Letzte Aktualisierung: 2025-09-30
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 70.10 70.74 70.10 70.74 615.6K
09:31 70.76 70.98 70.55 70.55 107.7K
09:32 70.53 70.80 70.40 70.40 65.1K
09:33 70.42 70.57 70.05 70.30 32.0K
09:34 70.41 70.83 70.01 70.83 98.7K
09:35 70.83 71.01 70.77 70.96 119.2K
09:36 70.90 71.00 70.72 70.93 81.1K
09:37 70.86 71.22 70.86 71.16 41.4K
09:38 71.27 71.27 71.06 71.27 60.6K
09:39 71.27 71.47 71.26 71.46 58.9K
09:40 71.37 71.59 71.35 71.56 59.1K
09:41 71.63 71.71 71.50 71.71 87.3K
09:42 71.72 71.73 71.56 71.56 33.9K
09:43 71.58 71.79 71.53 71.70 54.2K
09:44 71.75 71.80 71.69 71.72 48.9K
09:45 71.81 71.98 71.81 71.83 49.2K
09:46 71.91 71.94 71.82 71.88 26.0K
09:47 71.87 72.07 71.87 72.06 34.6K
09:48 72.07 72.09 71.89 71.92 55.2K
09:49 71.89 71.89 71.65 71.68 44.4K
09:50 71.66 71.70 71.61 71.63 15.3K
09:51 71.62 71.62 71.43 71.47 17.1K
09:52 71.46 71.65 71.43 71.60 12.5K
09:53 71.66 71.77 71.64 71.76 12.3K
09:54 71.77 71.79 71.71 71.75 12.4K
09:55 71.73 71.73 71.65 71.65 11.5K
09:56 71.67 71.75 71.66 71.70 13.9K
09:57 71.74 71.80 71.71 71.80 17.1K
09:58 71.79 71.96 71.79 71.84 22.6K
09:59 71.90 71.90 71.79 71.85 17.8K
10:00 71.90 72.00 71.90 71.97 20.2K
10:01 71.97 72.18 71.97 72.18 26.8K
10:02 72.17 72.25 72.15 72.21 26.1K
10:03 72.16 72.21 72.01 72.01 31.5K
10:04 72.05 72.12 72.03 72.12 7.8K
10:05 72.19 72.26 72.18 72.26 187.2K
10:06 72.23 72.45 72.23 72.44 36.9K
10:07 72.44 72.44 72.18 72.26 34.9K
10:08 72.29 72.46 72.27 72.46 18.7K
10:09 72.46 72.51 72.41 72.41 31.9K
10:10 72.45 72.46 72.38 72.41 29.8K
10:11 72.42 72.44 72.37 72.37 6.7K
10:12 72.41 72.50 72.40 72.46 12.1K
10:13 72.49 72.56 72.47 72.56 18.5K
10:14 72.55 72.55 72.37 72.42 15.5K
10:15 72.42 72.49 72.42 72.49 18.2K
10:16 72.43 72.50 72.43 72.48 16.4K
10:17 72.47 72.48 72.45 72.45 17.4K
10:18 72.48 72.48 72.44 72.46 10.7K
10:19 72.46 72.58 72.46 72.56 31.8K
10:20 72.59 72.64 72.54 72.60 26.5K
10:21 72.61 72.66 72.59 72.63 21.4K
10:22 72.57 72.61 72.34 72.33 19.6K
10:23 72.33 72.38 72.33 72.36 13.2K
10:24 72.40 72.42 72.33 72.34 16.7K
10:25 72.39 72.39 72.24 72.38 14.9K
10:26 72.36 72.52 72.35 72.51 14.6K
10:27 72.52 72.52 72.48 72.49 4.8K
10:28 72.55 72.55 72.36 72.48 14.1K
10:29 72.50 72.50 72.38 72.38 7.5K
10:30 72.41 72.61 72.41 72.61 9.5K
10:31 72.55 72.64 72.54 72.61 12.6K
10:32 72.62 72.64 72.46 72.46 11.8K
10:33 72.45 72.47 72.43 72.46 12.3K
10:34 72.47 72.55 72.38 72.38 23.6K
10:35 72.40 72.42 72.25 72.29 14.2K
10:36 72.33 72.37 72.30 72.36 9.7K
10:37 72.35 72.35 72.25 72.33 16.7K
10:38 72.31 72.35 72.29 72.35 9.0K
10:39 72.34 72.36 72.28 72.36 13.6K
10:40 72.35 72.42 72.35 72.39 19.6K
10:41 72.44 72.44 72.36 72.41 11.0K
10:42 72.38 72.45 72.38 72.43 15.2K
10:43 72.45 72.46 72.43 72.45 9.9K
10:44 72.47 72.47 72.42 72.45 10.3K
10:45 72.47 72.53 72.46 72.47 18.4K
10:46 72.46 72.54 72.46 72.47 11.0K
10:47 72.47 72.50 72.47 72.50 15.2K
10:48 72.50 72.53 72.45 72.53 10.9K
10:49 72.60 72.62 72.59 72.59 10.9K
10:50 72.60 72.60 72.55 72.58 9.3K
10:51 72.56 72.58 72.53 72.54 8.8K
10:52 72.55 72.57 72.55 72.56 12.0K
10:53 72.55 72.57 72.52 72.57 31.9K
10:54 72.53 72.64 72.53 72.64 9.7K
10:55 72.63 72.70 72.63 72.70 14.8K
10:56 72.70 72.70 72.51 72.51 13.6K
10:57 72.52 72.59 72.51 72.59 19.5K
10:58 72.57 72.57 72.50 72.50 7.3K
10:59 72.50 72.52 72.40 72.44 13.9K
11:00 72.46 72.50 72.46 72.49 11.8K
11:01 72.45 72.57 72.45 72.57 15.7K
11:02 72.57 72.58 72.49 72.51 43.5K
11:03 72.49 72.66 72.49 72.66 12.8K
11:04 72.66 72.66 72.66 72.66 3.1K
11:05 72.66 72.77 72.62 72.75 23.3K
11:06 72.75 72.75 72.66 72.71 11.1K
11:07 72.71 72.72 72.62 72.64 17.9K
11:08 72.64 72.71 72.64 72.71 42.3K
11:09 72.70 72.82 72.69 72.82 31.9K
11:10 72.81 72.87 72.78 72.85 34.6K
11:11 72.85 72.86 72.80 72.81 15.1K
11:12 72.80 72.86 72.80 72.85 9.2K
11:13 72.86 72.90 72.86 72.90 17.9K
11:14 72.89 72.97 72.89 72.90 20.6K
11:15 72.90 72.90 72.86 72.89 20.4K
11:16 72.88 72.98 72.87 72.96 18.8K
11:17 72.93 72.96 72.92 72.96 9.4K
11:18 72.95 72.98 72.94 72.97 10.2K
11:19 72.99 73.04 72.96 73.02 60.0K
11:20 73.03 73.04 73.00 73.00 22.3K
11:21 73.01 73.05 72.97 73.05 40.0K
11:22 73.04 73.12 73.04 73.12 34.9K
11:23 73.10 73.11 73.06 73.06 16.4K
11:24 73.05 73.08 73.04 73.04 12.1K
11:25 73.03 73.08 73.03 73.08 11.7K
11:26 73.07 73.12 73.04 73.12 19.1K
11:27 73.12 73.13 73.07 73.07 20.2K
11:28 73.11 73.16 73.11 73.15 73.7K
11:29 73.12 73.13 73.11 73.11 10.0K
11:30 73.10 73.14 73.10 73.14 31.5K
11:31 73.14 73.14 73.11 73.11 40.7K
11:32 73.15 73.19 73.13 73.19 13.5K
11:33 73.22 73.24 73.22 73.24 27.9K
11:34 73.30 73.33 73.23 73.29 66.7K
11:35 73.28 73.28 73.25 73.27 9.3K
11:36 73.29 73.29 73.21 73.28 13.7K
11:37 73.27 73.35 73.27 73.33 15.6K
11:38 73.33 73.43 73.33 73.42 16.2K
11:39 73.39 73.61 73.39 73.61 25.2K
11:40 73.61 73.71 73.61 73.70 22.8K
11:41 73.70 73.77 73.66 73.77 19.7K
11:42 73.77 73.80 73.73 73.79 5.1K
11:43 73.75 73.75 73.67 73.69 33.2K
11:44 73.69 73.76 73.69 73.76 11.4K
11:45 73.75 73.76 73.71 73.75 9.5K
11:46 73.76 73.76 73.74 73.75 6.4K
11:47 73.82 73.92 73.75 73.92 81.1K
11:48 74.00 74.10 74.00 74.07 80.6K
11:49 74.08 74.11 74.06 74.06 25.9K
11:50 74.06 74.12 74.05 74.10 20.9K
11:51 74.12 74.15 74.05 74.13 22.2K
11:52 74.18 74.18 74.15 74.15 14.9K
11:53 74.18 74.20 74.17 74.19 9.0K
11:54 74.18 74.19 74.18 74.19 41.7K
11:55 74.18 74.18 74.14 74.18 41.5K
11:56 74.20 74.27 74.20 74.26 14.6K
11:57 74.25 74.34 74.25 74.34 45.5K
11:58 74.29 74.35 74.18 74.23 70.9K
11:59 74.23 74.27 74.22 74.23 17.2K
12:00 74.24 74.28 74.21 74.28 18.2K
12:01 74.29 74.33 74.25 74.33 25.6K
12:02 74.31 74.34 74.29 74.34 26.7K
12:03 74.34 74.37 74.33 74.37 12.6K
12:04 74.34 74.37 74.34 74.37 10.2K
12:05 74.37 74.43 74.37 74.38 37.0K
12:06 74.40 74.48 74.40 74.45 19.0K
12:07 74.44 74.51 74.44 74.51 11.5K
12:08 74.52 74.52 74.48 74.50 13.9K
12:09 74.50 74.51 74.43 74.43 34.7K
12:10 74.43 74.43 74.36 74.38 21.4K
12:11 74.40 74.45 74.40 74.44 16.7K
12:12 74.44 74.49 74.44 74.47 14.1K
12:13 74.46 74.56 74.46 74.56 15.7K
12:14 74.55 74.74 74.55 74.72 42.3K
12:15 74.73 74.85 74.73 74.84 39.2K
12:16 74.87 74.94 74.82 74.84 77.2K
12:17 74.81 74.84 74.73 74.73 16.8K
12:18 74.69 74.69 74.55 74.56 36.4K
12:19 74.58 74.58 74.45 74.51 20.5K
12:20 74.51 74.56 74.41 74.41 38.6K
12:21 74.43 74.51 74.42 74.49 17.2K
12:22 74.49 74.49 74.38 74.45 27.2K
12:23 74.45 74.54 74.44 74.54 8.9K
12:24 74.58 74.69 74.58 74.69 7.7K
12:25 74.69 74.69 74.59 74.59 17.2K
12:26 74.58 74.66 74.58 74.59 8.1K
12:27 74.59 74.59 74.41 74.50 11.5K
12:28 74.53 74.53 74.50 74.53 4.8K
12:29 74.58 74.61 74.58 74.59 6.0K
12:30 74.59 74.65 74.59 74.59 8.9K
12:31 74.60 74.60 74.55 74.55 8.8K
12:32 74.60 74.66 74.60 74.65 5.8K
12:33 74.67 74.67 74.55 74.55 12.0K
12:34 74.57 74.57 74.47 74.47 20.4K
12:35 74.49 74.49 74.42 74.49 26.2K
12:36 74.48 74.55 74.47 74.53 12.7K
12:37 74.55 74.55 74.48 74.48 9.6K
12:38 74.49 74.49 74.47 74.47 7.0K
12:39 74.45 74.48 74.45 74.46 7.6K
12:40 74.46 74.49 74.41 74.49 8.1K
12:41 74.47 74.47 74.44 74.44 3.1K
12:42 74.49 74.52 74.47 74.49 8.0K
12:43 74.51 74.51 74.46 74.47 8.7K
12:44 74.47 74.47 74.44 74.45 4.3K
12:45 74.48 74.52 74.46 74.49 18.7K
12:46 74.48 74.50 74.47 74.47 4.6K
12:47 74.44 74.47 74.43 74.43 8.2K
12:48 74.45 74.47 74.41 74.47 11.5K
12:49 74.47 74.47 74.43 74.47 6.8K
12:50 74.48 74.48 74.43 74.44 17.4K
12:51 74.46 74.46 74.43 74.43 2.3K
12:52 74.45 74.52 74.45 74.50 12.5K
12:53 74.50 74.50 74.49 74.49 3.3K
12:54 74.51 74.51 74.50 74.50 1.2K
12:55 74.50 74.68 74.49 74.67 28.2K
12:56 74.66 74.69 74.66 74.69 15.3K
12:57 74.71 74.73 74.59 74.59 19.9K
12:58 74.57 74.60 74.55 74.55 24.1K
12:59 74.56 74.58 74.52 74.55 8.1K
13:00 74.56 74.57 74.26 74.31 29.3K
13:01 74.29 74.44 74.29 74.42 15.5K
13:02 74.42 74.42 74.42 74.42 2.1K
13:03 74.46 74.47 74.45 74.47 5.6K
13:04 74.46 74.57 74.46 74.57 9.1K
13:05 74.57 74.59 74.57 74.59 7.0K
13:06 74.63 74.73 74.63 74.70 5.5K
13:07 74.67 74.69 74.67 74.67 7.1K
13:08 74.57 74.58 74.50 74.50 7.1K
13:09 74.55 74.60 74.52 74.52 7.0K
13:10 74.50 74.51 74.49 74.49 4.7K
13:11 74.52 74.55 74.52 74.54 9.8K
13:12 74.55 74.55 74.52 74.53 7.1K
13:13 74.53 74.53 74.53 74.53 2.5K
13:14 74.54 74.58 74.53 74.58 11.0K
13:15 74.57 74.60 74.57 74.60 3.8K
13:16 74.64 74.65 74.63 74.65 3.9K
13:17 74.66 74.83 74.65 74.83 12.0K
13:18 74.83 74.85 74.83 74.83 8.7K
13:19 74.84 74.86 74.84 74.86 4.0K
13:20 74.86 74.87 74.83 74.83 3.5K
13:21 74.84 74.85 74.84 74.85 1.6K
13:22 74.87 74.87 74.84 74.84 7.5K
13:23 74.86 74.90 74.84 74.90 9.9K
13:24 74.89 74.94 74.89 74.94 3.4K
13:25 74.94 74.94 74.86 74.86 10.7K
13:26 74.91 74.91 74.89 74.90 2.0K
13:27 74.95 75.05 74.95 75.00 57.0K
13:28 75.02 75.06 75.02 75.03 7.2K
13:29 75.04 75.04 74.95 74.99 11.6K
13:30 74.97 74.99 74.96 74.99 4.1K
13:31 74.99 75.00 74.97 75.00 7.4K
13:32 75.00 75.00 74.96 74.96 14.1K
13:33 74.97 74.97 74.86 74.87 8.9K
13:34 74.87 74.88 74.86 74.88 7.1K
13:35 74.88 74.88 74.79 74.80 17.9K
13:36 74.80 74.80 74.78 74.78 5.3K
13:37 74.76 74.79 74.76 74.79 11.4K
13:38 74.82 74.83 74.82 74.82 5.4K
13:39 74.84 74.95 74.83 74.95 19.2K
13:40 74.92 74.95 74.88 74.93 6.4K
13:41 74.93 74.93 74.89 74.93 16.3K
13:42 74.93 74.97 74.93 74.97 4.7K
13:43 74.98 74.99 74.96 74.96 13.1K
13:44 74.96 74.96 74.91 74.92 5.2K
13:45 74.92 74.93 74.78 74.81 16.0K
13:46 74.83 74.87 74.83 74.84 11.8K
13:47 74.88 74.89 74.86 74.86 8.5K
13:48 74.86 74.89 74.86 74.89 4.9K
13:49 74.90 74.91 74.89 74.91 6.7K
13:50 74.91 74.92 74.80 74.80 11.2K
13:51 74.82 74.82 74.81 74.81 5.0K
13:52 74.81 74.81 74.76 74.79 7.0K
13:53 74.79 75.07 74.78 75.07 16.7K
13:54 75.01 75.02 74.93 74.96 21.8K
13:55 74.97 74.97 74.86 74.86 3.4K
13:56 74.84 74.84 74.78 74.84 13.7K
13:57 74.85 74.93 74.85 74.90 9.3K
13:58 74.88 74.90 74.86 74.90 5.2K
13:59 74.93 74.94 74.93 74.94 6.4K
14:00 74.94 75.00 74.94 75.00 4.0K
14:01 75.03 75.04 75.01 75.04 12.5K
14:02 75.00 75.11 75.00 75.11 10.2K
14:03 75.09 75.12 75.09 75.10 9.6K
14:04 75.11 75.11 75.07 75.08 4.8K
14:05 75.08 75.08 75.03 75.04 6.0K
14:06 75.10 75.12 75.10 75.12 5.1K
14:07 75.10 75.10 75.02 75.02 9.2K
14:08 75.04 75.10 75.04 75.10 2.8K
14:09 75.09 75.18 75.09 75.18 8.9K
14:10 75.16 75.16 75.15 75.16 6.9K
14:11 75.14 75.19 75.14 75.19 5.9K
14:12 75.20 75.20 75.17 75.17 9.1K
14:13 75.15 75.19 75.15 75.18 7.2K
14:14 75.13 75.13 75.10 75.10 7.0K
14:15 75.12 75.12 74.94 74.94 22.3K
14:16 74.91 74.98 74.91 74.98 10.4K
14:17 74.98 74.98 74.95 74.97 5.2K
14:18 75.00 75.00 74.99 74.99 12.6K
14:19 74.99 75.03 74.98 75.03 12.2K
14:20 75.01 75.03 74.99 75.03 5.3K
14:21 74.99 74.99 74.99 74.99 13.9K
14:22 75.03 75.03 74.97 74.97 10.1K
14:23 74.96 74.97 74.96 74.97 3.8K
14:24 74.97 74.98 74.97 74.98 6.4K
14:25 75.00 75.03 75.00 75.02 4.4K
14:26 75.05 75.05 75.02 75.04 4.8K
14:27 75.04 75.05 74.95 74.94 10.5K
14:28 74.92 74.94 74.90 74.92 7.4K
14:29 74.92 74.94 74.88 74.94 8.2K
14:30 74.92 74.94 74.86 74.93 11.1K
14:31 74.93 74.96 74.90 74.92 17.4K
14:32 74.92 74.92 74.84 74.84 9.4K
14:33 74.85 74.85 74.78 74.78 13.4K
14:34 74.82 74.85 74.81 74.81 6.1K
14:35 74.82 74.82 74.74 74.74 15.4K
14:36 74.76 74.83 74.76 74.83 6.7K
14:37 74.85 74.85 74.80 74.81 4.8K
14:38 74.81 74.83 74.80 74.80 6.2K
14:39 74.79 74.81 74.78 74.79 9.4K
14:40 74.79 74.81 74.79 74.81 4.4K
14:41 74.80 74.83 74.80 74.80 6.2K
14:42 74.82 74.82 74.80 74.80 7.1K
14:43 74.80 74.81 74.80 74.80 8.7K
14:44 74.78 74.81 74.77 74.80 9.1K
14:45 74.80 74.81 74.80 74.81 9.4K
14:46 74.82 74.85 74.82 74.82 7.0K
14:47 74.82 74.84 74.79 74.79 6.1K
14:48 74.81 74.82 74.79 74.80 4.0K
14:49 74.83 74.83 74.83 74.83 2.4K
14:50 74.84 74.88 74.83 74.88 20.4K
14:51 74.89 74.95 74.88 74.90 18.0K
14:52 74.92 74.94 74.92 74.93 24.3K
14:53 74.93 75.08 74.93 75.08 20.6K
14:54 75.07 75.09 75.07 75.09 6.9K
14:55 75.09 75.09 75.01 75.05 8.6K
14:56 75.04 75.07 75.03 75.05 8.9K
14:57 75.03 75.05 75.02 75.02 8.4K
14:58 75.03 75.04 75.03 75.03 5.4K
14:59 75.03 75.03 74.98 74.99 11.3K
15:00 74.99 74.99 74.95 74.95 8.3K
15:01 74.95 74.98 74.95 74.98 11.5K
15:02 75.02 75.09 75.02 75.08 8.2K
15:03 75.08 75.09 75.07 75.09 4.8K
15:04 75.06 75.07 75.06 75.06 13.2K
15:05 75.05 75.06 75.04 75.04 7.5K
15:06 75.04 75.07 75.04 75.07 7.1K
15:07 75.04 75.09 75.04 75.09 6.3K
15:08 75.10 75.11 75.09 75.11 8.9K
15:09 75.09 75.11 75.09 75.10 6.9K
15:10 75.10 75.10 75.05 75.08 8.0K
15:11 75.10 75.11 75.07 75.11 6.5K
15:12 75.12 75.14 75.12 75.14 2.8K
15:13 75.14 75.15 75.12 75.15 10.5K
15:14 75.14 75.14 75.12 75.12 13.3K
15:15 75.12 75.12 75.10 75.10 8.1K
15:16 75.10 75.12 75.10 75.12 5.8K
15:17 75.14 75.17 75.14 75.17 5.5K
15:18 75.17 75.21 75.17 75.20 21.0K
15:19 75.19 75.19 75.13 75.14 7.3K
15:20 75.16 75.16 75.13 75.13 10.6K
15:21 75.14 75.21 75.14 75.21 10.7K
15:22 75.21 75.24 75.20 75.21 9.9K
15:23 75.21 75.27 75.20 75.20 31.1K
15:24 75.20 75.21 75.18 75.20 13.1K
15:25 75.20 75.20 75.15 75.15 14.1K
15:26 75.15 75.15 75.13 75.15 9.8K
15:27 75.17 75.19 75.17 75.18 13.8K
15:28 75.18 75.22 75.18 75.22 7.9K
15:29 75.22 75.24 75.21 75.22 8.0K
15:30 75.22 75.23 75.21 75.22 17.0K
15:31 75.22 75.23 75.19 75.19 15.5K
15:32 75.20 75.28 75.20 75.24 19.0K
15:33 75.24 75.25 75.24 75.25 3.7K
15:34 75.32 75.32 75.30 75.31 19.9K
15:35 75.29 75.30 75.28 75.30 16.5K
15:36 75.31 75.33 75.30 75.31 14.5K
15:37 75.32 75.32 75.27 75.27 11.9K
15:38 75.28 75.30 75.28 75.29 7.9K
15:39 75.30 75.32 75.28 75.28 13.2K
15:40 75.25 75.28 75.20 75.20 25.2K
15:41 75.21 75.30 75.21 75.29 12.1K
15:42 75.31 75.35 75.30 75.35 21.0K
15:43 75.31 75.31 75.23 75.24 29.7K
15:44 75.24 75.26 75.18 75.26 26.1K
15:45 75.25 75.27 75.17 75.17 17.8K
15:46 75.17 75.17 75.06 75.09 41.3K
15:47 75.09 75.11 75.08 75.09 15.2K
15:48 75.09 75.12 75.09 75.12 18.6K
15:49 75.13 75.13 75.10 75.10 34.6K
15:50 75.00 75.04 74.95 75.04 51.9K
15:51 75.04 75.06 75.02 75.03 33.2K
15:52 75.03 75.06 74.98 74.98 47.9K
15:53 74.98 74.98 74.92 74.94 47.6K
15:54 74.95 75.03 74.94 75.02 48.3K
15:55 74.91 74.95 74.87 74.91 105.1K
15:56 74.90 74.93 74.88 74.90 90.7K
15:57 74.96 75.02 74.95 75.02 94.4K
15:58 75.03 75.06 75.02 75.05 126.4K
15:59 75.05 75.05 74.99 75.03 908.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar