702.00
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 592.00 | 592.00 | 590.00 | 592.00 | 10.4K |
| 09:01 | 592.00 | 593.00 | 590.00 | 592.00 | 1.7K |
| 09:02 | 592.00 | 592.00 | 590.00 | 590.00 | 0.2K |
| 09:03 | 592.00 | 592.00 | 590.00 | 590.00 | 8.5K |
| 09:04 | 592.00 | 592.00 | 589.00 | 589.00 | 10.7K |
| 09:05 | 591.00 | 591.00 | 590.00 | 590.00 | 11.1K |
| 09:06 | 591.00 | 593.00 | 591.00 | 593.00 | 2.1K |
| 09:07 | 590.00 | 590.00 | 589.00 | 590.00 | 12.0K |
| 09:08 | 590.00 | 592.00 | 589.00 | 592.00 | 13.7K |
| 09:09 | 593.00 | 594.00 | 593.00 | 594.00 | 19.8K |
| 09:10 | 593.00 | 593.00 | 593.00 | 593.00 | 10.0K |
| 09:12 | 593.00 | 593.00 | 593.00 | 593.00 | 0.1K |
| 09:13 | 593.00 | 595.00 | 593.00 | 593.00 | 0.7K |
| 09:14 | 593.00 | 596.00 | 593.00 | 596.00 | 12.1K |
| 09:15 | 596.00 | 597.00 | 596.00 | 597.00 | 1.6K |
| 09:17 | 594.00 | 594.00 | 594.00 | 594.00 | 7.0K |
| 09:18 | 593.00 | 596.00 | 593.00 | 596.00 | 3.2K |
| 09:21 | 594.00 | 594.00 | 594.00 | 594.00 | 0.6K |
| 09:22 | 593.00 | 593.00 | 593.00 | 593.00 | 1.1K |
| 09:23 | 593.00 | 594.00 | 593.00 | 594.00 | 3.3K |
| 09:24 | 593.00 | 593.00 | 593.00 | 593.00 | 0.8K |
| 09:25 | 593.00 | 593.00 | 593.00 | 593.00 | 1.4K |
| 09:26 | 590.00 | 590.00 | 590.00 | 590.00 | 16.4K |
| 09:27 | 590.00 | 590.00 | 588.00 | 588.00 | 1.9K |
| 09:28 | 588.00 | 593.00 | 588.00 | 590.00 | 3.2K |
| 09:29 | 589.00 | 589.00 | 589.00 | 589.00 | 3.0K |
| 09:31 | 589.00 | 589.00 | 589.00 | 589.00 | 2.5K |
| 09:32 | 588.00 | 589.00 | 588.00 | 589.00 | 1.0K |
| 09:33 | 589.00 | 589.00 | 586.00 | 586.00 | 5.1K |
| 09:34 | 586.00 | 588.00 | 586.00 | 588.00 | 1.1K |
| 09:35 | 588.00 | 588.00 | 588.00 | 588.00 | 0.1K |
| 09:36 | 588.00 | 589.00 | 588.00 | 589.00 | 0.5K |
| 09:37 | 590.00 | 590.00 | 589.00 | 590.00 | 20.2K |
| 09:38 | 590.00 | 590.00 | 590.00 | 590.00 | 0.2K |
| 09:39 | 590.00 | 590.00 | 587.00 | 587.00 | 1.7K |
| 09:40 | 586.00 | 586.00 | 585.00 | 585.00 | 16.2K |
| 09:41 | 585.00 | 585.00 | 584.00 | 584.00 | 8.3K |
| 09:42 | 585.00 | 585.00 | 580.00 | 580.00 | 11.7K |
| 09:43 | 581.00 | 582.00 | 581.00 | 581.00 | 10.3K |
| 09:44 | 583.00 | 583.00 | 582.00 | 582.00 | 0.0K |
| 09:45 | 583.00 | 584.00 | 583.00 | 584.00 | 0.1K |
| 09:46 | 585.00 | 585.00 | 585.00 | 585.00 | 0.1K |
| 09:47 | 585.00 | 585.00 | 585.00 | 585.00 | 0.3K |
| 09:49 | 586.00 | 588.00 | 586.00 | 588.00 | 0.0K |
| 09:50 | 585.00 | 586.00 | 580.00 | 583.00 | 27.3K |
| 09:51 | 580.00 | 586.00 | 580.00 | 586.00 | 2.3K |
| 09:52 | 586.00 | 587.00 | 580.00 | 580.00 | 6.3K |
| 09:53 | 584.00 | 584.00 | 583.00 | 583.00 | 0.0K |
| 09:55 | 583.00 | 583.00 | 578.00 | 578.00 | 11.8K |
| 09:56 | 579.00 | 579.00 | 579.00 | 579.00 | 0.0K |
| 09:57 | 580.00 | 580.00 | 580.00 | 580.00 | 0.0K |
| 09:58 | 580.00 | 580.00 | 580.00 | 580.00 | 0.5K |
| 09:59 | 580.00 | 580.00 | 579.00 | 579.00 | 0.0K |
| 10:00 | 579.00 | 579.00 | 578.00 | 578.00 | 5.9K |
| 10:01 | 578.00 | 579.00 | 578.00 | 579.00 | 2.5K |
| 10:02 | 580.00 | 580.00 | 580.00 | 580.00 | 0.0K |
| 10:03 | 580.00 | 580.00 | 577.00 | 577.00 | 5.7K |
| 10:04 | 580.00 | 580.00 | 580.00 | 580.00 | 9.0K |
| 10:05 | 580.00 | 580.00 | 580.00 | 580.00 | 10.9K |
| 10:06 | 580.00 | 583.00 | 580.00 | 583.00 | 3.1K |
| 10:07 | 583.00 | 583.00 | 582.00 | 583.00 | 2.0K |
| 10:10 | 583.00 | 583.00 | 583.00 | 583.00 | 0.1K |
| 10:11 | 584.00 | 584.00 | 584.00 | 584.00 | 0.0K |
| 10:12 | 581.00 | 584.00 | 580.00 | 584.00 | 2.5K |
| 10:13 | 581.00 | 581.00 | 580.00 | 580.00 | 3.4K |
| 10:14 | 584.00 | 584.00 | 580.00 | 580.00 | 1.0K |
| 10:16 | 580.00 | 580.00 | 578.00 | 578.00 | 14.0K |
| 10:17 | 578.00 | 584.00 | 577.00 | 584.00 | 4.1K |
| 10:18 | 582.00 | 582.00 | 582.00 | 582.00 | 0.0K |
| 10:19 | 578.00 | 578.00 | 577.00 | 577.00 | 3.4K |
| 10:20 | 582.00 | 582.00 | 582.00 | 582.00 | 0.0K |
| 10:21 | 582.00 | 582.00 | 582.00 | 582.00 | 0.0K |
| 10:23 | 582.00 | 582.00 | 582.00 | 582.00 | 0.0K |
| 10:24 | 582.00 | 582.00 | 582.00 | 582.00 | 0.1K |
| 10:25 | 580.00 | 580.00 | 578.00 | 578.00 | 0.8K |
| 10:26 | 578.00 | 578.00 | 578.00 | 578.00 | 0.2K |
| 10:27 | 578.00 | 578.00 | 577.00 | 578.00 | 0.4K |
| 10:28 | 578.00 | 578.00 | 578.00 | 578.00 | 0.1K |
| 10:29 | 578.00 | 579.00 | 578.00 | 578.00 | 1.0K |
| 10:30 | 578.00 | 578.00 | 578.00 | 578.00 | 1.5K |
| 10:31 | 578.00 | 578.00 | 578.00 | 578.00 | 3.0K |
| 10:32 | 578.00 | 578.00 | 578.00 | 578.00 | 0.0K |
| 10:33 | 578.00 | 580.00 | 578.00 | 580.00 | 6.7K |
| 10:35 | 580.00 | 580.00 | 580.00 | 580.00 | 1.8K |
| 10:36 | 581.00 | 581.00 | 581.00 | 581.00 | 0.1K |
| 10:37 | 581.00 | 581.00 | 581.00 | 581.00 | 0.0K |
| 10:40 | 581.00 | 581.00 | 581.00 | 581.00 | 0.5K |
| 10:41 | 581.00 | 581.00 | 580.00 | 580.00 | 12.9K |
| 10:43 | 580.00 | 580.00 | 577.00 | 577.00 | 6.9K |
| 10:44 | 576.00 | 576.00 | 576.00 | 576.00 | 3.2K |
| 10:50 | 581.00 | 581.00 | 578.00 | 578.00 | 0.0K |
| 10:51 | 581.00 | 581.00 | 581.00 | 581.00 | 0.0K |
| 10:54 | 579.00 | 579.00 | 579.00 | 579.00 | 3.2K |
| 11:01 | 579.00 | 579.00 | 578.00 | 578.00 | 3.0K |
| 11:03 | 578.00 | 578.00 | 578.00 | 578.00 | 1.1K |
| 11:04 | 579.00 | 579.00 | 578.00 | 578.00 | 0.7K |
| 11:06 | 578.00 | 578.00 | 577.00 | 577.00 | 30.7K |
| 11:07 | 577.00 | 578.00 | 577.00 | 578.00 | 0.1K |
| 11:10 | 578.00 | 578.00 | 578.00 | 578.00 | 0.0K |
| 11:12 | 577.00 | 577.00 | 576.00 | 577.00 | 1.6K |
| 11:13 | 578.00 | 578.00 | 577.00 | 578.00 | 1.3K |
| 11:14 | 578.00 | 578.00 | 578.00 | 578.00 | 0.0K |
| 11:15 | 577.00 | 577.00 | 576.00 | 576.00 | 2.3K |
| 11:16 | 578.00 | 578.00 | 578.00 | 578.00 | 0.0K |
| 11:18 | 577.00 | 579.00 | 576.00 | 579.00 | 3.2K |
| 11:19 | 578.00 | 578.00 | 578.00 | 578.00 | 0.1K |
| 11:21 | 579.00 | 579.00 | 579.00 | 579.00 | 0.0K |
| 11:24 | 577.00 | 577.00 | 577.00 | 577.00 | 0.0K |
| 11:25 | 579.00 | 580.00 | 579.00 | 580.00 | 20.0K |
| 11:26 | 580.00 | 581.00 | 580.00 | 581.00 | 8.0K |
| 11:27 | 581.00 | 581.00 | 580.00 | 580.00 | 1.3K |
| 11:28 | 581.00 | 582.00 | 581.00 | 581.00 | 5.0K |
| 11:29 | 582.00 | 582.00 | 580.00 | 582.00 | 0.0K |
| 11:30 | 581.00 | 581.00 | 581.00 | 581.00 | 0.0K |
| 11:31 | 582.00 | 582.00 | 582.00 | 582.00 | 0.0K |
| 11:33 | 580.00 | 580.00 | 580.00 | 580.00 | 0.0K |
| 11:35 | 581.00 | 581.00 | 581.00 | 581.00 | 0.4K |
| 11:36 | 581.00 | 581.00 | 581.00 | 581.00 | 0.1K |
| 11:37 | 582.00 | 582.00 | 582.00 | 582.00 | 0.0K |
| 11:38 | 581.00 | 581.00 | 581.00 | 581.00 | 0.6K |
| 11:41 | 582.00 | 583.00 | 582.00 | 583.00 | 3.4K |
| 11:42 | 583.00 | 583.00 | 583.00 | 583.00 | 0.1K |
| 11:44 | 583.00 | 583.00 | 583.00 | 583.00 | 0.1K |
| 11:46 | 582.00 | 582.00 | 582.00 | 582.00 | 2.0K |
| 11:47 | 582.00 | 582.00 | 582.00 | 582.00 | 0.5K |
| 11:48 | 583.00 | 583.00 | 583.00 | 583.00 | 0.0K |
| 11:49 | 583.00 | 583.00 | 582.00 | 582.00 | 0.1K |
| 11:50 | 583.00 | 583.00 | 580.00 | 583.00 | 1.4K |
| 11:51 | 581.00 | 581.00 | 581.00 | 581.00 | 0.0K |
| 11:52 | 581.00 | 581.00 | 580.00 | 580.00 | 0.2K |
| 11:53 | 582.00 | 583.00 | 582.00 | 583.00 | 0.0K |
| 11:54 | 580.00 | 580.00 | 580.00 | 580.00 | 0.1K |
| 11:56 | 580.00 | 580.00 | 580.00 | 580.00 | 0.7K |
| 11:57 | 581.00 | 582.00 | 581.00 | 582.00 | 0.0K |
| 11:59 | 581.00 | 581.00 | 581.00 | 581.00 | 0.0K |
| 12:00 | 581.00 | 581.00 | 580.00 | 580.00 | 20.2K |
| 12:03 | 580.00 | 580.00 | 580.00 | 580.00 | 0.0K |
| 12:05 | 579.00 | 580.00 | 579.00 | 579.00 | 0.4K |
| 12:06 | 579.00 | 579.00 | 579.00 | 579.00 | 0.0K |
| 12:07 | 579.00 | 581.00 | 579.00 | 580.00 | 16.9K |
| 12:08 | 580.00 | 581.00 | 580.00 | 581.00 | 1.2K |
| 12:11 | 581.00 | 581.00 | 581.00 | 581.00 | 4.5K |
| 12:12 | 581.00 | 581.00 | 581.00 | 581.00 | 2.5K |
| 12:13 | 582.00 | 582.00 | 581.00 | 581.00 | 0.0K |
| 12:14 | 580.00 | 580.00 | 580.00 | 580.00 | 5.0K |
| 12:15 | 581.00 | 581.00 | 581.00 | 581.00 | 0.0K |
| 12:17 | 581.00 | 581.00 | 581.00 | 581.00 | 0.0K |
| 12:18 | 581.00 | 581.00 | 580.00 | 580.00 | 3.0K |
| 12:19 | 580.00 | 580.00 | 580.00 | 580.00 | 9.4K |
| 12:20 | 580.00 | 580.00 | 580.00 | 580.00 | 0.0K |
| 12:22 | 580.00 | 580.00 | 579.00 | 579.00 | 0.1K |
| 12:24 | 579.00 | 580.00 | 579.00 | 580.00 | 0.0K |
| 12:25 | 579.00 | 580.00 | 579.00 | 580.00 | 10.2K |
| 12:28 | 580.00 | 580.00 | 580.00 | 580.00 | 4.6K |
| 12:32 | 580.00 | 580.00 | 580.00 | 580.00 | 0.2K |
| 12:34 | 581.00 | 581.00 | 581.00 | 581.00 | 0.0K |
| 12:38 | 581.00 | 581.00 | 581.00 | 581.00 | 0.4K |
| 12:39 | 581.00 | 581.00 | 581.00 | 581.00 | 0.3K |
| 12:41 | 581.00 | 581.00 | 581.00 | 581.00 | 0.2K |
| 12:42 | 580.00 | 581.00 | 580.00 | 581.00 | 0.7K |
| 12:43 | 581.00 | 581.00 | 581.00 | 581.00 | 0.0K |
| 12:44 | 581.00 | 582.00 | 581.00 | 582.00 | 0.1K |
| 12:45 | 581.00 | 581.00 | 580.00 | 580.00 | 2.0K |
| 12:46 | 581.00 | 581.00 | 581.00 | 581.00 | 0.0K |
| 12:47 | 582.00 | 582.00 | 582.00 | 582.00 | 0.0K |
| 12:48 | 582.00 | 582.00 | 582.00 | 582.00 | 0.0K |
| 12:50 | 581.00 | 581.00 | 581.00 | 581.00 | 0.1K |
| 12:55 | 580.00 | 580.00 | 580.00 | 580.00 | 3.9K |
| 12:57 | 580.00 | 580.00 | 580.00 | 580.00 | 0.5K |
| 12:58 | 580.00 | 582.00 | 580.00 | 582.00 | 8.0K |
| 12:59 | 582.00 | 582.00 | 582.00 | 582.00 | 0.0K |
| 13:01 | 582.00 | 582.00 | 582.00 | 582.00 | 0.0K |
| 13:02 | 582.00 | 582.00 | 581.00 | 581.00 | 0.0K |
| 13:03 | 581.00 | 581.00 | 581.00 | 581.00 | 0.0K |
| 13:04 | 581.00 | 582.00 | 581.00 | 582.00 | 5.5K |
| 13:05 | 583.00 | 583.00 | 583.00 | 583.00 | 0.5K |
| 13:06 | 583.00 | 583.00 | 583.00 | 583.00 | 0.7K |
| 13:07 | 582.00 | 582.00 | 582.00 | 582.00 | 0.2K |
| 13:08 | 584.00 | 584.00 | 583.00 | 583.00 | 0.8K |
| 13:09 | 584.00 | 584.00 | 584.00 | 584.00 | 0.2K |
| 13:10 | 583.00 | 584.00 | 583.00 | 584.00 | 0.4K |
| 13:14 | 584.00 | 584.00 | 584.00 | 584.00 | 2.0K |
| 13:15 | 584.00 | 586.00 | 584.00 | 586.00 | 0.1K |
| 13:16 | 586.00 | 586.00 | 586.00 | 586.00 | 0.0K |
| 13:17 | 586.00 | 586.00 | 586.00 | 586.00 | 0.0K |
| 13:18 | 583.00 | 583.00 | 582.00 | 582.00 | 10.1K |
| 13:19 | 583.00 | 583.00 | 583.00 | 583.00 | 1.8K |
| 13:20 | 583.00 | 583.00 | 583.00 | 583.00 | 5.6K |
| 13:26 | 585.00 | 585.00 | 585.00 | 585.00 | 0.0K |
| 13:27 | 585.00 | 585.00 | 585.00 | 585.00 | 0.0K |
| 13:31 | 584.00 | 585.00 | 584.00 | 585.00 | 1.0K |
| 13:32 | 585.00 | 585.00 | 585.00 | 585.00 | 1.5K |
| 13:34 | 585.00 | 585.00 | 585.00 | 585.00 | 3.0K |
| 13:35 | 585.00 | 585.00 | 585.00 | 585.00 | 2.3K |
| 13:37 | 585.00 | 585.00 | 585.00 | 585.00 | 0.0K |
| 13:39 | 584.00 | 584.00 | 584.00 | 584.00 | 0.0K |
| 13:41 | 584.00 | 584.00 | 584.00 | 584.00 | 0.0K |
| 13:43 | 583.00 | 583.00 | 583.00 | 583.00 | 0.7K |
| 13:45 | 583.00 | 583.00 | 583.00 | 583.00 | 1.7K |
| 13:46 | 584.00 | 584.00 | 584.00 | 584.00 | 0.0K |
| 13:47 | 583.00 | 583.00 | 583.00 | 583.00 | 0.5K |
| 13:48 | 583.00 | 583.00 | 583.00 | 583.00 | 2.0K |
| 13:49 | 584.00 | 584.00 | 584.00 | 584.00 | 0.0K |
| 13:50 | 584.00 | 584.00 | 584.00 | 584.00 | 0.0K |
| 13:51 | 583.00 | 583.00 | 582.00 | 582.00 | 1.6K |
| 13:52 | 584.00 | 584.00 | 584.00 | 584.00 | 0.1K |
| 13:53 | 582.00 | 582.00 | 582.00 | 582.00 | 0.7K |
| 13:54 | 584.00 | 584.00 | 582.00 | 582.00 | 1.7K |
| 13:55 | 582.00 | 582.00 | 582.00 | 582.00 | 0.7K |
| 13:57 | 582.00 | 582.00 | 582.00 | 582.00 | 0.6K |
| 13:58 | 582.00 | 584.00 | 582.00 | 584.00 | 0.0K |
| 13:59 | 584.00 | 584.00 | 584.00 | 584.00 | 1.2K |
| 14:00 | 585.00 | 586.00 | 585.00 | 586.00 | 1.6K |
| 14:01 | 586.00 | 587.00 | 586.00 | 587.00 | 3.8K |
| 14:02 | 586.00 | 587.00 | 586.00 | 587.00 | 4.0K |
| 14:05 | 586.00 | 586.00 | 585.00 | 585.00 | 0.0K |
| 14:06 | 587.00 | 587.00 | 587.00 | 587.00 | 0.0K |
| 14:07 | 587.00 | 587.00 | 587.00 | 587.00 | 1.4K |
| 14:08 | 587.00 | 588.00 | 587.00 | 588.00 | 1.6K |
| 14:09 | 588.00 | 588.00 | 588.00 | 588.00 | 0.0K |
| 14:11 | 586.00 | 588.00 | 585.00 | 588.00 | 0.3K |
| 14:12 | 588.00 | 588.00 | 588.00 | 588.00 | 0.0K |
| 14:13 | 588.00 | 588.00 | 584.00 | 584.00 | 0.4K |
| 14:14 | 588.00 | 588.00 | 588.00 | 588.00 | 0.0K |
| 14:17 | 588.00 | 588.00 | 588.00 | 588.00 | 0.0K |
| 14:26 | 588.00 | 589.00 | 584.00 | 584.00 | 1.7K |
| 14:27 | 589.00 | 589.00 | 589.00 | 589.00 | 0.0K |
| 14:30 | 588.00 | 588.00 | 588.00 | 588.00 | 0.1K |
| 14:31 | 589.00 | 589.00 | 589.00 | 589.00 | 0.0K |
| 14:33 | 588.00 | 588.00 | 585.00 | 588.00 | 6.0K |
| 14:37 | 588.00 | 588.00 | 588.00 | 588.00 | 0.0K |
| 14:38 | 588.00 | 588.00 | 588.00 | 588.00 | 0.0K |
| 14:44 | 587.00 | 588.00 | 587.00 | 588.00 | 7.7K |
| 14:45 | 588.00 | 588.00 | 588.00 | 588.00 | 3.4K |
| 14:46 | 588.00 | 588.00 | 588.00 | 588.00 | 1.1K |
| 14:47 | 588.00 | 588.00 | 588.00 | 588.00 | 0.1K |
| 14:49 | 589.00 | 589.00 | 589.00 | 589.00 | 0.0K |
| 14:52 | 589.00 | 589.00 | 588.00 | 588.00 | 0.1K |
| 14:54 | 588.00 | 588.00 | 588.00 | 588.00 | 0.3K |
| 14:55 | 588.00 | 589.00 | 588.00 | 589.00 | 0.1K |
| 14:57 | 588.00 | 588.00 | 588.00 | 588.00 | 0.0K |
| 14:58 | 589.00 | 589.00 | 588.00 | 588.00 | 0.0K |
| 14:59 | 588.00 | 588.00 | 588.00 | 588.00 | 0.0K |
| 15:00 | 588.00 | 588.00 | 588.00 | 588.00 | 0.8K |
| 15:01 | 588.00 | 589.00 | 588.00 | 588.00 | 5.6K |
| 15:06 | 587.00 | 587.00 | 587.00 | 587.00 | 1.8K |
| 15:07 | 588.00 | 588.00 | 588.00 | 588.00 | 0.2K |
| 15:09 | 588.00 | 588.00 | 587.00 | 587.00 | 0.5K |
| 15:10 | 588.00 | 588.00 | 588.00 | 588.00 | 0.7K |
| 15:11 | 588.00 | 588.00 | 588.00 | 588.00 | 0.1K |
| 15:12 | 588.00 | 588.00 | 587.00 | 587.00 | 5.0K |
| 15:13 | 587.00 | 587.00 | 587.00 | 587.00 | 0.1K |
| 15:14 | 588.00 | 588.00 | 588.00 | 588.00 | 0.0K |
| 15:15 | 588.00 | 588.00 | 588.00 | 588.00 | 0.1K |
| 15:17 | 588.00 | 588.00 | 587.00 | 587.00 | 4.2K |
| 15:18 | 587.00 | 587.00 | 587.00 | 587.00 | 0.0K |
| 15:19 | 587.00 | 587.00 | 587.00 | 587.00 | 0.0K |
| 15:29 | 585.00 | 585.00 | 585.00 | 585.00 | 8.9K |