685.00
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 567.00 | 569.00 | 566.00 | 569.00 | 8.5K |
| 09:02 | 569.00 | 569.00 | 569.00 | 569.00 | 0.1K |
| 09:03 | 569.00 | 579.00 | 569.00 | 575.00 | 8.0K |
| 09:04 | 570.00 | 574.00 | 570.00 | 574.00 | 0.0K |
| 09:05 | 570.00 | 570.00 | 570.00 | 570.00 | 1.0K |
| 09:06 | 570.00 | 573.00 | 570.00 | 573.00 | 1.3K |
| 09:07 | 570.00 | 570.00 | 569.00 | 569.00 | 1.7K |
| 09:09 | 568.00 | 569.00 | 568.00 | 568.00 | 0.3K |
| 09:10 | 568.00 | 568.00 | 568.00 | 568.00 | 0.2K |
| 09:11 | 569.00 | 569.00 | 569.00 | 569.00 | 0.5K |
| 09:12 | 570.00 | 570.00 | 568.00 | 568.00 | 2.8K |
| 09:13 | 568.00 | 568.00 | 567.00 | 567.00 | 1.9K |
| 09:16 | 570.00 | 570.00 | 570.00 | 570.00 | 0.0K |
| 09:17 | 567.00 | 567.00 | 567.00 | 567.00 | 2.5K |
| 09:18 | 567.00 | 567.00 | 567.00 | 567.00 | 0.3K |
| 09:19 | 570.00 | 570.00 | 567.00 | 567.00 | 5.0K |
| 09:20 | 569.00 | 569.00 | 569.00 | 569.00 | 0.0K |
| 09:21 | 569.00 | 571.00 | 568.00 | 571.00 | 1.5K |
| 09:27 | 571.00 | 571.00 | 571.00 | 571.00 | 0.0K |
| 09:30 | 571.00 | 572.00 | 571.00 | 572.00 | 0.1K |
| 09:31 | 571.00 | 572.00 | 570.00 | 572.00 | 5.0K |
| 09:32 | 570.00 | 570.00 | 570.00 | 570.00 | 0.6K |
| 09:33 | 568.00 | 572.00 | 566.00 | 572.00 | 4.4K |
| 09:34 | 568.00 | 568.00 | 567.00 | 567.00 | 1.0K |
| 09:35 | 566.00 | 566.00 | 565.00 | 565.00 | 1.8K |
| 09:36 | 565.00 | 567.00 | 565.00 | 567.00 | 3.2K |
| 09:37 | 567.00 | 567.00 | 566.00 | 566.00 | 0.5K |
| 09:38 | 567.00 | 567.00 | 567.00 | 567.00 | 0.1K |
| 09:39 | 564.00 | 564.00 | 564.00 | 564.00 | 5.0K |
| 09:40 | 565.00 | 567.00 | 564.00 | 567.00 | 5.8K |
| 09:42 | 560.00 | 560.00 | 560.00 | 560.00 | 3.0K |
| 09:44 | 567.00 | 567.00 | 567.00 | 567.00 | 0.0K |
| 09:46 | 563.00 | 563.00 | 563.00 | 563.00 | 0.3K |
| 09:47 | 567.00 | 567.00 | 567.00 | 567.00 | 0.0K |
| 09:48 | 567.00 | 567.00 | 567.00 | 567.00 | 0.0K |
| 09:49 | 567.00 | 567.00 | 567.00 | 567.00 | 0.2K |
| 09:50 | 567.00 | 567.00 | 567.00 | 567.00 | 0.0K |
| 09:51 | 566.00 | 566.00 | 566.00 | 566.00 | 0.0K |
| 09:52 | 567.00 | 567.00 | 567.00 | 567.00 | 0.0K |
| 09:55 | 567.00 | 567.00 | 567.00 | 567.00 | 0.1K |
| 09:56 | 567.00 | 567.00 | 567.00 | 567.00 | 6.5K |
| 09:57 | 572.00 | 572.00 | 568.00 | 572.00 | 0.4K |
| 09:58 | 569.00 | 570.00 | 569.00 | 570.00 | 0.0K |
| 09:59 | 571.00 | 571.00 | 571.00 | 571.00 | 0.0K |
| 10:00 | 568.00 | 568.00 | 568.00 | 568.00 | 0.0K |
| 10:01 | 567.00 | 570.00 | 567.00 | 570.00 | 0.0K |
| 10:02 | 570.00 | 571.00 | 570.00 | 571.00 | 0.1K |
| 10:07 | 570.00 | 570.00 | 570.00 | 570.00 | 0.0K |
| 10:10 | 570.00 | 570.00 | 570.00 | 570.00 | 0.0K |
| 10:15 | 569.00 | 570.00 | 569.00 | 570.00 | 0.0K |
| 10:17 | 568.00 | 568.00 | 568.00 | 568.00 | 0.5K |
| 10:18 | 568.00 | 569.00 | 568.00 | 569.00 | 0.4K |
| 10:21 | 567.00 | 567.00 | 567.00 | 567.00 | 2.2K |
| 10:22 | 567.00 | 567.00 | 567.00 | 567.00 | 0.0K |
| 10:23 | 566.00 | 566.00 | 565.00 | 566.00 | 1.1K |
| 10:24 | 565.00 | 565.00 | 563.00 | 563.00 | 3.0K |
| 10:25 | 565.00 | 565.00 | 565.00 | 565.00 | 0.0K |
| 10:26 | 565.00 | 565.00 | 565.00 | 565.00 | 0.0K |
| 10:28 | 565.00 | 567.00 | 565.00 | 567.00 | 13.9K |
| 10:29 | 567.00 | 567.00 | 567.00 | 567.00 | 0.0K |
| 10:32 | 570.00 | 570.00 | 566.00 | 566.00 | 6.6K |
| 10:33 | 565.00 | 565.00 | 565.00 | 565.00 | 0.2K |
| 10:37 | 566.00 | 566.00 | 566.00 | 566.00 | 0.0K |
| 10:38 | 566.00 | 566.00 | 566.00 | 566.00 | 0.0K |
| 10:39 | 566.00 | 566.00 | 566.00 | 566.00 | 0.0K |
| 10:40 | 566.00 | 566.00 | 562.00 | 566.00 | 2.9K |
| 10:41 | 566.00 | 566.00 | 564.00 | 564.00 | 0.0K |
| 10:43 | 566.00 | 566.00 | 566.00 | 566.00 | 0.0K |
| 10:44 | 566.00 | 566.00 | 566.00 | 566.00 | 0.0K |
| 10:45 | 566.00 | 566.00 | 565.00 | 565.00 | 1.3K |
| 10:46 | 565.00 | 568.00 | 565.00 | 568.00 | 2.9K |
| 10:51 | 567.00 | 567.00 | 567.00 | 567.00 | 1.0K |
| 10:53 | 567.00 | 568.00 | 567.00 | 568.00 | 0.0K |
| 10:54 | 568.00 | 568.00 | 568.00 | 568.00 | 0.4K |
| 11:00 | 566.00 | 566.00 | 566.00 | 566.00 | 0.8K |
| 11:02 | 566.00 | 566.00 | 566.00 | 566.00 | 2.0K |
| 11:05 | 566.00 | 567.00 | 566.00 | 567.00 | 0.4K |
| 11:08 | 566.00 | 566.00 | 566.00 | 566.00 | 0.3K |
| 11:12 | 566.00 | 566.00 | 566.00 | 566.00 | 0.0K |
| 11:16 | 566.00 | 566.00 | 566.00 | 566.00 | 0.3K |
| 11:20 | 567.00 | 569.00 | 567.00 | 569.00 | 4.2K |
| 11:21 | 568.00 | 568.00 | 568.00 | 568.00 | 2.4K |
| 11:22 | 569.00 | 569.00 | 568.00 | 568.00 | 0.0K |
| 11:23 | 568.00 | 568.00 | 568.00 | 568.00 | 0.0K |
| 11:25 | 568.00 | 568.00 | 568.00 | 568.00 | 0.0K |
| 11:29 | 568.00 | 568.00 | 568.00 | 568.00 | 0.2K |
| 11:30 | 567.00 | 570.00 | 567.00 | 570.00 | 10.1K |
| 11:36 | 570.00 | 570.00 | 570.00 | 570.00 | 0.2K |
| 11:44 | 570.00 | 570.00 | 570.00 | 570.00 | 0.2K |
| 11:52 | 570.00 | 570.00 | 570.00 | 570.00 | 0.0K |
| 11:58 | 570.00 | 570.00 | 568.00 | 568.00 | 1.9K |
| 11:59 | 570.00 | 570.00 | 570.00 | 570.00 | 0.0K |
| 12:01 | 570.00 | 570.00 | 570.00 | 570.00 | 0.0K |
| 12:03 | 570.00 | 570.00 | 570.00 | 570.00 | 0.0K |
| 12:05 | 570.00 | 570.00 | 570.00 | 570.00 | 0.2K |
| 12:07 | 570.00 | 570.00 | 570.00 | 570.00 | 0.6K |
| 12:13 | 570.00 | 573.00 | 570.00 | 573.00 | 6.8K |
| 12:14 | 572.00 | 573.00 | 572.00 | 573.00 | 2.2K |
| 12:18 | 573.00 | 573.00 | 573.00 | 573.00 | 0.5K |
| 12:19 | 573.00 | 573.00 | 573.00 | 573.00 | 1.3K |
| 12:20 | 573.00 | 573.00 | 573.00 | 573.00 | 1.0K |
| 12:21 | 573.00 | 574.00 | 573.00 | 574.00 | 2.2K |
| 12:23 | 578.00 | 578.00 | 578.00 | 578.00 | 0.0K |
| 12:25 | 578.00 | 578.00 | 578.00 | 578.00 | 1.0K |
| 12:27 | 577.00 | 578.00 | 577.00 | 578.00 | 1.5K |
| 12:28 | 578.00 | 580.00 | 578.00 | 579.00 | 5.7K |
| 12:29 | 579.00 | 581.00 | 579.00 | 580.00 | 8.0K |
| 12:30 | 581.00 | 581.00 | 580.00 | 580.00 | 0.8K |
| 12:31 | 581.00 | 583.00 | 581.00 | 583.00 | 1.4K |
| 12:32 | 580.00 | 584.00 | 578.00 | 584.00 | 1.4K |
| 12:33 | 584.00 | 584.00 | 584.00 | 584.00 | 0.0K |
| 12:34 | 580.00 | 583.00 | 580.00 | 583.00 | 0.0K |
| 12:35 | 583.00 | 583.00 | 583.00 | 583.00 | 0.0K |
| 12:36 | 582.00 | 583.00 | 582.00 | 583.00 | 0.8K |
| 12:38 | 582.00 | 582.00 | 578.00 | 578.00 | 0.4K |
| 12:39 | 577.00 | 577.00 | 576.00 | 577.00 | 1.0K |
| 12:40 | 583.00 | 583.00 | 578.00 | 581.00 | 0.5K |
| 12:41 | 578.00 | 579.00 | 575.00 | 579.00 | 1.0K |
| 12:43 | 578.00 | 578.00 | 578.00 | 578.00 | 0.1K |
| 12:44 | 577.00 | 579.00 | 577.00 | 579.00 | 0.6K |
| 12:45 | 579.00 | 581.00 | 579.00 | 581.00 | 0.3K |
| 12:46 | 580.00 | 580.00 | 578.00 | 578.00 | 0.5K |
| 12:47 | 580.00 | 580.00 | 580.00 | 580.00 | 0.0K |
| 12:48 | 580.00 | 581.00 | 580.00 | 581.00 | 0.0K |
| 12:49 | 581.00 | 582.00 | 581.00 | 582.00 | 1.0K |
| 12:50 | 582.00 | 582.00 | 582.00 | 582.00 | 0.6K |
| 12:51 | 582.00 | 582.00 | 582.00 | 582.00 | 0.0K |
| 12:52 | 580.00 | 581.00 | 578.00 | 581.00 | 1.7K |
| 12:53 | 582.00 | 582.00 | 582.00 | 582.00 | 0.0K |
| 12:55 | 581.00 | 581.00 | 581.00 | 581.00 | 0.4K |
| 12:56 | 581.00 | 582.00 | 581.00 | 582.00 | 0.3K |
| 12:57 | 581.00 | 582.00 | 581.00 | 582.00 | 0.2K |
| 13:00 | 577.00 | 581.00 | 577.00 | 581.00 | 0.0K |
| 13:02 | 581.00 | 581.00 | 581.00 | 581.00 | 0.3K |
| 13:05 | 577.00 | 577.00 | 577.00 | 577.00 | 0.0K |
| 13:06 | 581.00 | 581.00 | 581.00 | 581.00 | 0.0K |
| 13:12 | 580.00 | 580.00 | 578.00 | 580.00 | 12.7K |
| 13:13 | 580.00 | 581.00 | 580.00 | 581.00 | 0.7K |
| 13:15 | 580.00 | 584.00 | 580.00 | 584.00 | 5.3K |
| 13:16 | 584.00 | 585.00 | 584.00 | 584.00 | 5.7K |
| 13:20 | 581.00 | 581.00 | 579.00 | 579.00 | 0.1K |
| 13:21 | 582.00 | 582.00 | 580.00 | 580.00 | 0.0K |
| 13:22 | 580.00 | 582.00 | 580.00 | 582.00 | 0.5K |
| 13:23 | 583.00 | 583.00 | 583.00 | 583.00 | 0.0K |
| 13:26 | 583.00 | 583.00 | 583.00 | 583.00 | 0.0K |
| 13:28 | 580.00 | 580.00 | 580.00 | 580.00 | 3.5K |
| 13:29 | 582.00 | 582.00 | 579.00 | 579.00 | 8.3K |
| 13:30 | 583.00 | 583.00 | 583.00 | 583.00 | 0.0K |
| 13:31 | 579.00 | 579.00 | 579.00 | 579.00 | 0.3K |
| 13:33 | 582.00 | 582.00 | 582.00 | 582.00 | 0.0K |
| 13:37 | 582.00 | 583.00 | 582.00 | 583.00 | 0.1K |
| 13:38 | 583.00 | 583.00 | 583.00 | 583.00 | 0.0K |
| 13:43 | 581.00 | 581.00 | 581.00 | 581.00 | 0.1K |
| 13:44 | 582.00 | 582.00 | 582.00 | 582.00 | 0.0K |
| 13:45 | 581.00 | 582.00 | 581.00 | 582.00 | 0.0K |
| 13:48 | 580.00 | 580.00 | 579.00 | 579.00 | 2.5K |
| 13:49 | 578.00 | 578.00 | 578.00 | 578.00 | 0.2K |
| 13:50 | 578.00 | 578.00 | 578.00 | 578.00 | 0.0K |
| 13:52 | 581.00 | 582.00 | 581.00 | 582.00 | 0.0K |
| 13:55 | 583.00 | 583.00 | 582.00 | 583.00 | 0.4K |
| 14:00 | 581.00 | 581.00 | 581.00 | 581.00 | 0.1K |
| 14:01 | 581.00 | 581.00 | 581.00 | 581.00 | 0.0K |
| 14:02 | 580.00 | 580.00 | 580.00 | 580.00 | 0.2K |
| 14:03 | 580.00 | 580.00 | 580.00 | 580.00 | 0.0K |
| 14:05 | 580.00 | 580.00 | 580.00 | 580.00 | 0.1K |
| 14:10 | 580.00 | 580.00 | 578.00 | 579.00 | 1.4K |
| 14:11 | 580.00 | 581.00 | 580.00 | 580.00 | 0.5K |
| 14:13 | 580.00 | 580.00 | 580.00 | 580.00 | 0.1K |
| 14:16 | 581.00 | 581.00 | 579.00 | 580.00 | 0.0K |
| 14:18 | 580.00 | 580.00 | 580.00 | 580.00 | 0.0K |
| 14:19 | 580.00 | 580.00 | 580.00 | 580.00 | 0.1K |
| 14:20 | 580.00 | 580.00 | 580.00 | 580.00 | 0.1K |
| 14:21 | 580.00 | 581.00 | 580.00 | 581.00 | 0.2K |
| 14:31 | 581.00 | 581.00 | 579.00 | 579.00 | 3.0K |
| 14:32 | 581.00 | 581.00 | 581.00 | 581.00 | 2.7K |
| 14:34 | 582.00 | 582.00 | 582.00 | 582.00 | 0.0K |
| 14:37 | 581.00 | 581.00 | 581.00 | 581.00 | 1.0K |
| 14:40 | 579.00 | 579.00 | 579.00 | 579.00 | 0.0K |
| 14:49 | 580.00 | 580.00 | 580.00 | 580.00 | 0.0K |
| 14:52 | 580.00 | 580.00 | 580.00 | 580.00 | 0.1K |
| 14:53 | 581.00 | 581.00 | 581.00 | 581.00 | 0.3K |
| 14:54 | 581.00 | 581.00 | 580.00 | 580.00 | 1.0K |
| 14:55 | 581.00 | 582.00 | 581.00 | 582.00 | 2.4K |
| 14:56 | 582.00 | 588.00 | 582.00 | 584.00 | 17.7K |
| 14:57 | 583.00 | 586.00 | 583.00 | 586.00 | 2.0K |
| 14:58 | 583.00 | 583.00 | 583.00 | 583.00 | 0.2K |
| 14:59 | 583.00 | 583.00 | 583.00 | 583.00 | 1.0K |
| 15:01 | 582.00 | 582.00 | 582.00 | 582.00 | 0.0K |
| 15:02 | 582.00 | 584.00 | 582.00 | 583.00 | 2.5K |
| 15:03 | 586.00 | 586.00 | 586.00 | 586.00 | 5.1K |
| 15:06 | 583.00 | 583.00 | 583.00 | 583.00 | 2.2K |
| 15:07 | 583.00 | 583.00 | 582.00 | 583.00 | 0.4K |
| 15:09 | 584.00 | 585.00 | 584.00 | 585.00 | 0.0K |
| 15:11 | 584.00 | 584.00 | 583.00 | 583.00 | 3.7K |
| 15:12 | 583.00 | 583.00 | 583.00 | 583.00 | 0.2K |
| 15:13 | 583.00 | 583.00 | 583.00 | 583.00 | 2.0K |
| 15:14 | 583.00 | 583.00 | 583.00 | 583.00 | 1.0K |
| 15:15 | 583.00 | 583.00 | 583.00 | 583.00 | 0.0K |
| 15:16 | 583.00 | 583.00 | 583.00 | 583.00 | 1.0K |
| 15:18 | 583.00 | 583.00 | 583.00 | 583.00 | 0.0K |
| 15:19 | 583.00 | 583.00 | 583.00 | 583.00 | 1.2K |
| 15:29 | 584.00 | 584.00 | 584.00 | 584.00 | 2.7K |