685.00
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 565.00 | 570.00 | 565.00 | 570.00 | 1.5K |
| 09:01 | 570.00 | 570.00 | 566.00 | 566.00 | 0.2K |
| 09:02 | 569.00 | 573.00 | 569.00 | 573.00 | 0.0K |
| 09:03 | 572.00 | 572.00 | 572.00 | 572.00 | 0.2K |
| 09:04 | 566.00 | 566.00 | 566.00 | 566.00 | 6.0K |
| 09:08 | 567.00 | 567.00 | 567.00 | 567.00 | 0.2K |
| 09:10 | 567.00 | 567.00 | 564.00 | 564.00 | 2.1K |
| 09:11 | 564.00 | 565.00 | 564.00 | 565.00 | 0.4K |
| 09:12 | 557.00 | 563.00 | 557.00 | 563.00 | 3.7K |
| 09:13 | 564.00 | 564.00 | 563.00 | 564.00 | 3.6K |
| 09:14 | 565.00 | 565.00 | 565.00 | 565.00 | 0.2K |
| 09:15 | 564.00 | 564.00 | 564.00 | 564.00 | 0.0K |
| 09:16 | 563.00 | 565.00 | 563.00 | 565.00 | 0.1K |
| 09:17 | 565.00 | 565.00 | 565.00 | 565.00 | 0.0K |
| 09:18 | 564.00 | 564.00 | 561.00 | 561.00 | 6.5K |
| 09:19 | 561.00 | 561.00 | 560.00 | 560.00 | 1.4K |
| 09:21 | 561.00 | 561.00 | 560.00 | 560.00 | 0.5K |
| 09:24 | 562.00 | 562.00 | 562.00 | 562.00 | 0.1K |
| 09:27 | 563.00 | 568.00 | 563.00 | 568.00 | 1.0K |
| 09:28 | 568.00 | 568.00 | 561.00 | 561.00 | 27.8K |
| 09:29 | 561.00 | 561.00 | 561.00 | 561.00 | 0.0K |
| 09:30 | 564.00 | 564.00 | 564.00 | 564.00 | 0.0K |
| 09:33 | 562.00 | 562.00 | 562.00 | 562.00 | 0.0K |
| 09:34 | 561.00 | 561.00 | 561.00 | 561.00 | 0.4K |
| 09:35 | 561.00 | 561.00 | 561.00 | 561.00 | 0.5K |
| 09:37 | 561.00 | 563.00 | 561.00 | 563.00 | 1.7K |
| 09:40 | 564.00 | 564.00 | 564.00 | 564.00 | 0.0K |
| 09:41 | 564.00 | 564.00 | 564.00 | 564.00 | 0.0K |
| 09:42 | 564.00 | 564.00 | 564.00 | 564.00 | 0.1K |
| 09:45 | 564.00 | 564.00 | 564.00 | 564.00 | 0.0K |
| 09:46 | 563.00 | 563.00 | 563.00 | 563.00 | 0.1K |
| 09:47 | 563.00 | 563.00 | 563.00 | 563.00 | 0.0K |
| 09:48 | 563.00 | 563.00 | 563.00 | 563.00 | 0.0K |
| 09:50 | 563.00 | 563.00 | 563.00 | 563.00 | 0.0K |
| 09:53 | 564.00 | 564.00 | 563.00 | 564.00 | 0.0K |
| 09:54 | 564.00 | 564.00 | 564.00 | 564.00 | 0.1K |
| 09:56 | 564.00 | 564.00 | 564.00 | 564.00 | 0.0K |
| 09:58 | 562.00 | 562.00 | 562.00 | 562.00 | 0.0K |
| 10:00 | 564.00 | 564.00 | 564.00 | 564.00 | 0.0K |
| 10:01 | 564.00 | 564.00 | 564.00 | 564.00 | 0.0K |
| 10:02 | 564.00 | 564.00 | 564.00 | 564.00 | 0.0K |
| 10:03 | 564.00 | 564.00 | 564.00 | 564.00 | 0.2K |
| 10:04 | 564.00 | 564.00 | 564.00 | 564.00 | 0.0K |
| 10:05 | 564.00 | 564.00 | 564.00 | 564.00 | 0.0K |
| 10:07 | 564.00 | 564.00 | 564.00 | 564.00 | 0.0K |
| 10:08 | 564.00 | 564.00 | 564.00 | 564.00 | 0.0K |
| 10:09 | 564.00 | 564.00 | 564.00 | 564.00 | 0.0K |
| 10:13 | 564.00 | 566.00 | 564.00 | 566.00 | 0.1K |
| 10:14 | 565.00 | 565.00 | 565.00 | 565.00 | 0.0K |
| 10:16 | 562.00 | 562.00 | 562.00 | 562.00 | 0.0K |
| 10:19 | 565.00 | 565.00 | 565.00 | 565.00 | 0.0K |
| 10:25 | 565.00 | 565.00 | 565.00 | 565.00 | 0.0K |
| 10:26 | 565.00 | 565.00 | 565.00 | 565.00 | 0.0K |
| 10:27 | 565.00 | 565.00 | 565.00 | 565.00 | 0.0K |
| 10:31 | 565.00 | 565.00 | 565.00 | 565.00 | 0.0K |
| 10:40 | 563.00 | 563.00 | 563.00 | 563.00 | 0.0K |
| 10:41 | 563.00 | 563.00 | 563.00 | 563.00 | 0.2K |
| 10:42 | 563.00 | 563.00 | 563.00 | 563.00 | 0.0K |
| 10:44 | 564.00 | 564.00 | 564.00 | 564.00 | 0.0K |
| 10:45 | 564.00 | 564.00 | 564.00 | 564.00 | 0.0K |
| 10:47 | 564.00 | 564.00 | 564.00 | 564.00 | 0.0K |
| 10:51 | 564.00 | 564.00 | 564.00 | 564.00 | 0.5K |
| 10:54 | 564.00 | 564.00 | 564.00 | 564.00 | 0.1K |
| 11:03 | 564.00 | 564.00 | 564.00 | 564.00 | 0.1K |
| 11:05 | 563.00 | 563.00 | 563.00 | 563.00 | 0.6K |
| 11:08 | 563.00 | 563.00 | 563.00 | 563.00 | 2.7K |
| 11:09 | 564.00 | 564.00 | 564.00 | 564.00 | 0.0K |
| 11:11 | 563.00 | 563.00 | 563.00 | 563.00 | 0.2K |
| 11:12 | 563.00 | 563.00 | 562.00 | 562.00 | 0.7K |
| 11:16 | 564.00 | 564.00 | 564.00 | 564.00 | 0.1K |
| 11:24 | 564.00 | 564.00 | 564.00 | 564.00 | 0.1K |
| 11:25 | 564.00 | 564.00 | 564.00 | 564.00 | 0.0K |
| 11:31 | 564.00 | 564.00 | 564.00 | 564.00 | 0.0K |
| 11:34 | 564.00 | 564.00 | 564.00 | 564.00 | 0.0K |
| 11:35 | 564.00 | 564.00 | 562.00 | 564.00 | 0.0K |
| 11:36 | 562.00 | 562.00 | 562.00 | 562.00 | 0.0K |
| 11:38 | 564.00 | 564.00 | 564.00 | 564.00 | 0.0K |
| 11:45 | 564.00 | 564.00 | 564.00 | 564.00 | 0.0K |
| 11:46 | 564.00 | 564.00 | 564.00 | 564.00 | 0.0K |
| 11:48 | 564.00 | 565.00 | 564.00 | 565.00 | 5.0K |
| 11:55 | 565.00 | 565.00 | 565.00 | 565.00 | 0.0K |
| 12:05 | 564.00 | 564.00 | 564.00 | 564.00 | 0.5K |
| 12:07 | 562.00 | 562.00 | 562.00 | 562.00 | 0.0K |
| 12:08 | 563.00 | 563.00 | 563.00 | 563.00 | 0.0K |
| 12:09 | 563.00 | 563.00 | 563.00 | 563.00 | 0.1K |
| 12:16 | 562.00 | 562.00 | 562.00 | 562.00 | 0.1K |
| 12:17 | 562.00 | 562.00 | 562.00 | 562.00 | 0.0K |
| 12:20 | 561.00 | 561.00 | 561.00 | 561.00 | 0.5K |
| 12:21 | 561.00 | 561.00 | 561.00 | 561.00 | 0.6K |
| 12:23 | 561.00 | 561.00 | 561.00 | 561.00 | 0.6K |
| 12:26 | 561.00 | 561.00 | 561.00 | 561.00 | 0.0K |
| 12:27 | 561.00 | 561.00 | 561.00 | 561.00 | 0.5K |
| 12:28 | 561.00 | 561.00 | 561.00 | 561.00 | 0.1K |
| 12:29 | 561.00 | 561.00 | 561.00 | 561.00 | 0.0K |
| 12:31 | 560.00 | 560.00 | 560.00 | 560.00 | 2.1K |
| 12:32 | 561.00 | 561.00 | 561.00 | 561.00 | 0.0K |
| 12:34 | 561.00 | 561.00 | 561.00 | 561.00 | 1.0K |
| 12:36 | 561.00 | 561.00 | 561.00 | 561.00 | 0.0K |
| 12:37 | 561.00 | 562.00 | 561.00 | 562.00 | 1.0K |
| 12:39 | 562.00 | 562.00 | 562.00 | 562.00 | 0.3K |
| 12:43 | 562.00 | 562.00 | 562.00 | 562.00 | 0.0K |
| 12:46 | 562.00 | 562.00 | 562.00 | 562.00 | 0.2K |
| 12:50 | 562.00 | 562.00 | 562.00 | 562.00 | 0.0K |
| 12:53 | 562.00 | 562.00 | 562.00 | 562.00 | 0.0K |
| 13:00 | 560.00 | 560.00 | 560.00 | 560.00 | 1.2K |
| 13:01 | 562.00 | 562.00 | 562.00 | 562.00 | 0.0K |
| 13:03 | 560.00 | 560.00 | 558.00 | 558.00 | 3.0K |
| 13:04 | 558.00 | 558.00 | 558.00 | 558.00 | 3.4K |
| 13:05 | 561.00 | 562.00 | 558.00 | 558.00 | 0.9K |
| 13:06 | 562.00 | 562.00 | 555.00 | 555.00 | 20.1K |
| 13:07 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 13:09 | 559.00 | 559.00 | 559.00 | 559.00 | 0.0K |
| 13:10 | 559.00 | 559.00 | 559.00 | 559.00 | 0.1K |
| 13:15 | 555.00 | 555.00 | 555.00 | 555.00 | 7.3K |
| 13:17 | 555.00 | 558.00 | 555.00 | 558.00 | 0.1K |
| 13:21 | 557.00 | 557.00 | 555.00 | 557.00 | 3.0K |
| 13:25 | 556.00 | 557.00 | 556.00 | 557.00 | 3.4K |
| 13:26 | 557.00 | 558.00 | 557.00 | 558.00 | 0.2K |
| 13:27 | 558.00 | 558.00 | 557.00 | 557.00 | 0.5K |
| 13:28 | 558.00 | 558.00 | 558.00 | 558.00 | 0.0K |
| 13:31 | 557.00 | 557.00 | 557.00 | 557.00 | 4.0K |
| 13:32 | 557.00 | 560.00 | 557.00 | 560.00 | 7.2K |
| 13:33 | 557.00 | 557.00 | 556.00 | 556.00 | 0.1K |
| 13:34 | 559.00 | 559.00 | 556.00 | 556.00 | 0.3K |
| 13:35 | 559.00 | 559.00 | 556.00 | 556.00 | 0.1K |
| 13:36 | 559.00 | 559.00 | 556.00 | 559.00 | 0.1K |
| 13:37 | 556.00 | 559.00 | 556.00 | 556.00 | 0.1K |
| 13:38 | 558.00 | 558.00 | 556.00 | 556.00 | 0.1K |
| 13:39 | 558.00 | 558.00 | 556.00 | 558.00 | 0.1K |
| 13:40 | 557.00 | 557.00 | 557.00 | 557.00 | 0.1K |
| 13:41 | 557.00 | 557.00 | 555.00 | 555.00 | 7.5K |
| 13:43 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0K |
| 13:44 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0K |
| 13:45 | 559.00 | 559.00 | 559.00 | 559.00 | 0.0K |
| 13:46 | 559.00 | 559.00 | 559.00 | 559.00 | 0.1K |
| 13:48 | 558.00 | 558.00 | 558.00 | 558.00 | 0.1K |
| 13:49 | 558.00 | 558.00 | 558.00 | 558.00 | 0.2K |
| 13:50 | 558.00 | 558.00 | 557.00 | 557.00 | 0.1K |
| 13:51 | 558.00 | 558.00 | 558.00 | 558.00 | 0.0K |
| 13:52 | 558.00 | 558.00 | 558.00 | 558.00 | 0.7K |
| 13:53 | 558.00 | 559.00 | 558.00 | 558.00 | 0.2K |
| 13:54 | 559.00 | 559.00 | 558.00 | 558.00 | 0.0K |
| 13:55 | 558.00 | 559.00 | 558.00 | 558.00 | 0.1K |
| 13:56 | 559.00 | 559.00 | 558.00 | 558.00 | 0.0K |
| 13:57 | 559.00 | 559.00 | 558.00 | 558.00 | 0.0K |
| 13:58 | 559.00 | 559.00 | 558.00 | 558.00 | 0.0K |
| 13:59 | 559.00 | 559.00 | 558.00 | 558.00 | 0.1K |
| 14:00 | 559.00 | 559.00 | 558.00 | 558.00 | 0.0K |
| 14:02 | 559.00 | 559.00 | 558.00 | 559.00 | 0.3K |
| 14:03 | 559.00 | 561.00 | 559.00 | 561.00 | 0.6K |
| 14:04 | 560.00 | 562.00 | 560.00 | 562.00 | 0.1K |
| 14:05 | 562.00 | 562.00 | 560.00 | 562.00 | 0.0K |
| 14:06 | 559.00 | 562.00 | 559.00 | 562.00 | 0.1K |
| 14:07 | 561.00 | 562.00 | 561.00 | 562.00 | 0.0K |
| 14:08 | 562.00 | 562.00 | 559.00 | 559.00 | 0.1K |
| 14:09 | 562.00 | 562.00 | 562.00 | 562.00 | 0.0K |
| 14:11 | 562.00 | 562.00 | 562.00 | 562.00 | 0.1K |
| 14:14 | 560.00 | 562.00 | 560.00 | 562.00 | 0.0K |
| 14:16 | 562.00 | 562.00 | 561.00 | 561.00 | 0.0K |
| 14:17 | 560.00 | 560.00 | 559.00 | 559.00 | 0.0K |
| 14:18 | 558.00 | 560.00 | 557.00 | 557.00 | 0.8K |
| 14:19 | 560.00 | 560.00 | 560.00 | 560.00 | 0.1K |
| 14:20 | 559.00 | 559.00 | 559.00 | 559.00 | 0.0K |
| 14:21 | 560.00 | 560.00 | 560.00 | 560.00 | 0.0K |
| 14:23 | 560.00 | 560.00 | 560.00 | 560.00 | 0.0K |
| 14:25 | 560.00 | 560.00 | 560.00 | 560.00 | 0.0K |
| 14:26 | 559.00 | 559.00 | 558.00 | 559.00 | 0.1K |
| 14:28 | 558.00 | 559.00 | 556.00 | 559.00 | 0.6K |
| 14:29 | 559.00 | 559.00 | 559.00 | 559.00 | 0.0K |
| 14:31 | 559.00 | 559.00 | 559.00 | 559.00 | 0.1K |
| 14:33 | 559.00 | 559.00 | 559.00 | 559.00 | 0.1K |
| 14:40 | 559.00 | 559.00 | 557.00 | 557.00 | 0.1K |
| 14:41 | 559.00 | 559.00 | 559.00 | 559.00 | 0.0K |
| 14:42 | 559.00 | 559.00 | 559.00 | 559.00 | 0.2K |
| 14:47 | 559.00 | 559.00 | 559.00 | 559.00 | 0.1K |
| 14:48 | 559.00 | 559.00 | 559.00 | 559.00 | 0.1K |
| 14:54 | 558.00 | 558.00 | 558.00 | 558.00 | 0.0K |
| 14:55 | 558.00 | 558.00 | 558.00 | 558.00 | 0.0K |
| 14:56 | 558.00 | 558.00 | 558.00 | 558.00 | 0.0K |
| 14:59 | 558.00 | 558.00 | 557.00 | 557.00 | 0.6K |
| 15:00 | 557.00 | 558.00 | 557.00 | 558.00 | 1.0K |
| 15:01 | 557.00 | 558.00 | 557.00 | 557.00 | 1.5K |
| 15:04 | 558.00 | 558.00 | 558.00 | 558.00 | 1.0K |
| 15:09 | 558.00 | 558.00 | 558.00 | 558.00 | 0.0K |
| 15:10 | 557.00 | 557.00 | 557.00 | 557.00 | 1.1K |
| 15:11 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0K |
| 15:12 | 556.00 | 558.00 | 556.00 | 558.00 | 3.9K |
| 15:13 | 557.00 | 558.00 | 557.00 | 558.00 | 0.1K |
| 15:14 | 557.00 | 557.00 | 557.00 | 557.00 | 0.5K |
| 15:15 | 557.00 | 557.00 | 557.00 | 557.00 | 0.4K |
| 15:16 | 556.00 | 558.00 | 556.00 | 558.00 | 0.9K |
| 15:18 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0K |
| 15:29 | 556.00 | 556.00 | 556.00 | 556.00 | 2.9K |