677.00
Letzte Aktualisierung: 2025-10-02
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 822.00 | 828.00 | 822.00 | 828.00 | 5.6K |
| 09:01 | 822.00 | 830.00 | 822.00 | 830.00 | 2.4K |
| 09:02 | 830.00 | 830.00 | 830.00 | 830.00 | 0.0K |
| 09:03 | 829.00 | 830.00 | 829.00 | 830.00 | 0.5K |
| 09:04 | 825.00 | 825.00 | 825.00 | 825.00 | 0.0K |
| 09:05 | 825.00 | 825.00 | 825.00 | 825.00 | 4.7K |
| 09:07 | 828.00 | 828.00 | 828.00 | 828.00 | 3.2K |
| 09:08 | 829.00 | 830.00 | 829.00 | 830.00 | 0.7K |
| 09:09 | 830.00 | 830.00 | 830.00 | 830.00 | 3.6K |
| 09:10 | 830.00 | 830.00 | 830.00 | 830.00 | 0.0K |
| 09:11 | 830.00 | 830.00 | 830.00 | 830.00 | 0.4K |
| 09:12 | 830.00 | 830.00 | 830.00 | 830.00 | 0.1K |
| 09:14 | 826.00 | 826.00 | 826.00 | 826.00 | 5.3K |
| 09:15 | 827.00 | 831.00 | 827.00 | 831.00 | 1.2K |
| 09:16 | 831.00 | 831.00 | 830.00 | 831.00 | 0.7K |
| 09:17 | 827.00 | 831.00 | 827.00 | 830.00 | 2.9K |
| 09:19 | 827.00 | 827.00 | 825.00 | 825.00 | 2.2K |
| 09:23 | 825.00 | 827.00 | 825.00 | 827.00 | 0.1K |
| 09:25 | 826.00 | 826.00 | 826.00 | 826.00 | 0.5K |
| 09:26 | 827.00 | 827.00 | 827.00 | 827.00 | 1.0K |
| 09:27 | 827.00 | 827.00 | 827.00 | 827.00 | 2.2K |
| 09:29 | 827.00 | 831.00 | 827.00 | 827.00 | 1.4K |
| 09:30 | 831.00 | 831.00 | 831.00 | 831.00 | 0.0K |
| 09:31 | 831.00 | 831.00 | 831.00 | 831.00 | 0.0K |
| 09:32 | 829.00 | 829.00 | 828.00 | 828.00 | 3.8K |
| 09:35 | 831.00 | 831.00 | 830.00 | 831.00 | 0.2K |
| 09:36 | 830.00 | 830.00 | 830.00 | 830.00 | 0.0K |
| 09:37 | 830.00 | 831.00 | 829.00 | 831.00 | 2.1K |
| 09:38 | 829.00 | 829.00 | 828.00 | 828.00 | 0.2K |
| 09:40 | 830.00 | 830.00 | 830.00 | 830.00 | 0.4K |
| 09:41 | 830.00 | 831.00 | 830.00 | 831.00 | 0.2K |
| 09:42 | 831.00 | 831.00 | 831.00 | 831.00 | 0.5K |
| 09:43 | 831.00 | 831.00 | 830.00 | 830.00 | 0.9K |
| 09:44 | 831.00 | 831.00 | 830.00 | 831.00 | 0.3K |
| 09:45 | 831.00 | 831.00 | 831.00 | 831.00 | 0.0K |
| 09:46 | 830.00 | 830.00 | 830.00 | 830.00 | 0.0K |
| 09:48 | 828.00 | 828.00 | 828.00 | 828.00 | 4.0K |
| 09:49 | 828.00 | 828.00 | 828.00 | 828.00 | 2.5K |
| 09:50 | 828.00 | 828.00 | 827.00 | 827.00 | 0.5K |
| 09:52 | 830.00 | 830.00 | 830.00 | 830.00 | 0.0K |
| 09:54 | 830.00 | 830.00 | 830.00 | 830.00 | 0.0K |
| 09:57 | 830.00 | 830.00 | 830.00 | 830.00 | 1.0K |
| 09:58 | 831.00 | 831.00 | 831.00 | 831.00 | 0.0K |
| 10:03 | 830.00 | 830.00 | 830.00 | 830.00 | 0.0K |
| 10:06 | 828.00 | 828.00 | 828.00 | 828.00 | 0.1K |
| 10:07 | 828.00 | 828.00 | 828.00 | 828.00 | 0.2K |
| 10:08 | 828.00 | 830.00 | 828.00 | 830.00 | 0.9K |
| 10:09 | 827.00 | 827.00 | 827.00 | 827.00 | 1.3K |
| 10:10 | 828.00 | 828.00 | 828.00 | 828.00 | 0.0K |
| 10:11 | 828.00 | 828.00 | 828.00 | 828.00 | 0.0K |
| 10:12 | 828.00 | 828.00 | 828.00 | 828.00 | 0.0K |
| 10:14 | 827.00 | 827.00 | 827.00 | 827.00 | 2.0K |
| 10:15 | 826.00 | 826.00 | 826.00 | 826.00 | 2.5K |
| 10:16 | 826.00 | 826.00 | 822.00 | 822.00 | 12.1K |
| 10:17 | 823.00 | 823.00 | 823.00 | 823.00 | 0.9K |
| 10:18 | 826.00 | 826.00 | 826.00 | 826.00 | 0.0K |
| 10:19 | 826.00 | 830.00 | 826.00 | 830.00 | 0.5K |
| 10:20 | 826.00 | 829.00 | 822.00 | 829.00 | 1.4K |
| 10:22 | 827.00 | 827.00 | 827.00 | 827.00 | 1.0K |
| 10:24 | 822.00 | 823.00 | 820.00 | 820.00 | 10.7K |
| 10:26 | 822.00 | 822.00 | 822.00 | 822.00 | 0.0K |
| 10:27 | 822.00 | 823.00 | 822.00 | 823.00 | 0.2K |
| 10:28 | 823.00 | 823.00 | 823.00 | 823.00 | 0.2K |
| 10:29 | 823.00 | 823.00 | 821.00 | 821.00 | 2.4K |
| 10:30 | 821.00 | 821.00 | 821.00 | 821.00 | 0.1K |
| 10:31 | 821.00 | 823.00 | 821.00 | 823.00 | 0.1K |
| 10:34 | 822.00 | 822.00 | 822.00 | 822.00 | 0.0K |
| 10:35 | 822.00 | 824.00 | 822.00 | 824.00 | 0.5K |
| 10:36 | 823.00 | 823.00 | 823.00 | 823.00 | 0.1K |
| 10:37 | 822.00 | 823.00 | 822.00 | 823.00 | 4.7K |
| 10:38 | 823.00 | 823.00 | 823.00 | 823.00 | 1.1K |
| 10:40 | 823.00 | 823.00 | 823.00 | 823.00 | 1.1K |
| 10:41 | 824.00 | 824.00 | 823.00 | 823.00 | 4.1K |
| 10:42 | 824.00 | 824.00 | 824.00 | 824.00 | 0.1K |
| 10:43 | 824.00 | 824.00 | 824.00 | 824.00 | 0.1K |
| 10:44 | 823.00 | 823.00 | 822.00 | 823.00 | 1.9K |
| 10:45 | 823.00 | 824.00 | 823.00 | 824.00 | 1.2K |
| 10:46 | 824.00 | 824.00 | 824.00 | 824.00 | 0.0K |
| 10:47 | 824.00 | 824.00 | 824.00 | 824.00 | 0.2K |
| 10:49 | 824.00 | 824.00 | 824.00 | 824.00 | 0.0K |
| 10:50 | 823.00 | 823.00 | 823.00 | 823.00 | 2.3K |
| 10:51 | 823.00 | 823.00 | 823.00 | 823.00 | 0.1K |
| 10:52 | 823.00 | 825.00 | 823.00 | 825.00 | 3.0K |
| 10:53 | 825.00 | 825.00 | 825.00 | 825.00 | 0.0K |
| 10:56 | 825.00 | 825.00 | 825.00 | 825.00 | 0.0K |
| 10:57 | 825.00 | 825.00 | 825.00 | 825.00 | 0.0K |
| 11:02 | 825.00 | 825.00 | 825.00 | 825.00 | 0.3K |
| 11:04 | 826.00 | 827.00 | 826.00 | 827.00 | 1.6K |
| 11:05 | 827.00 | 827.00 | 827.00 | 827.00 | 0.5K |
| 11:07 | 827.00 | 827.00 | 827.00 | 827.00 | 0.1K |
| 11:08 | 827.00 | 828.00 | 827.00 | 828.00 | 1.6K |
| 11:09 | 829.00 | 829.00 | 829.00 | 829.00 | 1.7K |
| 11:11 | 829.00 | 830.00 | 829.00 | 829.00 | 8.1K |
| 11:14 | 828.00 | 828.00 | 826.00 | 826.00 | 2.0K |
| 11:15 | 826.00 | 826.00 | 826.00 | 826.00 | 0.2K |
| 11:20 | 826.00 | 826.00 | 826.00 | 826.00 | 8.6K |
| 11:22 | 826.00 | 826.00 | 825.00 | 825.00 | 5.0K |
| 11:23 | 829.00 | 829.00 | 829.00 | 829.00 | 0.0K |
| 11:26 | 828.00 | 828.00 | 828.00 | 828.00 | 0.0K |
| 11:31 | 827.00 | 827.00 | 827.00 | 827.00 | 1.0K |
| 11:35 | 827.00 | 827.00 | 827.00 | 827.00 | 0.0K |
| 11:36 | 827.00 | 827.00 | 827.00 | 827.00 | 0.0K |
| 11:37 | 827.00 | 827.00 | 827.00 | 827.00 | 0.0K |
| 11:40 | 827.00 | 827.00 | 827.00 | 827.00 | 0.1K |
| 11:41 | 825.00 | 825.00 | 824.00 | 824.00 | 0.5K |
| 11:44 | 824.00 | 824.00 | 823.00 | 823.00 | 1.8K |
| 11:45 | 823.00 | 823.00 | 823.00 | 823.00 | 0.6K |
| 11:47 | 827.00 | 827.00 | 827.00 | 827.00 | 0.1K |
| 11:51 | 827.00 | 827.00 | 827.00 | 827.00 | 1.0K |
| 11:57 | 827.00 | 827.00 | 827.00 | 827.00 | 0.2K |
| 11:58 | 825.00 | 825.00 | 824.00 | 824.00 | 0.6K |
| 12:04 | 828.00 | 828.00 | 828.00 | 828.00 | 0.1K |
| 12:07 | 825.00 | 825.00 | 825.00 | 825.00 | 0.1K |
| 12:08 | 824.00 | 824.00 | 823.00 | 823.00 | 0.4K |
| 12:09 | 823.00 | 823.00 | 822.00 | 822.00 | 1.7K |
| 12:10 | 828.00 | 829.00 | 828.00 | 829.00 | 0.1K |
| 12:13 | 829.00 | 829.00 | 829.00 | 829.00 | 0.0K |
| 12:15 | 828.00 | 828.00 | 828.00 | 828.00 | 0.1K |
| 12:21 | 828.00 | 828.00 | 828.00 | 828.00 | 0.0K |
| 12:22 | 828.00 | 828.00 | 828.00 | 828.00 | 10.0K |
| 12:26 | 829.00 | 829.00 | 829.00 | 829.00 | 0.6K |
| 12:27 | 829.00 | 829.00 | 829.00 | 829.00 | 0.1K |
| 12:28 | 829.00 | 829.00 | 825.00 | 825.00 | 1.0K |
| 12:29 | 825.00 | 825.00 | 825.00 | 825.00 | 0.0K |
| 12:33 | 825.00 | 825.00 | 825.00 | 825.00 | 0.1K |
| 12:34 | 825.00 | 825.00 | 822.00 | 822.00 | 2.1K |
| 12:36 | 822.00 | 822.00 | 821.00 | 821.00 | 3.9K |
| 12:38 | 822.00 | 827.00 | 820.00 | 827.00 | 3.0K |
| 12:44 | 822.00 | 822.00 | 822.00 | 822.00 | 0.0K |
| 12:45 | 822.00 | 827.00 | 822.00 | 827.00 | 0.0K |
| 12:46 | 820.00 | 826.00 | 820.00 | 826.00 | 6.0K |
| 12:47 | 826.00 | 826.00 | 826.00 | 826.00 | 0.0K |
| 12:48 | 826.00 | 826.00 | 823.00 | 826.00 | 0.0K |
| 12:49 | 826.00 | 826.00 | 826.00 | 826.00 | 0.1K |
| 12:50 | 824.00 | 826.00 | 824.00 | 826.00 | 0.0K |
| 12:51 | 824.00 | 826.00 | 820.00 | 826.00 | 3.0K |
| 12:53 | 821.00 | 821.00 | 821.00 | 821.00 | 0.0K |
| 12:54 | 824.00 | 824.00 | 824.00 | 824.00 | 0.0K |
| 12:55 | 823.00 | 824.00 | 823.00 | 824.00 | 0.6K |
| 12:56 | 823.00 | 826.00 | 823.00 | 826.00 | 0.6K |
| 12:57 | 822.00 | 826.00 | 821.00 | 826.00 | 0.0K |
| 12:58 | 826.00 | 826.00 | 826.00 | 826.00 | 0.1K |
| 12:59 | 826.00 | 826.00 | 826.00 | 826.00 | 0.0K |
| 13:00 | 825.00 | 825.00 | 825.00 | 825.00 | 0.0K |
| 13:01 | 823.00 | 826.00 | 823.00 | 826.00 | 0.1K |
| 13:05 | 826.00 | 827.00 | 826.00 | 827.00 | 8.2K |
| 13:06 | 827.00 | 829.00 | 827.00 | 829.00 | 6.5K |
| 13:07 | 829.00 | 829.00 | 829.00 | 829.00 | 0.0K |
| 13:08 | 827.00 | 829.00 | 827.00 | 829.00 | 1.2K |
| 13:09 | 829.00 | 829.00 | 822.00 | 822.00 | 7.0K |
| 13:10 | 828.00 | 828.00 | 828.00 | 828.00 | 0.0K |
| 13:11 | 825.00 | 828.00 | 825.00 | 828.00 | 0.0K |
| 13:13 | 828.00 | 829.00 | 828.00 | 829.00 | 8.7K |
| 13:14 | 829.00 | 829.00 | 829.00 | 829.00 | 0.0K |
| 13:15 | 829.00 | 829.00 | 829.00 | 829.00 | 0.0K |
| 13:17 | 829.00 | 829.00 | 829.00 | 829.00 | 0.0K |
| 13:19 | 829.00 | 829.00 | 829.00 | 829.00 | 0.4K |
| 13:20 | 829.00 | 829.00 | 829.00 | 829.00 | 0.5K |
| 13:21 | 830.00 | 831.00 | 830.00 | 831.00 | 5.4K |
| 13:22 | 831.00 | 832.00 | 831.00 | 832.00 | 1.5K |
| 13:23 | 832.00 | 832.00 | 832.00 | 832.00 | 0.0K |
| 13:25 | 830.00 | 832.00 | 830.00 | 832.00 | 0.6K |
| 13:26 | 832.00 | 832.00 | 832.00 | 832.00 | 0.0K |
| 13:27 | 832.00 | 832.00 | 832.00 | 832.00 | 0.1K |
| 13:28 | 832.00 | 833.00 | 832.00 | 833.00 | 7.3K |
| 13:29 | 833.00 | 833.00 | 833.00 | 833.00 | 0.0K |
| 13:30 | 833.00 | 835.00 | 833.00 | 835.00 | 7.8K |
| 13:31 | 835.00 | 835.00 | 835.00 | 835.00 | 0.7K |
| 13:32 | 835.00 | 835.00 | 835.00 | 835.00 | 6.3K |
| 13:33 | 836.00 | 839.00 | 836.00 | 839.00 | 16.9K |
| 13:34 | 839.00 | 839.00 | 837.00 | 837.00 | 1.2K |
| 13:35 | 836.00 | 837.00 | 836.00 | 837.00 | 0.3K |
| 13:36 | 836.00 | 836.00 | 835.00 | 835.00 | 5.6K |
| 13:37 | 835.00 | 836.00 | 831.00 | 831.00 | 2.2K |
| 13:38 | 832.00 | 832.00 | 832.00 | 832.00 | 0.1K |
| 13:39 | 835.00 | 835.00 | 835.00 | 835.00 | 0.0K |
| 13:40 | 832.00 | 832.00 | 832.00 | 832.00 | 2.0K |
| 13:41 | 832.00 | 834.00 | 829.00 | 834.00 | 5.0K |
| 13:42 | 829.00 | 829.00 | 826.00 | 826.00 | 2.9K |
| 13:43 | 834.00 | 834.00 | 834.00 | 834.00 | 0.0K |
| 13:44 | 827.00 | 833.00 | 826.00 | 833.00 | 1.0K |
| 13:45 | 826.00 | 826.00 | 823.00 | 823.00 | 5.0K |
| 13:46 | 830.00 | 830.00 | 823.00 | 830.00 | 1.0K |
| 13:47 | 829.00 | 831.00 | 829.00 | 831.00 | 0.3K |
| 13:53 | 831.00 | 832.00 | 831.00 | 832.00 | 0.7K |
| 13:56 | 832.00 | 834.00 | 832.00 | 834.00 | 3.5K |
| 13:57 | 835.00 | 835.00 | 835.00 | 835.00 | 2.0K |
| 13:58 | 835.00 | 835.00 | 835.00 | 835.00 | 0.1K |
| 14:01 | 835.00 | 835.00 | 835.00 | 835.00 | 0.0K |
| 14:03 | 835.00 | 835.00 | 835.00 | 835.00 | 0.0K |
| 14:05 | 835.00 | 835.00 | 835.00 | 835.00 | 0.6K |
| 14:10 | 834.00 | 834.00 | 834.00 | 834.00 | 0.0K |
| 14:11 | 833.00 | 833.00 | 831.00 | 831.00 | 0.3K |
| 14:12 | 831.00 | 831.00 | 831.00 | 831.00 | 0.0K |
| 14:13 | 831.00 | 831.00 | 830.00 | 830.00 | 0.6K |
| 14:14 | 828.00 | 828.00 | 828.00 | 828.00 | 0.3K |
| 14:16 | 826.00 | 832.00 | 826.00 | 832.00 | 3.0K |
| 14:19 | 826.00 | 831.00 | 818.00 | 831.00 | 39.0K |
| 14:21 | 824.00 | 829.00 | 824.00 | 824.00 | 0.6K |
| 14:22 | 826.00 | 829.00 | 826.00 | 829.00 | 1.0K |
| 14:23 | 829.00 | 829.00 | 829.00 | 829.00 | 0.0K |
| 14:24 | 825.00 | 825.00 | 825.00 | 825.00 | 0.0K |
| 14:25 | 829.00 | 831.00 | 822.00 | 822.00 | 5.0K |
| 14:26 | 822.00 | 824.00 | 822.00 | 824.00 | 0.0K |
| 14:27 | 825.00 | 827.00 | 825.00 | 827.00 | 0.0K |
| 14:30 | 828.00 | 828.00 | 828.00 | 828.00 | 0.0K |
| 14:33 | 828.00 | 831.00 | 828.00 | 831.00 | 0.4K |
| 14:34 | 829.00 | 829.00 | 829.00 | 829.00 | 0.1K |
| 14:36 | 829.00 | 829.00 | 829.00 | 829.00 | 0.2K |
| 14:37 | 827.00 | 827.00 | 827.00 | 827.00 | 0.3K |
| 14:38 | 827.00 | 828.00 | 827.00 | 828.00 | 0.2K |
| 14:39 | 830.00 | 830.00 | 830.00 | 830.00 | 0.0K |
| 14:40 | 829.00 | 829.00 | 828.00 | 828.00 | 0.2K |
| 14:41 | 829.00 | 829.00 | 829.00 | 829.00 | 0.0K |
| 14:42 | 829.00 | 830.00 | 827.00 | 830.00 | 1.1K |
| 14:44 | 829.00 | 829.00 | 829.00 | 829.00 | 0.0K |
| 14:47 | 827.00 | 829.00 | 827.00 | 829.00 | 0.0K |
| 14:48 | 827.00 | 827.00 | 827.00 | 827.00 | 0.0K |
| 14:49 | 829.00 | 829.00 | 827.00 | 827.00 | 0.0K |
| 14:50 | 829.00 | 829.00 | 824.00 | 824.00 | 2.0K |
| 14:51 | 824.00 | 828.00 | 824.00 | 828.00 | 0.0K |
| 14:53 | 827.00 | 827.00 | 823.00 | 823.00 | 3.2K |
| 14:54 | 823.00 | 827.00 | 823.00 | 827.00 | 1.9K |
| 14:56 | 826.00 | 827.00 | 824.00 | 827.00 | 0.0K |
| 14:57 | 826.00 | 826.00 | 826.00 | 826.00 | 0.0K |
| 15:00 | 827.00 | 829.00 | 827.00 | 827.00 | 1.1K |
| 15:01 | 827.00 | 827.00 | 827.00 | 827.00 | 0.0K |
| 15:02 | 826.00 | 826.00 | 826.00 | 826.00 | 0.1K |
| 15:04 | 826.00 | 826.00 | 826.00 | 826.00 | 0.0K |
| 15:05 | 824.00 | 824.00 | 824.00 | 824.00 | 1.0K |
| 15:07 | 824.00 | 824.00 | 824.00 | 824.00 | 2.0K |
| 15:08 | 826.00 | 826.00 | 826.00 | 826.00 | 0.0K |
| 15:09 | 826.00 | 829.00 | 826.00 | 829.00 | 0.2K |
| 15:11 | 828.00 | 828.00 | 828.00 | 828.00 | 0.1K |
| 15:12 | 828.00 | 828.00 | 828.00 | 828.00 | 0.2K |
| 15:13 | 829.00 | 829.00 | 826.00 | 826.00 | 1.4K |
| 15:15 | 826.00 | 826.00 | 826.00 | 826.00 | 0.1K |
| 15:16 | 826.00 | 828.00 | 826.00 | 828.00 | 0.0K |
| 15:17 | 826.00 | 826.00 | 826.00 | 826.00 | 0.1K |
| 15:18 | 825.00 | 825.00 | 825.00 | 825.00 | 0.6K |
| 15:19 | 828.00 | 828.00 | 825.00 | 825.00 | 5.9K |
| 15:29 | 825.00 | 825.00 | 825.00 | 825.00 | 0.0K |