Letzte Aktualisierung: 2025-09-30
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 63.30 63.53 63.30 63.52 31.7K
09:31 63.58 63.93 63.58 63.87 21.2K
09:32 63.87 63.87 63.65 63.73 7.5K
09:33 63.66 63.84 63.66 63.82 9.0K
09:34 63.82 63.83 63.78 63.83 5.5K
09:35 63.76 63.93 63.76 63.92 9.7K
09:36 63.95 63.96 63.93 63.96 6.2K
09:37 64.01 64.10 64.01 64.10 6.7K
09:38 64.03 64.14 64.03 64.14 5.2K
09:39 64.14 64.14 63.95 64.00 6.7K
09:40 63.94 63.96 63.80 63.83 8.9K
09:41 63.82 63.87 63.82 63.87 4.0K
09:42 63.87 63.87 63.76 63.77 5.8K
09:43 63.77 63.77 63.67 63.67 5.8K
09:44 63.66 63.73 63.66 63.73 2.4K
09:45 63.72 63.73 63.67 63.67 4.8K
09:46 63.63 63.67 63.61 63.66 3.0K
09:47 63.63 63.63 63.48 63.48 7.2K
09:48 63.51 63.51 63.49 63.49 2.1K
09:49 63.56 63.66 63.56 63.66 4.0K
09:50 63.73 63.73 63.64 63.67 7.9K
09:51 63.68 63.79 63.68 63.77 13.0K
09:52 63.76 63.81 63.75 63.75 5.9K
09:53 63.70 63.70 63.66 63.66 1.6K
09:54 63.65 63.65 63.65 63.65 1.0K
09:55 63.66 63.70 63.65 63.66 5.7K
09:56 63.64 63.67 63.64 63.67 3.4K
09:57 63.66 63.67 63.66 63.67 3.4K
09:58 63.67 63.67 63.63 63.67 2.3K
09:59 63.63 63.64 63.58 63.60 4.7K
10:00 63.60 63.60 63.56 63.58 4.0K
10:01 63.56 63.56 63.56 63.56 2.1K
10:02 63.56 63.56 63.50 63.52 11.6K
10:03 63.52 63.52 63.52 63.52 0.8K
10:04 63.54 63.62 63.54 63.62 15.0K
10:05 63.55 63.57 63.55 63.57 4.9K
10:06 63.57 63.67 63.57 63.67 2.4K
10:07 63.65 63.65 63.64 63.64 3.2K
10:08 63.64 63.64 63.62 63.64 4.6K
10:09 63.64 63.66 63.64 63.66 3.4K
10:10 63.66 63.67 63.65 63.65 1.9K
10:11 63.68 63.68 63.68 63.68 1.7K
10:12 63.70 63.71 63.69 63.70 2.0K
10:13 63.70 63.72 63.67 63.68 2.7K
10:14 63.68 63.68 63.67 63.67 0.6K
10:15 63.68 63.68 63.65 63.65 4.5K
10:16 63.66 63.68 63.66 63.68 1.8K
10:17 63.68 63.68 63.68 63.68 2.4K
10:18 63.68 63.68 63.65 63.65 4.0K
10:19 63.70 63.70 63.68 63.68 3.4K
10:20 63.68 63.68 63.68 63.68 4.3K
10:21 63.72 63.76 63.72 63.76 8.9K
10:22 63.80 63.81 63.79 63.79 2.2K
10:23 63.79 63.79 63.77 63.79 2.1K
10:24 63.80 63.85 63.80 63.85 3.8K
10:25 63.84 63.84 63.81 63.83 2.6K
10:26 63.83 63.83 63.82 63.82 1.1K
10:27 63.88 63.91 63.88 63.91 3.9K
10:28 63.91 63.96 63.91 63.93 2.1K
10:29 63.94 63.98 63.94 63.98 2.7K
10:30 63.94 63.94 63.92 63.92 1.8K
10:31 63.92 63.92 63.90 63.91 4.1K
10:32 63.91 63.93 63.91 63.93 6.6K
10:33 63.93 63.93 63.93 63.93 0.9K
10:34 63.91 63.93 63.91 63.92 1.1K
10:35 63.93 63.93 63.91 63.92 2.8K
10:36 63.92 63.92 63.89 63.89 3.0K
10:37 63.90 63.93 63.90 63.91 3.7K
10:38 63.89 63.89 63.83 63.83 2.3K
10:39 63.84 63.84 63.84 63.84 1.2K
10:40 63.85 63.85 63.79 63.82 2.8K
10:41 63.82 63.90 63.82 63.90 4.4K
10:42 63.89 63.92 63.88 63.92 1.4K
10:43 63.93 63.93 63.92 63.93 1.4K
10:44 63.92 63.95 63.92 63.93 3.2K
10:45 63.91 63.91 63.90 63.90 2.4K
10:46 63.87 63.87 63.87 63.87 1.3K
10:47 63.87 63.89 63.87 63.89 4.3K
10:48 63.89 63.90 63.88 63.90 5.1K
10:49 63.88 63.88 63.87 63.87 2.8K
10:50 63.89 63.91 63.89 63.91 2.1K
10:51 63.92 63.93 63.92 63.93 1.6K
10:52 63.92 63.93 63.92 63.93 1.4K
10:53 63.92 63.92 63.91 63.92 0.8K
10:54 63.91 63.94 63.91 63.94 1.7K
10:55 63.94 63.94 63.90 63.91 3.0K
10:56 63.91 63.91 63.91 63.91 1.5K
10:57 63.91 63.91 63.91 63.91 2.0K
10:58 63.91 63.92 63.91 63.91 1.3K
10:59 63.90 63.94 63.90 63.93 5.4K
11:00 63.94 63.94 63.92 63.92 1.3K
11:01 63.92 63.92 63.91 63.91 1.9K
11:02 63.88 63.89 63.88 63.89 1.0K
11:03 63.87 63.87 63.86 63.86 0.5K
11:04 63.87 63.89 63.86 63.86 5.0K
11:05 63.86 63.87 63.85 63.87 2.2K
11:06 63.86 63.86 63.86 63.86 0.4K
11:07 63.87 63.87 63.85 63.85 1.8K
11:08 63.87 63.89 63.87 63.89 3.1K
11:09 63.88 63.88 63.88 63.88 1.9K
11:10 63.89 63.90 63.85 63.85 4.1K
11:11 63.83 63.83 63.79 63.81 3.4K
11:12 63.81 63.81 63.80 63.80 2.0K
11:13 63.75 63.75 63.74 63.74 3.3K
11:14 63.74 63.74 63.72 63.72 2.0K
11:15 63.71 63.75 63.71 63.73 4.5K
11:16 63.73 63.73 63.73 63.73 2.0K
11:17 63.73 63.73 63.73 63.73 2.8K
11:18 63.73 63.75 63.71 63.71 3.9K
11:20 63.71 63.71 63.70 63.70 0.6K
11:21 63.70 63.73 63.70 63.71 2.9K
11:22 63.69 63.73 63.69 63.73 4.7K
11:23 63.73 63.76 63.73 63.76 5.3K
11:24 63.77 63.77 63.74 63.74 1.2K
11:25 63.73 63.73 63.70 63.73 2.2K
11:26 63.73 63.75 63.73 63.74 5.2K
11:27 63.76 63.76 63.76 63.76 1.6K
11:28 63.73 63.75 63.73 63.75 7.8K
11:29 63.76 63.76 63.75 63.75 2.2K
11:30 63.76 63.79 63.76 63.79 3.1K
11:31 63.76 63.78 63.76 63.78 5.8K
11:32 63.80 63.80 63.78 63.78 2.3K
11:33 63.79 63.79 63.78 63.79 4.2K
11:34 63.79 63.79 63.76 63.76 7.1K
11:35 63.76 63.76 63.73 63.75 5.8K
11:36 63.75 63.75 63.74 63.74 1.9K
11:37 63.75 63.75 63.75 63.75 7.4K
11:38 63.75 63.75 63.75 63.75 9.7K
11:39 63.73 63.74 63.72 63.72 2.7K
11:40 63.72 63.72 63.60 63.62 114.5K
11:41 63.58 63.62 63.56 63.56 2.4K
11:42 63.58 63.58 63.57 63.57 1.7K
11:43 63.57 63.59 63.53 63.54 5.4K
11:44 63.52 63.56 63.52 63.56 3.0K
11:45 63.56 63.58 63.53 63.53 6.4K
11:46 63.53 63.56 63.53 63.56 0.7K
11:47 63.56 63.56 63.54 63.54 3.5K
11:48 63.54 63.54 63.50 63.52 5.0K
11:49 63.52 63.53 63.51 63.53 6.2K
11:50 63.53 63.53 63.47 63.47 6.9K
11:51 63.47 63.49 63.47 63.49 2.5K
11:52 63.49 63.51 63.49 63.49 3.2K
11:53 63.49 63.49 63.47 63.47 2.1K
11:54 63.47 63.48 63.47 63.47 4.5K
11:55 63.47 63.48 63.47 63.47 6.9K
11:56 63.46 63.46 63.43 63.45 15.2K
11:57 63.45 63.45 63.41 63.41 5.2K
11:58 63.41 63.41 63.38 63.38 5.2K
11:59 63.38 63.38 63.38 63.38 2.1K
12:00 63.38 63.38 63.37 63.38 3.9K
12:01 63.38 63.40 63.38 63.40 3.5K
12:02 63.40 63.41 63.40 63.41 2.3K
12:03 63.42 63.42 63.42 63.42 2.7K
12:04 63.42 63.44 63.40 63.40 5.3K
12:05 63.40 63.42 63.40 63.41 3.2K
12:06 63.43 63.55 63.43 63.55 45.6K
12:07 63.53 63.55 63.49 63.55 24.1K
12:08 63.55 63.55 63.53 63.54 6.4K
12:09 63.54 63.54 63.49 63.51 4.4K
12:10 63.52 63.52 63.50 63.51 3.9K
12:11 63.48 63.49 63.46 63.46 4.7K
12:12 63.45 63.50 63.45 63.49 9.1K
12:13 63.49 63.52 63.49 63.52 5.1K
12:14 63.53 63.53 63.50 63.50 3.2K
12:15 63.51 63.55 63.51 63.55 7.9K
12:16 63.56 63.56 63.55 63.55 3.8K
12:17 63.56 63.58 63.56 63.57 3.7K
12:18 63.57 63.58 63.57 63.58 1.5K
12:19 63.57 63.59 63.57 63.59 5.1K
12:20 63.60 63.60 63.60 63.60 3.8K
12:21 63.60 63.64 63.60 63.64 6.0K
12:22 63.65 63.67 63.65 63.67 5.9K
12:23 63.64 63.65 63.64 63.65 1.6K
12:24 63.65 63.65 63.65 63.65 1.0K
12:25 63.63 63.63 63.62 63.62 1.9K
12:26 63.62 63.62 63.57 63.57 2.9K
12:27 63.63 63.63 63.59 63.59 4.0K
12:28 63.59 63.60 63.59 63.59 2.4K
12:29 63.59 63.60 63.59 63.59 1.4K
12:30 63.60 63.64 63.59 63.61 2.7K
12:31 63.64 63.64 63.64 63.64 0.2K
12:32 63.66 63.66 63.66 63.66 3.3K
12:33 63.66 63.66 63.64 63.64 6.9K
12:34 63.67 63.70 63.67 63.69 5.9K
12:35 63.69 63.69 63.62 63.62 20.2K
12:36 63.65 63.65 63.63 63.63 1.2K
12:37 63.65 63.65 63.65 63.65 0.9K
12:38 63.66 63.66 63.66 63.66 0.4K
12:39 63.66 63.66 63.61 63.61 3.6K
12:40 63.60 63.61 63.59 63.59 4.1K
12:41 63.59 63.61 63.59 63.61 0.9K
12:42 63.60 63.60 63.60 63.60 0.7K
12:43 63.62 63.63 63.62 63.63 2.2K
12:44 63.63 63.63 63.63 63.63 1.1K
12:45 63.65 63.65 63.65 63.65 0.3K
12:46 63.64 63.64 63.60 63.60 3.9K
12:47 63.60 63.60 63.60 63.60 1.1K
12:48 63.60 63.60 63.60 63.60 0.5K
12:49 63.60 63.64 63.60 63.64 1.9K
12:50 63.63 63.64 63.63 63.64 1.2K
12:51 63.66 63.66 63.65 63.65 1.0K
12:52 63.66 63.69 63.66 63.69 2.0K
12:53 63.63 63.65 63.63 63.65 32.6K
12:54 63.66 63.67 63.66 63.67 4.4K
12:55 63.68 63.68 63.66 63.66 2.3K
12:56 63.64 63.65 63.58 63.58 4.0K
12:57 63.59 63.61 63.59 63.61 1.1K
12:58 63.61 63.61 63.54 63.54 4.1K
12:59 63.54 63.54 63.54 63.54 0.5K
13:00 63.54 63.55 63.54 63.55 3.0K
13:01 63.57 63.57 63.57 63.57 0.3K
13:02 63.57 63.57 63.57 63.57 2.4K
13:03 63.57 63.59 63.57 63.57 0.7K
13:04 63.57 63.59 63.56 63.57 4.4K
13:05 63.59 63.59 63.59 63.59 2.7K
13:06 63.60 63.60 63.60 63.60 1.3K
13:08 63.56 63.58 63.56 63.58 2.6K
13:09 63.57 63.57 63.56 63.56 0.4K
13:10 63.56 63.56 63.51 63.51 3.6K
13:11 63.51 63.51 63.51 63.51 1.3K
13:12 63.51 63.53 63.51 63.53 1.9K
13:13 63.52 63.52 63.51 63.51 2.8K
13:14 63.48 63.48 63.47 63.47 3.7K
13:15 63.47 63.47 63.45 63.45 0.6K
13:16 63.49 63.51 63.47 63.48 8.2K
13:17 63.48 63.48 63.48 63.48 0.8K
13:18 63.48 63.48 63.47 63.47 0.5K
13:19 63.47 63.47 63.47 63.47 0.6K
13:20 63.48 63.50 63.48 63.50 3.3K
13:21 63.49 63.51 63.48 63.48 4.6K
13:22 63.48 63.48 63.47 63.47 3.4K
13:23 63.45 63.50 63.44 63.44 56.9K
13:24 63.44 63.44 63.44 63.44 1.5K
13:25 63.43 63.43 63.41 63.43 2.2K
13:26 63.42 63.42 63.41 63.42 2.2K
13:27 63.42 63.49 63.42 63.49 7.3K
13:28 63.49 63.50 63.49 63.49 2.2K
13:29 63.50 63.51 63.50 63.50 0.5K
13:30 63.51 63.51 63.50 63.51 1.4K
13:31 63.51 63.56 63.51 63.56 2.9K
13:32 63.56 63.57 63.56 63.56 1.7K
13:33 63.57 63.60 63.57 63.59 1.5K
13:34 63.60 63.61 63.59 63.61 5.1K
13:35 63.62 63.62 63.62 63.62 0.3K
13:36 63.62 63.65 63.62 63.65 1.5K
13:37 63.65 63.66 63.65 63.65 3.3K
13:38 63.66 63.66 63.66 63.66 1.1K
13:40 63.68 63.68 63.68 63.68 2.0K
13:41 63.68 63.68 63.66 63.66 1.6K
13:42 63.59 63.60 63.59 63.59 16.5K
13:43 63.59 63.60 63.59 63.60 3.7K
13:44 63.60 63.60 63.58 63.59 3.1K
13:45 63.59 63.59 63.59 63.59 0.4K
13:46 63.60 63.60 63.59 63.60 6.7K
13:47 63.60 63.60 63.60 63.60 14.7K
13:48 63.60 63.60 63.60 63.60 23.9K
13:49 63.60 63.60 63.57 63.57 28.6K
13:50 63.57 63.58 63.56 63.58 4.5K
13:51 63.57 63.57 63.56 63.56 4.6K
13:52 63.55 63.56 63.55 63.56 1.7K
13:53 63.56 63.57 63.56 63.57 7.0K
13:54 63.56 63.56 63.55 63.55 0.4K
13:55 63.55 63.55 63.54 63.54 3.9K
13:56 63.56 63.58 63.56 63.58 2.6K
13:57 63.58 63.58 63.55 63.55 5.4K
13:58 63.55 63.55 63.55 63.55 2.5K
13:59 63.55 63.55 63.52 63.53 3.1K
14:00 63.53 63.54 63.53 63.54 2.6K
14:01 63.55 63.55 63.51 63.51 6.0K
14:02 63.52 63.52 63.52 63.52 1.9K
14:03 63.52 63.52 63.52 63.52 0.9K
14:04 63.52 63.52 63.52 63.52 1.5K
14:05 63.52 63.53 63.52 63.52 1.4K
14:06 63.53 63.53 63.50 63.50 2.6K
14:07 63.51 63.52 63.51 63.51 7.1K
14:08 63.51 63.51 63.49 63.49 2.7K
14:09 63.49 63.49 63.48 63.48 1.0K
14:10 63.49 63.49 63.48 63.48 0.9K
14:11 63.49 63.50 63.49 63.49 3.0K
14:12 63.49 63.51 63.49 63.51 2.4K
14:13 63.51 63.55 63.51 63.55 4.7K
14:14 63.55 63.55 63.54 63.55 1.8K
14:15 63.55 63.55 63.55 63.55 1.0K
14:16 63.54 63.55 63.54 63.55 2.4K
14:17 63.55 63.55 63.55 63.55 1.6K
14:18 63.54 63.54 63.54 63.54 0.5K
14:19 63.54 63.54 63.54 63.54 0.7K
14:20 63.55 63.56 63.53 63.53 8.5K
14:22 63.54 63.54 63.54 63.54 1.4K
14:23 63.54 63.54 63.54 63.54 1.7K
14:24 63.54 63.54 63.54 63.54 2.0K
14:25 63.55 63.56 63.55 63.55 4.9K
14:27 63.56 63.56 63.54 63.55 4.8K
14:28 63.56 63.56 63.54 63.54 4.1K
14:29 63.54 63.54 63.54 63.54 2.8K
14:30 63.53 63.54 63.53 63.54 2.7K
14:31 63.54 63.54 63.52 63.52 1.9K
14:32 63.53 63.53 63.52 63.52 0.8K
14:33 63.54 63.56 63.54 63.56 4.4K
14:34 63.56 63.56 63.56 63.56 3.2K
14:35 63.54 63.55 63.54 63.55 1.2K
14:36 63.55 63.55 63.55 63.55 1.7K
14:37 63.56 63.56 63.54 63.55 4.4K
14:38 63.56 63.56 63.56 63.56 5.3K
14:39 63.57 63.57 63.57 63.57 2.0K
14:40 63.56 63.57 63.56 63.57 1.1K
14:41 63.55 63.55 63.55 63.55 1.3K
14:43 63.56 63.56 63.56 63.56 1.1K
14:44 63.55 63.55 63.55 63.55 1.2K
14:45 63.54 63.55 63.53 63.53 2.3K
14:46 63.54 63.55 63.54 63.55 1.6K
14:47 63.54 63.54 63.53 63.54 2.1K
14:48 63.54 63.56 63.54 63.56 4.1K
14:49 63.56 63.56 63.56 63.56 1.5K
14:50 63.54 63.55 63.54 63.55 16.3K
14:51 63.55 63.55 63.54 63.54 0.9K
14:52 63.58 63.58 63.57 63.57 3.1K
14:53 63.57 63.57 63.57 63.57 0.5K
14:54 63.58 63.58 63.58 63.58 1.8K
14:55 63.58 63.58 63.54 63.56 11.9K
14:56 63.58 63.59 63.58 63.58 3.5K
14:57 63.58 63.58 63.58 63.58 1.1K
14:58 63.58 63.58 63.58 63.58 0.3K
14:59 63.58 63.58 63.57 63.58 6.6K
15:00 63.58 63.61 63.58 63.61 2.8K
15:01 63.61 63.63 63.61 63.62 2.3K
15:02 63.62 63.63 63.62 63.63 2.0K
15:03 63.63 63.63 63.63 63.63 1.0K
15:04 63.63 63.65 63.63 63.65 5.8K
15:05 63.66 63.66 63.64 63.65 4.7K
15:06 63.66 63.68 63.66 63.68 2.8K
15:07 63.68 63.68 63.67 63.67 2.3K
15:08 63.66 63.67 63.66 63.66 0.6K
15:09 63.66 63.67 63.66 63.67 2.7K
15:10 63.68 63.71 63.68 63.71 7.0K
15:11 63.71 63.71 63.71 63.71 1.1K
15:12 63.72 63.74 63.72 63.74 3.4K
15:13 63.75 63.75 63.72 63.73 6.7K
15:14 63.74 63.74 63.74 63.74 0.2K
15:15 63.74 63.74 63.73 63.73 3.5K
15:16 63.72 63.75 63.71 63.75 7.6K
15:17 63.75 63.75 63.75 63.75 0.5K
15:18 63.75 63.75 63.75 63.75 1.4K
15:19 63.75 63.75 63.74 63.74 0.9K
15:20 63.77 63.77 63.76 63.76 5.9K
15:21 63.79 63.79 63.78 63.78 2.4K
15:22 63.77 63.77 63.76 63.76 1.9K
15:23 63.76 63.76 63.75 63.75 2.0K
15:24 63.76 63.76 63.75 63.75 1.3K
15:25 63.76 63.76 63.75 63.76 2.7K
15:26 63.76 63.77 63.73 63.73 15.3K
15:27 63.72 63.75 63.70 63.70 17.3K
15:28 63.71 63.73 63.71 63.73 8.1K
15:29 63.73 63.74 63.73 63.74 1.4K
15:30 63.75 63.77 63.71 63.77 16.3K
15:31 63.76 63.76 63.71 63.71 37.3K
15:32 63.72 63.72 63.72 63.72 2.5K
15:33 63.75 63.75 63.75 63.75 1.3K
15:34 63.74 63.74 63.74 63.74 2.5K
15:35 63.74 63.74 63.71 63.71 4.5K
15:36 63.72 63.73 63.72 63.73 3.1K
15:37 63.72 63.73 63.72 63.73 3.5K
15:38 63.73 63.74 63.73 63.74 4.6K
15:39 63.74 63.74 63.74 63.74 0.9K
15:40 63.74 63.75 63.73 63.73 5.8K
15:41 63.72 63.72 63.68 63.69 4.8K
15:42 63.67 63.67 63.65 63.65 4.9K
15:43 63.65 63.65 63.64 63.64 9.5K
15:44 63.65 63.65 63.64 63.65 8.0K
15:45 63.64 63.64 63.63 63.63 1.7K
15:46 63.63 63.63 63.63 63.63 7.1K
15:47 63.65 63.65 63.62 63.62 1.7K
15:48 63.62 63.62 63.62 63.62 1.7K
15:49 63.61 63.62 63.60 63.61 9.5K
15:50 63.61 63.61 63.59 63.60 15.3K
15:51 63.61 63.63 63.60 63.63 1.8K
15:52 63.61 63.61 63.60 63.60 13.9K
15:53 63.61 63.61 63.59 63.60 20.4K
15:54 63.59 63.59 63.55 63.56 5.8K
15:55 63.56 63.60 63.56 63.60 8.6K
15:56 63.60 63.60 63.58 63.59 19.2K
15:57 63.59 63.60 63.58 63.59 20.1K
15:58 63.59 63.59 63.57 63.57 44.3K
15:59 63.58 63.64 63.58 63.62 112.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar