680.00
Letzte Aktualisierung: 2025-10-01
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 630.00 | 635.00 | 630.00 | 631.00 | 0.3K |
| 09:01 | 635.00 | 635.00 | 631.00 | 631.00 | 0.0K |
| 09:02 | 634.00 | 634.00 | 630.00 | 630.00 | 3.4K |
| 09:03 | 633.00 | 635.00 | 633.00 | 635.00 | 1.6K |
| 09:04 | 630.00 | 636.00 | 630.00 | 636.00 | 0.3K |
| 09:06 | 636.00 | 636.00 | 636.00 | 636.00 | 0.5K |
| 09:07 | 636.00 | 636.00 | 631.00 | 631.00 | 0.5K |
| 09:08 | 631.00 | 631.00 | 631.00 | 631.00 | 10.9K |
| 09:10 | 634.00 | 634.00 | 632.00 | 632.00 | 0.1K |
| 09:11 | 632.00 | 632.00 | 632.00 | 632.00 | 3.0K |
| 09:12 | 634.00 | 634.00 | 634.00 | 634.00 | 0.1K |
| 09:13 | 633.00 | 634.00 | 633.00 | 634.00 | 0.5K |
| 09:14 | 634.00 | 634.00 | 634.00 | 634.00 | 0.0K |
| 09:17 | 634.00 | 634.00 | 633.00 | 633.00 | 0.1K |
| 09:18 | 633.00 | 633.00 | 631.00 | 631.00 | 1.5K |
| 09:21 | 631.00 | 632.00 | 630.00 | 632.00 | 5.4K |
| 09:22 | 632.00 | 632.00 | 632.00 | 632.00 | 0.0K |
| 09:23 | 632.00 | 632.00 | 632.00 | 632.00 | 0.2K |
| 09:24 | 632.00 | 632.00 | 632.00 | 632.00 | 0.5K |
| 09:25 | 632.00 | 632.00 | 632.00 | 632.00 | 0.1K |
| 09:26 | 632.00 | 632.00 | 632.00 | 632.00 | 0.0K |
| 09:28 | 632.00 | 632.00 | 632.00 | 632.00 | 0.0K |
| 09:29 | 632.00 | 632.00 | 632.00 | 632.00 | 0.1K |
| 09:30 | 632.00 | 632.00 | 629.00 | 629.00 | 4.2K |
| 09:31 | 630.00 | 630.00 | 630.00 | 630.00 | 1.0K |
| 09:32 | 629.00 | 630.00 | 629.00 | 630.00 | 0.0K |
| 09:33 | 630.00 | 630.00 | 630.00 | 630.00 | 0.1K |
| 09:37 | 630.00 | 630.00 | 629.00 | 629.00 | 1.5K |
| 09:38 | 630.00 | 632.00 | 630.00 | 632.00 | 4.6K |
| 09:39 | 632.00 | 632.00 | 632.00 | 632.00 | 0.3K |
| 09:40 | 631.00 | 635.00 | 631.00 | 635.00 | 0.9K |
| 09:43 | 632.00 | 634.00 | 632.00 | 634.00 | 0.0K |
| 09:44 | 634.00 | 635.00 | 634.00 | 635.00 | 0.2K |
| 09:45 | 632.00 | 632.00 | 631.00 | 631.00 | 5.5K |
| 09:46 | 633.00 | 633.00 | 633.00 | 633.00 | 0.0K |
| 09:49 | 633.00 | 633.00 | 633.00 | 633.00 | 0.3K |
| 09:50 | 632.00 | 632.00 | 632.00 | 632.00 | 0.5K |
| 09:51 | 631.00 | 631.00 | 631.00 | 631.00 | 2.6K |
| 09:52 | 631.00 | 631.00 | 631.00 | 631.00 | 0.0K |
| 09:53 | 632.00 | 632.00 | 632.00 | 632.00 | 0.0K |
| 09:54 | 632.00 | 635.00 | 630.00 | 635.00 | 0.5K |
| 09:55 | 635.00 | 635.00 | 633.00 | 633.00 | 0.0K |
| 09:56 | 633.00 | 633.00 | 633.00 | 633.00 | 0.0K |
| 09:57 | 630.00 | 630.00 | 630.00 | 630.00 | 0.0K |
| 09:59 | 632.00 | 632.00 | 632.00 | 632.00 | 0.0K |
| 10:01 | 632.00 | 632.00 | 632.00 | 632.00 | 0.0K |
| 10:02 | 632.00 | 632.00 | 632.00 | 632.00 | 0.0K |
| 10:04 | 633.00 | 633.00 | 633.00 | 633.00 | 0.0K |
| 10:06 | 630.00 | 632.00 | 630.00 | 632.00 | 3.2K |
| 10:07 | 632.00 | 632.00 | 632.00 | 632.00 | 0.1K |
| 10:08 | 632.00 | 632.00 | 632.00 | 632.00 | 0.3K |
| 10:09 | 632.00 | 632.00 | 632.00 | 632.00 | 0.5K |
| 10:10 | 633.00 | 633.00 | 632.00 | 632.00 | 0.5K |
| 10:13 | 633.00 | 633.00 | 633.00 | 633.00 | 0.0K |
| 10:14 | 633.00 | 633.00 | 633.00 | 633.00 | 0.0K |
| 10:15 | 633.00 | 633.00 | 633.00 | 633.00 | 0.0K |
| 10:17 | 633.00 | 633.00 | 633.00 | 633.00 | 0.2K |
| 10:19 | 632.00 | 633.00 | 630.00 | 633.00 | 1.3K |
| 10:22 | 632.00 | 632.00 | 631.00 | 631.00 | 0.0K |
| 10:23 | 631.00 | 631.00 | 631.00 | 631.00 | 0.0K |
| 10:25 | 631.00 | 631.00 | 631.00 | 631.00 | 0.0K |
| 10:26 | 631.00 | 631.00 | 631.00 | 631.00 | 2.1K |
| 10:27 | 631.00 | 631.00 | 631.00 | 631.00 | 0.0K |
| 10:29 | 631.00 | 631.00 | 631.00 | 631.00 | 0.0K |
| 10:31 | 631.00 | 631.00 | 630.00 | 630.00 | 3.0K |
| 10:32 | 632.00 | 632.00 | 632.00 | 632.00 | 0.0K |
| 10:34 | 630.00 | 630.00 | 630.00 | 630.00 | 1.0K |
| 10:35 | 632.00 | 632.00 | 632.00 | 632.00 | 0.0K |
| 10:37 | 630.00 | 630.00 | 630.00 | 630.00 | 2.0K |
| 10:38 | 630.00 | 632.00 | 630.00 | 632.00 | 0.2K |
| 10:39 | 630.00 | 630.00 | 630.00 | 630.00 | 0.0K |
| 10:40 | 630.00 | 630.00 | 629.00 | 629.00 | 0.0K |
| 10:43 | 630.00 | 630.00 | 630.00 | 630.00 | 0.0K |
| 10:44 | 629.00 | 629.00 | 629.00 | 629.00 | 0.0K |
| 10:45 | 629.00 | 629.00 | 629.00 | 629.00 | 0.0K |
| 10:46 | 629.00 | 630.00 | 629.00 | 629.00 | 2.0K |
| 10:47 | 629.00 | 629.00 | 628.00 | 629.00 | 2.0K |
| 10:48 | 629.00 | 629.00 | 627.00 | 627.00 | 1.8K |
| 10:49 | 627.00 | 627.00 | 627.00 | 627.00 | 0.1K |
| 10:51 | 629.00 | 629.00 | 629.00 | 629.00 | 0.0K |
| 10:52 | 628.00 | 628.00 | 628.00 | 628.00 | 0.0K |
| 10:54 | 628.00 | 628.00 | 628.00 | 628.00 | 0.0K |
| 10:55 | 628.00 | 628.00 | 627.00 | 627.00 | 1.6K |
| 10:56 | 632.00 | 632.00 | 632.00 | 632.00 | 0.0K |
| 11:00 | 630.00 | 630.00 | 630.00 | 630.00 | 0.1K |
| 11:02 | 629.00 | 629.00 | 627.00 | 627.00 | 2.1K |
| 11:04 | 627.00 | 627.00 | 627.00 | 627.00 | 1.7K |
| 11:05 | 627.00 | 627.00 | 627.00 | 627.00 | 1.1K |
| 11:06 | 627.00 | 627.00 | 626.00 | 626.00 | 4.1K |
| 11:07 | 630.00 | 630.00 | 630.00 | 630.00 | 0.0K |
| 11:09 | 629.00 | 629.00 | 629.00 | 629.00 | 0.1K |
| 11:11 | 627.00 | 627.00 | 627.00 | 627.00 | 0.0K |
| 11:12 | 627.00 | 629.00 | 627.00 | 627.00 | 0.0K |
| 11:13 | 629.00 | 629.00 | 629.00 | 629.00 | 0.2K |
| 11:18 | 628.00 | 628.00 | 628.00 | 628.00 | 0.2K |
| 11:19 | 629.00 | 629.00 | 628.00 | 628.00 | 0.2K |
| 11:23 | 629.00 | 629.00 | 628.00 | 628.00 | 0.5K |
| 11:24 | 629.00 | 630.00 | 629.00 | 629.00 | 2.0K |
| 11:25 | 630.00 | 630.00 | 628.00 | 628.00 | 0.0K |
| 11:26 | 628.00 | 630.00 | 628.00 | 628.00 | 0.0K |
| 11:27 | 628.00 | 628.00 | 627.00 | 627.00 | 0.4K |
| 11:28 | 628.00 | 628.00 | 627.00 | 627.00 | 0.0K |
| 11:31 | 628.00 | 628.00 | 627.00 | 628.00 | 0.0K |
| 11:32 | 627.00 | 628.00 | 627.00 | 627.00 | 0.0K |
| 11:33 | 628.00 | 628.00 | 627.00 | 628.00 | 0.1K |
| 11:34 | 627.00 | 628.00 | 627.00 | 627.00 | 5.0K |
| 11:35 | 628.00 | 628.00 | 627.00 | 628.00 | 2.0K |
| 11:36 | 627.00 | 628.00 | 627.00 | 627.00 | 0.0K |
| 11:37 | 627.00 | 627.00 | 627.00 | 627.00 | 0.5K |
| 11:39 | 627.00 | 627.00 | 626.00 | 626.00 | 0.9K |
| 11:41 | 626.00 | 629.00 | 626.00 | 629.00 | 1.0K |
| 11:42 | 626.00 | 626.00 | 626.00 | 626.00 | 0.0K |
| 11:43 | 629.00 | 629.00 | 626.00 | 626.00 | 0.0K |
| 11:44 | 629.00 | 629.00 | 626.00 | 629.00 | 0.0K |
| 11:45 | 627.00 | 627.00 | 626.00 | 626.00 | 0.0K |
| 11:46 | 626.00 | 626.00 | 626.00 | 626.00 | 0.0K |
| 11:47 | 629.00 | 629.00 | 627.00 | 627.00 | 0.0K |
| 11:48 | 627.00 | 627.00 | 627.00 | 627.00 | 0.0K |
| 11:52 | 629.00 | 629.00 | 628.00 | 628.00 | 0.1K |
| 11:53 | 629.00 | 629.00 | 628.00 | 628.00 | 0.0K |
| 11:55 | 628.00 | 629.00 | 628.00 | 628.00 | 0.0K |
| 11:57 | 628.00 | 628.00 | 628.00 | 628.00 | 0.1K |
| 11:58 | 628.00 | 628.00 | 628.00 | 628.00 | 0.0K |
| 11:59 | 628.00 | 628.00 | 628.00 | 628.00 | 0.0K |
| 12:00 | 628.00 | 629.00 | 628.00 | 629.00 | 0.4K |
| 12:01 | 629.00 | 629.00 | 629.00 | 629.00 | 1.0K |
| 12:02 | 629.00 | 629.00 | 629.00 | 629.00 | 0.1K |
| 12:03 | 629.00 | 629.00 | 629.00 | 629.00 | 0.6K |
| 12:04 | 629.00 | 630.00 | 629.00 | 630.00 | 0.4K |
| 12:05 | 629.00 | 629.00 | 629.00 | 629.00 | 0.0K |
| 12:06 | 629.00 | 629.00 | 629.00 | 629.00 | 0.0K |
| 12:07 | 629.00 | 630.00 | 629.00 | 630.00 | 4.0K |
| 12:08 | 627.00 | 630.00 | 627.00 | 627.00 | 1.0K |
| 12:09 | 630.00 | 630.00 | 627.00 | 627.00 | 0.4K |
| 12:10 | 630.00 | 630.00 | 630.00 | 630.00 | 0.0K |
| 12:11 | 628.00 | 628.00 | 628.00 | 628.00 | 0.0K |
| 12:13 | 630.00 | 630.00 | 630.00 | 630.00 | 0.0K |
| 12:15 | 628.00 | 628.00 | 627.00 | 627.00 | 0.6K |
| 12:16 | 628.00 | 628.00 | 627.00 | 627.00 | 0.1K |
| 12:18 | 628.00 | 628.00 | 628.00 | 628.00 | 0.5K |
| 12:21 | 627.00 | 630.00 | 627.00 | 630.00 | 1.8K |
| 12:22 | 627.00 | 627.00 | 627.00 | 627.00 | 0.0K |
| 12:24 | 628.00 | 628.00 | 628.00 | 628.00 | 0.0K |
| 12:25 | 629.00 | 629.00 | 629.00 | 629.00 | 0.0K |
| 12:26 | 628.00 | 628.00 | 628.00 | 628.00 | 0.0K |
| 12:29 | 628.00 | 628.00 | 628.00 | 628.00 | 0.2K |
| 12:32 | 628.00 | 628.00 | 627.00 | 627.00 | 4.4K |
| 12:34 | 627.00 | 627.00 | 627.00 | 627.00 | 1.0K |
| 12:35 | 627.00 | 627.00 | 627.00 | 627.00 | 0.3K |
| 12:37 | 629.00 | 629.00 | 629.00 | 629.00 | 0.0K |
| 12:38 | 629.00 | 629.00 | 629.00 | 629.00 | 2.1K |
| 12:39 | 630.00 | 630.00 | 630.00 | 630.00 | 0.1K |
| 12:40 | 630.00 | 630.00 | 629.00 | 629.00 | 0.0K |
| 12:41 | 629.00 | 629.00 | 629.00 | 629.00 | 0.1K |
| 12:48 | 630.00 | 630.00 | 630.00 | 630.00 | 0.0K |
| 12:50 | 630.00 | 630.00 | 630.00 | 630.00 | 1.1K |
| 12:51 | 629.00 | 630.00 | 629.00 | 630.00 | 2.7K |
| 12:52 | 629.00 | 630.00 | 629.00 | 629.00 | 3.5K |
| 12:53 | 630.00 | 630.00 | 629.00 | 630.00 | 0.0K |
| 12:54 | 629.00 | 630.00 | 629.00 | 629.00 | 0.0K |
| 12:55 | 630.00 | 630.00 | 629.00 | 629.00 | 0.1K |
| 12:56 | 630.00 | 630.00 | 629.00 | 629.00 | 0.0K |
| 12:57 | 630.00 | 631.00 | 629.00 | 629.00 | 0.7K |
| 12:58 | 631.00 | 631.00 | 629.00 | 629.00 | 0.0K |
| 12:59 | 631.00 | 631.00 | 631.00 | 631.00 | 0.0K |
| 13:01 | 631.00 | 631.00 | 631.00 | 631.00 | 0.0K |
| 13:02 | 631.00 | 631.00 | 631.00 | 631.00 | 1.3K |
| 13:03 | 633.00 | 633.00 | 633.00 | 633.00 | 0.1K |
| 13:04 | 633.00 | 633.00 | 633.00 | 633.00 | 1.0K |
| 13:06 | 633.00 | 634.00 | 633.00 | 634.00 | 1.2K |
| 13:07 | 634.00 | 635.00 | 632.00 | 633.00 | 0.5K |
| 13:08 | 634.00 | 634.00 | 633.00 | 633.00 | 0.1K |
| 13:09 | 635.00 | 635.00 | 635.00 | 635.00 | 0.0K |
| 13:10 | 633.00 | 635.00 | 633.00 | 635.00 | 0.0K |
| 13:11 | 633.00 | 633.00 | 633.00 | 633.00 | 0.0K |
| 13:12 | 633.00 | 633.00 | 633.00 | 633.00 | 0.2K |
| 13:13 | 633.00 | 633.00 | 633.00 | 633.00 | 0.1K |
| 13:15 | 634.00 | 634.00 | 634.00 | 634.00 | 0.0K |
| 13:16 | 633.00 | 633.00 | 633.00 | 633.00 | 0.7K |
| 13:17 | 633.00 | 633.00 | 633.00 | 633.00 | 0.2K |
| 13:18 | 634.00 | 634.00 | 634.00 | 634.00 | 0.0K |
| 13:19 | 634.00 | 634.00 | 634.00 | 634.00 | 0.0K |
| 13:21 | 633.00 | 633.00 | 633.00 | 633.00 | 0.0K |
| 13:22 | 634.00 | 634.00 | 633.00 | 634.00 | 0.0K |
| 13:25 | 633.00 | 633.00 | 633.00 | 633.00 | 0.0K |
| 13:26 | 633.00 | 634.00 | 633.00 | 634.00 | 0.0K |
| 13:29 | 633.00 | 634.00 | 633.00 | 634.00 | 2.5K |
| 13:33 | 633.00 | 633.00 | 633.00 | 633.00 | 0.0K |
| 13:34 | 633.00 | 633.00 | 633.00 | 633.00 | 1.9K |
| 13:38 | 632.00 | 632.00 | 632.00 | 632.00 | 0.0K |
| 13:39 | 632.00 | 633.00 | 632.00 | 633.00 | 0.3K |
| 13:42 | 633.00 | 633.00 | 633.00 | 633.00 | 4.1K |
| 13:45 | 633.00 | 635.00 | 633.00 | 635.00 | 0.8K |
| 13:48 | 635.00 | 635.00 | 635.00 | 635.00 | 2.7K |
| 13:49 | 635.00 | 635.00 | 634.00 | 635.00 | 17.6K |
| 13:52 | 635.00 | 635.00 | 635.00 | 635.00 | 1.0K |
| 14:02 | 632.00 | 632.00 | 632.00 | 632.00 | 1.7K |
| 14:03 | 631.00 | 635.00 | 631.00 | 631.00 | 0.0K |
| 14:04 | 631.00 | 640.00 | 631.00 | 640.00 | 15.5K |
| 14:05 | 635.00 | 640.00 | 635.00 | 635.00 | 0.0K |
| 14:06 | 639.00 | 639.00 | 635.00 | 635.00 | 0.0K |
| 14:07 | 639.00 | 639.00 | 635.00 | 635.00 | 0.0K |
| 14:10 | 635.00 | 635.00 | 633.00 | 633.00 | 0.0K |
| 14:11 | 633.00 | 633.00 | 633.00 | 633.00 | 0.2K |
| 14:12 | 637.00 | 637.00 | 633.00 | 633.00 | 0.0K |
| 14:16 | 633.00 | 633.00 | 633.00 | 633.00 | 0.0K |
| 14:18 | 637.00 | 637.00 | 631.00 | 633.00 | 1.4K |
| 14:19 | 631.00 | 631.00 | 631.00 | 631.00 | 0.0K |
| 14:20 | 633.00 | 633.00 | 631.00 | 631.00 | 0.0K |
| 14:21 | 631.00 | 631.00 | 626.00 | 626.00 | 15.5K |
| 14:22 | 626.00 | 626.00 | 626.00 | 626.00 | 0.3K |
| 14:23 | 631.00 | 631.00 | 631.00 | 631.00 | 0.0K |
| 14:26 | 631.00 | 631.00 | 631.00 | 631.00 | 0.0K |
| 14:28 | 631.00 | 631.00 | 631.00 | 631.00 | 0.0K |
| 14:30 | 628.00 | 628.00 | 628.00 | 628.00 | 0.0K |
| 14:31 | 629.00 | 631.00 | 628.00 | 631.00 | 6.2K |
| 14:33 | 629.00 | 629.00 | 628.00 | 628.00 | 0.2K |
| 14:34 | 631.00 | 631.00 | 631.00 | 631.00 | 0.0K |
| 14:38 | 631.00 | 631.00 | 631.00 | 631.00 | 0.0K |
| 14:39 | 631.00 | 631.00 | 631.00 | 631.00 | 2.3K |
| 14:40 | 632.00 | 632.00 | 632.00 | 632.00 | 0.0K |
| 14:44 | 631.00 | 631.00 | 631.00 | 631.00 | 0.6K |
| 14:46 | 632.00 | 632.00 | 632.00 | 632.00 | 0.5K |
| 14:47 | 632.00 | 632.00 | 631.00 | 632.00 | 2.0K |
| 14:48 | 631.00 | 631.00 | 631.00 | 631.00 | 5.6K |
| 14:49 | 631.00 | 631.00 | 631.00 | 631.00 | 0.0K |
| 14:51 | 629.00 | 629.00 | 629.00 | 629.00 | 0.0K |
| 14:53 | 630.00 | 630.00 | 630.00 | 630.00 | 0.0K |
| 14:56 | 630.00 | 630.00 | 630.00 | 630.00 | 0.3K |
| 14:57 | 629.00 | 630.00 | 629.00 | 629.00 | 0.0K |
| 14:58 | 630.00 | 630.00 | 630.00 | 630.00 | 1.3K |
| 14:59 | 630.00 | 630.00 | 630.00 | 630.00 | 0.5K |
| 15:00 | 631.00 | 631.00 | 631.00 | 631.00 | 0.0K |
| 15:02 | 630.00 | 630.00 | 630.00 | 630.00 | 0.3K |
| 15:03 | 630.00 | 630.00 | 630.00 | 630.00 | 0.0K |
| 15:04 | 630.00 | 630.00 | 630.00 | 630.00 | 0.2K |
| 15:05 | 630.00 | 630.00 | 630.00 | 630.00 | 0.3K |
| 15:06 | 629.00 | 629.00 | 629.00 | 629.00 | 0.1K |
| 15:07 | 630.00 | 630.00 | 630.00 | 630.00 | 0.1K |
| 15:08 | 630.00 | 630.00 | 630.00 | 630.00 | 0.0K |
| 15:09 | 630.00 | 630.00 | 630.00 | 630.00 | 0.2K |
| 15:10 | 630.00 | 630.00 | 630.00 | 630.00 | 0.0K |
| 15:11 | 629.00 | 630.00 | 629.00 | 630.00 | 0.1K |
| 15:12 | 630.00 | 630.00 | 630.00 | 630.00 | 0.0K |
| 15:13 | 629.00 | 630.00 | 629.00 | 630.00 | 3.2K |
| 15:14 | 630.00 | 630.00 | 630.00 | 630.00 | 0.1K |
| 15:15 | 630.00 | 630.00 | 629.00 | 629.00 | 0.5K |
| 15:16 | 629.00 | 629.00 | 628.00 | 628.00 | 0.2K |
| 15:17 | 629.00 | 629.00 | 628.00 | 628.00 | 0.2K |
| 15:18 | 629.00 | 630.00 | 628.00 | 630.00 | 0.1K |
| 15:19 | 630.00 | 630.00 | 628.00 | 628.00 | 0.1K |
| 15:29 | 628.00 | 628.00 | 628.00 | 628.00 | 4.5K |