677.00
Letzte Aktualisierung: 2025-10-06
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 780.00 | 785.00 | 780.00 | 785.00 | 0.3K |
| 09:01 | 780.00 | 783.00 | 768.00 | 783.00 | 16.8K |
| 09:02 | 783.00 | 784.00 | 779.00 | 783.00 | 0.0K |
| 09:03 | 783.00 | 784.00 | 773.00 | 783.00 | 0.2K |
| 09:05 | 783.00 | 787.00 | 781.00 | 781.00 | 10.8K |
| 09:06 | 787.00 | 788.00 | 783.00 | 787.00 | 1.4K |
| 09:07 | 778.00 | 786.00 | 778.00 | 779.00 | 0.5K |
| 09:08 | 786.00 | 786.00 | 786.00 | 786.00 | 0.5K |
| 09:09 | 787.00 | 788.00 | 787.00 | 788.00 | 3.1K |
| 09:10 | 788.00 | 788.00 | 787.00 | 788.00 | 9.2K |
| 09:11 | 788.00 | 788.00 | 787.00 | 787.00 | 0.5K |
| 09:12 | 787.00 | 787.00 | 785.00 | 785.00 | 4.7K |
| 09:13 | 786.00 | 786.00 | 778.00 | 778.00 | 4.5K |
| 09:14 | 785.00 | 785.00 | 784.00 | 784.00 | 0.0K |
| 09:15 | 779.00 | 779.00 | 777.00 | 779.00 | 12.3K |
| 09:16 | 778.00 | 779.00 | 776.00 | 779.00 | 1.2K |
| 09:17 | 779.00 | 779.00 | 768.00 | 777.00 | 18.2K |
| 09:18 | 777.00 | 777.00 | 766.00 | 766.00 | 4.1K |
| 09:19 | 774.00 | 774.00 | 767.00 | 774.00 | 0.0K |
| 09:20 | 774.00 | 777.00 | 774.00 | 777.00 | 0.4K |
| 09:22 | 777.00 | 777.00 | 777.00 | 777.00 | 0.0K |
| 09:23 | 777.00 | 777.00 | 777.00 | 777.00 | 6.0K |
| 09:24 | 774.00 | 774.00 | 774.00 | 774.00 | 0.3K |
| 09:25 | 778.00 | 778.00 | 778.00 | 778.00 | 4.0K |
| 09:26 | 778.00 | 783.00 | 778.00 | 778.00 | 2.5K |
| 09:28 | 776.00 | 776.00 | 776.00 | 776.00 | 0.4K |
| 09:29 | 777.00 | 777.00 | 776.00 | 777.00 | 0.1K |
| 09:30 | 777.00 | 777.00 | 773.00 | 777.00 | 1.8K |
| 09:31 | 772.00 | 772.00 | 772.00 | 772.00 | 1.1K |
| 09:32 | 773.00 | 773.00 | 772.00 | 772.00 | 0.6K |
| 09:33 | 772.00 | 773.00 | 772.00 | 773.00 | 2.6K |
| 09:34 | 773.00 | 773.00 | 773.00 | 773.00 | 0.0K |
| 09:35 | 772.00 | 773.00 | 772.00 | 773.00 | 1.1K |
| 09:36 | 773.00 | 773.00 | 771.00 | 772.00 | 1.3K |
| 09:37 | 772.00 | 772.00 | 769.00 | 769.00 | 23.9K |
| 09:38 | 769.00 | 769.00 | 768.00 | 768.00 | 6.7K |
| 09:40 | 772.00 | 772.00 | 772.00 | 772.00 | 0.0K |
| 09:42 | 772.00 | 773.00 | 769.00 | 773.00 | 4.0K |
| 09:43 | 773.00 | 773.00 | 773.00 | 773.00 | 0.0K |
| 09:44 | 776.00 | 776.00 | 768.00 | 775.00 | 5.0K |
| 09:45 | 775.00 | 775.00 | 775.00 | 775.00 | 0.0K |
| 09:46 | 773.00 | 773.00 | 770.00 | 770.00 | 0.5K |
| 09:47 | 772.00 | 772.00 | 772.00 | 772.00 | 0.0K |
| 09:48 | 772.00 | 772.00 | 771.00 | 771.00 | 1.2K |
| 09:49 | 771.00 | 772.00 | 770.00 | 772.00 | 6.0K |
| 09:50 | 772.00 | 773.00 | 772.00 | 773.00 | 2.1K |
| 09:51 | 773.00 | 773.00 | 772.00 | 772.00 | 1.0K |
| 09:52 | 773.00 | 773.00 | 773.00 | 773.00 | 0.1K |
| 09:53 | 772.00 | 773.00 | 772.00 | 773.00 | 8.0K |
| 09:54 | 772.00 | 772.00 | 772.00 | 772.00 | 0.1K |
| 09:55 | 772.00 | 772.00 | 772.00 | 772.00 | 0.0K |
| 09:56 | 772.00 | 772.00 | 772.00 | 772.00 | 0.0K |
| 09:57 | 772.00 | 772.00 | 772.00 | 772.00 | 0.0K |
| 09:58 | 771.00 | 771.00 | 771.00 | 771.00 | 0.2K |
| 10:01 | 769.00 | 769.00 | 768.00 | 768.00 | 2.4K |
| 10:02 | 768.00 | 768.00 | 767.00 | 768.00 | 1.3K |
| 10:03 | 768.00 | 768.00 | 767.00 | 767.00 | 3.0K |
| 10:04 | 768.00 | 768.00 | 768.00 | 768.00 | 0.0K |
| 10:05 | 769.00 | 769.00 | 767.00 | 767.00 | 3.9K |
| 10:09 | 771.00 | 772.00 | 771.00 | 772.00 | 1.4K |
| 10:10 | 772.00 | 772.00 | 772.00 | 772.00 | 0.2K |
| 10:11 | 772.00 | 772.00 | 772.00 | 772.00 | 0.3K |
| 10:12 | 772.00 | 773.00 | 769.00 | 769.00 | 2.3K |
| 10:15 | 769.00 | 769.00 | 769.00 | 769.00 | 1.1K |
| 10:16 | 769.00 | 769.00 | 769.00 | 769.00 | 2.5K |
| 10:17 | 768.00 | 768.00 | 768.00 | 768.00 | 1.2K |
| 10:19 | 773.00 | 773.00 | 773.00 | 773.00 | 0.0K |
| 10:20 | 768.00 | 768.00 | 768.00 | 768.00 | 0.2K |
| 10:22 | 769.00 | 769.00 | 768.00 | 768.00 | 1.1K |
| 10:23 | 772.00 | 772.00 | 772.00 | 772.00 | 0.0K |
| 10:24 | 772.00 | 772.00 | 772.00 | 772.00 | 1.0K |
| 10:25 | 772.00 | 772.00 | 772.00 | 772.00 | 0.0K |
| 10:27 | 771.00 | 771.00 | 767.00 | 767.00 | 10.0K |
| 10:28 | 771.00 | 771.00 | 771.00 | 771.00 | 0.8K |
| 10:30 | 771.00 | 771.00 | 771.00 | 771.00 | 0.1K |
| 10:31 | 771.00 | 771.00 | 771.00 | 771.00 | 0.0K |
| 10:33 | 771.00 | 771.00 | 767.00 | 767.00 | 0.0K |
| 10:35 | 767.00 | 767.00 | 767.00 | 767.00 | 0.2K |
| 10:36 | 767.00 | 767.00 | 767.00 | 767.00 | 0.0K |
| 10:37 | 768.00 | 768.00 | 766.00 | 766.00 | 7.1K |
| 10:39 | 766.00 | 769.00 | 766.00 | 769.00 | 2.1K |
| 10:40 | 767.00 | 767.00 | 766.00 | 766.00 | 0.5K |
| 10:41 | 767.00 | 769.00 | 767.00 | 769.00 | 0.8K |
| 10:42 | 766.00 | 766.00 | 766.00 | 766.00 | 0.5K |
| 10:43 | 767.00 | 767.00 | 765.00 | 765.00 | 5.6K |
| 10:44 | 765.00 | 765.00 | 765.00 | 765.00 | 0.7K |
| 10:46 | 766.00 | 766.00 | 766.00 | 766.00 | 0.1K |
| 10:47 | 768.00 | 768.00 | 767.00 | 767.00 | 0.0K |
| 10:48 | 767.00 | 767.00 | 766.00 | 766.00 | 1.5K |
| 10:50 | 766.00 | 766.00 | 766.00 | 766.00 | 0.2K |
| 10:51 | 768.00 | 769.00 | 768.00 | 769.00 | 6.3K |
| 10:52 | 771.00 | 771.00 | 771.00 | 771.00 | 0.0K |
| 10:53 | 771.00 | 771.00 | 771.00 | 771.00 | 1.2K |
| 10:54 | 771.00 | 771.00 | 771.00 | 771.00 | 0.0K |
| 10:55 | 771.00 | 773.00 | 771.00 | 773.00 | 0.1K |
| 10:56 | 770.00 | 770.00 | 769.00 | 769.00 | 1.4K |
| 10:57 | 769.00 | 769.00 | 769.00 | 769.00 | 1.0K |
| 10:59 | 769.00 | 769.00 | 769.00 | 769.00 | 1.0K |
| 11:06 | 773.00 | 773.00 | 773.00 | 773.00 | 0.0K |
| 11:07 | 772.00 | 773.00 | 772.00 | 773.00 | 1.0K |
| 11:08 | 773.00 | 774.00 | 772.00 | 774.00 | 0.3K |
| 11:09 | 773.00 | 773.00 | 773.00 | 773.00 | 1.6K |
| 11:11 | 772.00 | 772.00 | 771.00 | 771.00 | 6.8K |
| 11:15 | 771.00 | 771.00 | 771.00 | 771.00 | 0.1K |
| 11:17 | 771.00 | 771.00 | 768.00 | 768.00 | 2.6K |
| 11:18 | 768.00 | 768.00 | 768.00 | 768.00 | 2.4K |
| 11:20 | 769.00 | 769.00 | 764.00 | 764.00 | 9.0K |
| 11:21 | 765.00 | 765.00 | 763.00 | 763.00 | 2.9K |
| 11:22 | 768.00 | 768.00 | 761.00 | 761.00 | 21.5K |
| 11:23 | 762.00 | 762.00 | 762.00 | 762.00 | 0.0K |
| 11:24 | 762.00 | 762.00 | 761.00 | 761.00 | 5.8K |
| 11:27 | 761.00 | 761.00 | 760.00 | 760.00 | 31.1K |
| 11:28 | 760.00 | 760.00 | 760.00 | 760.00 | 0.0K |
| 11:29 | 764.00 | 764.00 | 764.00 | 764.00 | 0.0K |
| 11:30 | 764.00 | 764.00 | 764.00 | 764.00 | 0.5K |
| 11:31 | 764.00 | 764.00 | 764.00 | 764.00 | 0.0K |
| 11:32 | 764.00 | 764.00 | 764.00 | 764.00 | 0.9K |
| 11:35 | 770.00 | 770.00 | 770.00 | 770.00 | 0.0K |
| 11:37 | 770.00 | 770.00 | 770.00 | 770.00 | 0.3K |
| 11:38 | 764.00 | 764.00 | 764.00 | 764.00 | 1.8K |
| 11:39 | 769.00 | 769.00 | 769.00 | 769.00 | 0.0K |
| 11:45 | 769.00 | 769.00 | 769.00 | 769.00 | 0.0K |
| 11:47 | 769.00 | 769.00 | 769.00 | 769.00 | 0.1K |
| 11:48 | 768.00 | 768.00 | 768.00 | 768.00 | 0.4K |
| 11:49 | 768.00 | 769.00 | 768.00 | 769.00 | 3.2K |
| 11:50 | 770.00 | 770.00 | 770.00 | 770.00 | 0.0K |
| 11:51 | 770.00 | 770.00 | 770.00 | 770.00 | 1.6K |
| 11:52 | 771.00 | 771.00 | 771.00 | 771.00 | 0.0K |
| 11:53 | 771.00 | 772.00 | 771.00 | 772.00 | 1.3K |
| 11:54 | 772.00 | 775.00 | 772.00 | 775.00 | 6.9K |
| 11:55 | 774.00 | 774.00 | 773.00 | 773.00 | 0.0K |
| 11:56 | 773.00 | 773.00 | 773.00 | 773.00 | 0.0K |
| 11:57 | 768.00 | 769.00 | 768.00 | 769.00 | 2.1K |
| 11:58 | 772.00 | 772.00 | 772.00 | 772.00 | 3.2K |
| 11:59 | 772.00 | 772.00 | 772.00 | 772.00 | 2.7K |
| 12:00 | 772.00 | 772.00 | 772.00 | 772.00 | 1.3K |
| 12:02 | 773.00 | 773.00 | 773.00 | 773.00 | 0.0K |
| 12:03 | 773.00 | 773.00 | 773.00 | 773.00 | 1.0K |
| 12:05 | 770.00 | 770.00 | 770.00 | 770.00 | 0.1K |
| 12:07 | 771.00 | 771.00 | 770.00 | 770.00 | 0.2K |
| 12:11 | 772.00 | 772.00 | 772.00 | 772.00 | 0.0K |
| 12:14 | 770.00 | 770.00 | 770.00 | 770.00 | 0.0K |
| 12:16 | 772.00 | 772.00 | 772.00 | 772.00 | 0.0K |
| 12:17 | 770.00 | 770.00 | 769.00 | 769.00 | 3.8K |
| 12:18 | 769.00 | 769.00 | 769.00 | 769.00 | 0.0K |
| 12:20 | 769.00 | 769.00 | 769.00 | 769.00 | 1.1K |
| 12:23 | 769.00 | 769.00 | 769.00 | 769.00 | 2.1K |
| 12:24 | 769.00 | 769.00 | 769.00 | 769.00 | 0.1K |
| 12:25 | 769.00 | 769.00 | 769.00 | 769.00 | 0.3K |
| 12:29 | 771.00 | 771.00 | 771.00 | 771.00 | 1.5K |
| 12:34 | 772.00 | 772.00 | 772.00 | 772.00 | 0.0K |
| 12:35 | 771.00 | 771.00 | 771.00 | 771.00 | 5.0K |
| 12:41 | 771.00 | 771.00 | 771.00 | 771.00 | 0.2K |
| 12:43 | 770.00 | 770.00 | 769.00 | 769.00 | 0.1K |
| 12:45 | 771.00 | 771.00 | 771.00 | 771.00 | 0.0K |
| 12:46 | 771.00 | 771.00 | 771.00 | 771.00 | 0.5K |
| 12:49 | 771.00 | 771.00 | 771.00 | 771.00 | 0.0K |
| 12:51 | 771.00 | 771.00 | 771.00 | 771.00 | 0.1K |
| 12:52 | 771.00 | 771.00 | 771.00 | 771.00 | 0.0K |
| 12:55 | 771.00 | 771.00 | 771.00 | 771.00 | 0.0K |
| 12:56 | 771.00 | 771.00 | 771.00 | 771.00 | 0.0K |
| 12:58 | 771.00 | 771.00 | 771.00 | 771.00 | 0.0K |
| 13:00 | 771.00 | 771.00 | 767.00 | 767.00 | 0.5K |
| 13:02 | 767.00 | 767.00 | 766.00 | 766.00 | 2.5K |
| 13:04 | 766.00 | 766.00 | 766.00 | 766.00 | 0.0K |
| 13:05 | 767.00 | 767.00 | 766.00 | 766.00 | 3.0K |
| 13:06 | 766.00 | 766.00 | 766.00 | 766.00 | 0.3K |
| 13:12 | 768.00 | 768.00 | 765.00 | 766.00 | 77.9K |
| 13:13 | 766.00 | 766.00 | 766.00 | 766.00 | 2.1K |
| 13:14 | 771.00 | 771.00 | 771.00 | 771.00 | 0.0K |
| 13:15 | 765.00 | 765.00 | 765.00 | 765.00 | 1.0K |
| 13:19 | 766.00 | 766.00 | 766.00 | 766.00 | 2.2K |
| 13:20 | 766.00 | 766.00 | 766.00 | 766.00 | 0.9K |
| 13:23 | 766.00 | 766.00 | 766.00 | 766.00 | 1.0K |
| 13:24 | 766.00 | 766.00 | 766.00 | 766.00 | 1.0K |
| 13:26 | 767.00 | 767.00 | 766.00 | 766.00 | 2.0K |
| 13:28 | 765.00 | 766.00 | 765.00 | 766.00 | 5.3K |
| 13:29 | 765.00 | 765.00 | 765.00 | 765.00 | 0.3K |
| 13:30 | 766.00 | 766.00 | 766.00 | 766.00 | 2.6K |
| 13:33 | 766.00 | 766.00 | 766.00 | 766.00 | 0.1K |
| 13:35 | 766.00 | 766.00 | 765.00 | 765.00 | 7.9K |
| 13:36 | 765.00 | 767.00 | 765.00 | 767.00 | 0.8K |
| 13:39 | 771.00 | 771.00 | 771.00 | 771.00 | 0.3K |
| 13:40 | 772.00 | 772.00 | 772.00 | 772.00 | 0.1K |
| 13:46 | 771.00 | 772.00 | 771.00 | 772.00 | 2.4K |
| 13:47 | 770.00 | 770.00 | 770.00 | 770.00 | 0.5K |
| 13:49 | 768.00 | 768.00 | 767.00 | 767.00 | 1.5K |
| 13:50 | 765.00 | 771.00 | 762.00 | 771.00 | 2.8K |
| 13:53 | 768.00 | 768.00 | 767.00 | 767.00 | 4.0K |
| 13:56 | 771.00 | 771.00 | 771.00 | 771.00 | 0.1K |
| 13:57 | 771.00 | 771.00 | 771.00 | 771.00 | 0.0K |
| 14:02 | 771.00 | 771.00 | 771.00 | 771.00 | 0.2K |
| 14:03 | 771.00 | 771.00 | 771.00 | 771.00 | 0.8K |
| 14:04 | 771.00 | 771.00 | 771.00 | 771.00 | 1.5K |
| 14:09 | 772.00 | 772.00 | 772.00 | 772.00 | 0.8K |
| 14:11 | 772.00 | 773.00 | 772.00 | 773.00 | 0.9K |
| 14:14 | 773.00 | 773.00 | 773.00 | 773.00 | 0.0K |
| 14:15 | 772.00 | 772.00 | 772.00 | 772.00 | 6.8K |
| 14:19 | 773.00 | 773.00 | 773.00 | 773.00 | 0.0K |
| 14:20 | 772.00 | 772.00 | 772.00 | 772.00 | 0.3K |
| 14:21 | 772.00 | 772.00 | 772.00 | 772.00 | 0.1K |
| 14:26 | 772.00 | 772.00 | 771.00 | 771.00 | 1.5K |
| 14:27 | 770.00 | 770.00 | 770.00 | 770.00 | 0.1K |
| 14:28 | 770.00 | 770.00 | 770.00 | 770.00 | 0.0K |
| 14:29 | 770.00 | 770.00 | 770.00 | 770.00 | 0.0K |
| 14:30 | 769.00 | 769.00 | 769.00 | 769.00 | 0.0K |
| 14:31 | 771.00 | 771.00 | 770.00 | 771.00 | 0.7K |
| 14:32 | 770.00 | 770.00 | 770.00 | 770.00 | 1.1K |
| 14:33 | 770.00 | 770.00 | 769.00 | 769.00 | 1.4K |
| 14:34 | 769.00 | 769.00 | 769.00 | 769.00 | 0.5K |
| 14:35 | 769.00 | 769.00 | 769.00 | 769.00 | 0.2K |
| 14:36 | 769.00 | 769.00 | 769.00 | 769.00 | 0.3K |
| 14:37 | 769.00 | 769.00 | 768.00 | 768.00 | 0.5K |
| 14:38 | 768.00 | 768.00 | 767.00 | 767.00 | 6.7K |
| 14:39 | 767.00 | 767.00 | 767.00 | 767.00 | 3.8K |
| 14:40 | 767.00 | 767.00 | 767.00 | 767.00 | 0.3K |
| 14:41 | 767.00 | 767.00 | 766.00 | 766.00 | 2.8K |
| 14:42 | 766.00 | 766.00 | 765.00 | 766.00 | 0.3K |
| 14:43 | 766.00 | 766.00 | 766.00 | 766.00 | 0.4K |
| 14:44 | 764.00 | 766.00 | 764.00 | 766.00 | 0.0K |
| 14:45 | 765.00 | 766.00 | 764.00 | 766.00 | 0.1K |
| 14:46 | 766.00 | 766.00 | 766.00 | 766.00 | 0.3K |
| 14:47 | 766.00 | 766.00 | 766.00 | 766.00 | 1.8K |
| 14:48 | 766.00 | 766.00 | 766.00 | 766.00 | 1.0K |
| 14:49 | 766.00 | 767.00 | 766.00 | 767.00 | 0.1K |
| 14:50 | 767.00 | 767.00 | 766.00 | 766.00 | 0.2K |
| 14:51 | 767.00 | 768.00 | 767.00 | 768.00 | 0.5K |
| 14:52 | 768.00 | 768.00 | 768.00 | 768.00 | 2.5K |
| 14:53 | 768.00 | 768.00 | 768.00 | 768.00 | 4.0K |
| 14:54 | 769.00 | 769.00 | 768.00 | 768.00 | 0.2K |
| 14:55 | 769.00 | 769.00 | 769.00 | 769.00 | 0.9K |
| 14:58 | 772.00 | 773.00 | 772.00 | 773.00 | 0.5K |
| 14:59 | 771.00 | 771.00 | 771.00 | 771.00 | 0.3K |
| 15:01 | 771.00 | 771.00 | 771.00 | 771.00 | 0.0K |
| 15:02 | 770.00 | 770.00 | 770.00 | 770.00 | 7.4K |
| 15:03 | 770.00 | 770.00 | 770.00 | 770.00 | 0.7K |
| 15:04 | 770.00 | 770.00 | 770.00 | 770.00 | 10.0K |
| 15:05 | 769.00 | 769.00 | 768.00 | 768.00 | 2.0K |
| 15:07 | 770.00 | 770.00 | 767.00 | 770.00 | 4.3K |
| 15:08 | 769.00 | 769.00 | 769.00 | 769.00 | 0.0K |
| 15:11 | 768.00 | 769.00 | 768.00 | 769.00 | 2.0K |
| 15:12 | 769.00 | 769.00 | 769.00 | 769.00 | 0.0K |
| 15:13 | 769.00 | 771.00 | 768.00 | 771.00 | 10.4K |
| 15:14 | 771.00 | 771.00 | 771.00 | 771.00 | 0.0K |
| 15:15 | 769.00 | 770.00 | 768.00 | 770.00 | 2.1K |
| 15:16 | 770.00 | 771.00 | 770.00 | 771.00 | 2.1K |
| 15:17 | 771.00 | 771.00 | 771.00 | 771.00 | 3.2K |
| 15:18 | 770.00 | 773.00 | 770.00 | 773.00 | 4.6K |
| 15:19 | 774.00 | 774.00 | 773.00 | 773.00 | 7.2K |
| 15:29 | 771.00 | 771.00 | 771.00 | 771.00 | 0.0K |