,918.05 | 1,916.00 | 1,916.00 | 2.6K |
| 16:24 | 1,918.00 | 1,918.00 | 1,916.00 | 1,916.12 | 1.3K |
| 16:26 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 0.2K |
| 16:27 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 0.2K |
| 16:29 | 1,914.00 | 1,914.00 | 1,914.00 | 1,914.00 | 0.8K |
| 16:35 | 1,914.00 | 1,914.00 | 1,914.00 | 1,914.00 | 46.5K |