Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 4.02 | 4.02 | 4.02 | 4.02 | 7.6K |
| 09:32 | 4.00 | 4.00 | 4.00 | 4.00 | 0.4K |
| 09:33 | 4.00 | 4.00 | 4.00 | 4.00 | 1.9K |
| 09:37 | 4.00 | 4.00 | 3.99 | 3.99 | 1.4K |
| 09:38 | 3.99 | 3.99 | 3.99 | 3.99 | 1.0K |
| 09:45 | 3.99 | 3.99 | 3.99 | 3.99 | 7.3K |
| 09:47 | 4.00 | 4.02 | 4.00 | 4.02 | 4.5K |
| 09:50 | 4.02 | 4.02 | 4.02 | 4.02 | 1.5K |
| 09:51 | 4.03 | 4.03 | 4.02 | 4.02 | 2.9K |
| 09:57 | 4.05 | 4.05 | 4.05 | 4.05 | 0.8K |
| 09:59 | 4.05 | 4.05 | 4.05 | 4.05 | 0.2K |
| 10:00 | 4.06 | 4.06 | 4.06 | 4.06 | 1.1K |
| 10:02 | 4.05 | 4.05 | 4.05 | 4.05 | 0.4K |
| 10:03 | 4.06 | 4.06 | 4.06 | 4.06 | 1.0K |
| 10:04 | 4.05 | 4.05 | 4.04 | 4.04 | 2.5K |
| 10:07 | 4.03 | 4.03 | 4.03 | 4.03 | 1.4K |
| 10:12 | 4.05 | 4.05 | 4.05 | 4.05 | 1.5K |
| 10:15 | 4.05 | 4.05 | 4.05 | 4.05 | 0.1K |
| 10:16 | 4.04 | 4.04 | 4.02 | 4.02 | 6.9K |
| 10:17 | 4.01 | 4.01 | 4.01 | 4.01 | 0.8K |
| 10:18 | 4.01 | 4.01 | 4.01 | 4.01 | 1.4K |
| 10:20 | 4.00 | 4.01 | 4.00 | 4.01 | 2.5K |
| 10:21 | 4.00 | 4.00 | 4.00 | 4.00 | 0.3K |
| 10:23 | 4.01 | 4.01 | 4.01 | 4.01 | 0.2K |
| 10:24 | 4.01 | 4.01 | 4.01 | 4.01 | 2.3K |
| 10:25 | 4.02 | 4.02 | 4.02 | 4.02 | 0.6K |
| 10:27 | 4.03 | 4.03 | 4.03 | 4.03 | 1.1K |
| 10:28 | 4.02 | 4.02 | 4.02 | 4.02 | 1.3K |
| 10:30 | 4.02 | 4.03 | 4.02 | 4.02 | 2.1K |
| 10:31 | 4.03 | 4.03 | 4.03 | 4.03 | 8.6K |
| 10:34 | 4.04 | 4.04 | 4.04 | 4.04 | 0.3K |
| 10:35 | 4.03 | 4.03 | 4.03 | 4.03 | 1.4K |
| 10:36 | 4.02 | 4.02 | 4.01 | 4.02 | 12.0K |
| 10:38 | 4.02 | 4.02 | 4.02 | 4.02 | 0.3K |
| 10:41 | 4.03 | 4.03 | 4.03 | 4.03 | 0.6K |
| 10:46 | 4.03 | 4.03 | 4.03 | 4.03 | 0.3K |
| 10:47 | 4.03 | 4.03 | 4.03 | 4.03 | 1.6K |
| 10:48 | 4.03 | 4.03 | 4.03 | 4.03 | 0.1K |
| 10:49 | 4.03 | 4.03 | 4.03 | 4.03 | 0.4K |
| 10:51 | 4.03 | 4.03 | 4.03 | 4.03 | 0.5K |
| 10:52 | 4.02 | 4.02 | 4.02 | 4.02 | 1.6K |
| 10:54 | 4.01 | 4.01 | 4.01 | 4.01 | 1.7K |
| 10:55 | 4.02 | 4.02 | 4.02 | 4.02 | 8.9K |
| 10:56 | 4.02 | 4.02 | 4.02 | 4.02 | 1.0K |
| 10:57 | 4.02 | 4.02 | 4.02 | 4.02 | 0.4K |
| 11:01 | 4.03 | 4.03 | 4.03 | 4.03 | 0.3K |
| 11:03 | 4.02 | 4.02 | 4.02 | 4.02 | 1.6K |
| 11:10 | 4.02 | 4.02 | 4.02 | 4.02 | 0.6K |
| 11:14 | 4.02 | 4.02 | 4.02 | 4.02 | 0.3K |
| 11:18 | 4.01 | 4.01 | 4.01 | 4.01 | 2.5K |
| 11:20 | 4.01 | 4.01 | 4.01 | 4.01 | 0.4K |
| 11:23 | 4.00 | 4.00 | 4.00 | 4.00 | 2.5K |
| 11:24 | 4.00 | 4.00 | 4.00 | 4.00 | 0.2K |
| 11:26 | 4.00 | 4.00 | 4.00 | 4.00 | 0.8K |
| 11:29 | 4.00 | 4.00 | 4.00 | 4.00 | 2.0K |
| 11:30 | 4.00 | 4.00 | 4.00 | 4.00 | 2.4K |
| 11:36 | 4.00 | 4.00 | 4.00 | 4.00 | 0.5K |
| 11:38 | 4.00 | 4.00 | 4.00 | 4.00 | 0.4K |
| 11:40 | 4.00 | 4.00 | 4.00 | 4.00 | 0.3K |
| 11:42 | 4.00 | 4.00 | 4.00 | 4.00 | 0.1K |
| 11:43 | 4.00 | 4.00 | 4.00 | 4.00 | 0.3K |
| 11:45 | 3.99 | 3.99 | 3.99 | 3.99 | 2.7K |
| 11:47 | 3.99 | 3.99 | 3.99 | 3.99 | 0.4K |
| 11:50 | 3.99 | 3.99 | 3.99 | 3.99 | 1.0K |
| 11:55 | 4.00 | 4.00 | 4.00 | 4.00 | 2.0K |
| 11:56 | 3.99 | 3.99 | 3.99 | 3.99 | 1.7K |
| 11:57 | 3.99 | 3.99 | 3.99 | 3.99 | 0.9K |
| 12:03 | 3.99 | 3.99 | 3.98 | 3.98 | 1.4K |
| 12:05 | 3.99 | 3.99 | 3.99 | 3.99 | 1.2K |
| 12:06 | 3.99 | 3.99 | 3.99 | 3.99 | 3.5K |
| 12:08 | 4.00 | 4.00 | 4.00 | 4.00 | 0.3K |
| 12:13 | 4.00 | 4.00 | 4.00 | 4.00 | 0.1K |
| 12:14 | 4.00 | 4.00 | 4.00 | 4.00 | 2.2K |
| 12:15 | 4.00 | 4.00 | 4.00 | 4.00 | 1.4K |
| 12:16 | 4.01 | 4.01 | 4.01 | 4.01 | 0.2K |
| 12:18 | 4.00 | 4.00 | 4.00 | 4.00 | 2.7K |
| 12:22 | 3.99 | 3.99 | 3.99 | 3.99 | 2.1K |
| 12:25 | 3.99 | 3.99 | 3.99 | 3.99 | 1.4K |
| 12:27 | 3.99 | 3.99 | 3.99 | 3.99 | 0.7K |
| 12:31 | 4.00 | 4.00 | 4.00 | 4.00 | 0.3K |
| 12:34 | 4.00 | 4.00 | 4.00 | 4.00 | 0.4K |
| 12:36 | 4.00 | 4.00 | 4.00 | 4.00 | 0.7K |
| 12:37 | 4.00 | 4.01 | 4.00 | 4.01 | 1.8K |
| 12:41 | 4.01 | 4.01 | 4.01 | 4.01 | 0.1K |
| 12:42 | 4.01 | 4.01 | 4.01 | 4.01 | 0.5K |
| 12:44 | 4.00 | 4.00 | 4.00 | 4.00 | 4.8K |
| 12:46 | 4.00 | 4.00 | 4.00 | 4.00 | 0.9K |
| 12:47 | 4.00 | 4.00 | 4.00 | 4.00 | 1.1K |
| 12:53 | 4.00 | 4.00 | 4.00 | 4.00 | 0.9K |
| 12:54 | 4.00 | 4.00 | 4.00 | 4.00 | 0.5K |
| 12:56 | 4.00 | 4.01 | 4.00 | 4.01 | 6.2K |
| 12:58 | 4.01 | 4.01 | 4.01 | 4.01 | 0.6K |
| 13:01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.3K |
| 13:03 | 4.01 | 4.01 | 4.01 | 4.01 | 0.1K |
| 13:04 | 4.01 | 4.01 | 4.01 | 4.01 | 0.8K |
| 13:05 | 4.01 | 4.01 | 4.01 | 4.01 | 0.9K |
| 13:06 | 4.02 | 4.02 | 4.02 | 4.01 | 4.1K |
| 13:11 | 4.02 | 4.02 | 4.02 | 4.02 | 0.1K |
| 13:14 | 4.01 | 4.01 | 4.01 | 4.01 | 3.1K |
| 13:15 | 4.00 | 4.00 | 4.00 | 4.00 | 0.7K |
| 13:18 | 3.99 | 3.99 | 3.99 | 3.99 | 1.7K |
| 13:26 | 3.97 | 3.97 | 3.97 | 3.97 | 3.5K |
| 13:29 | 3.97 | 3.97 | 3.97 | 3.97 | 0.4K |
| 13:30 | 3.97 | 3.97 | 3.97 | 3.97 | 1.0K |
| 13:32 | 3.97 | 3.97 | 3.97 | 3.97 | 1.0K |
| 13:36 | 3.97 | 3.97 | 3.97 | 3.97 | 0.2K |
| 13:37 | 3.98 | 3.98 | 3.98 | 3.98 | 0.3K |
| 13:41 | 3.98 | 3.98 | 3.98 | 3.98 | 1.2K |
| 13:42 | 3.98 | 3.99 | 3.98 | 3.99 | 0.4K |
| 13:45 | 3.99 | 3.99 | 3.99 | 3.99 | 1.9K |
| 13:46 | 3.99 | 3.99 | 3.99 | 3.99 | 0.3K |
| 13:47 | 3.99 | 4.00 | 3.99 | 4.00 | 0.3K |
| 13:50 | 4.00 | 4.00 | 4.00 | 4.00 | 0.2K |
| 13:52 | 4.00 | 4.00 | 4.00 | 4.00 | 2.2K |
| 13:55 | 3.99 | 3.99 | 3.99 | 3.99 | 0.8K |
| 14:04 | 3.99 | 3.99 | 3.99 | 3.99 | 0.1K |
| 14:05 | 3.98 | 3.98 | 3.98 | 3.98 | 2.6K |
| 14:06 | 3.97 | 3.97 | 3.97 | 3.97 | 0.4K |
| 14:07 | 3.98 | 3.98 | 3.98 | 3.98 | 0.4K |
| 14:12 | 3.97 | 3.97 | 3.97 | 3.97 | 1.7K |
| 14:13 | 3.97 | 3.98 | 3.97 | 3.98 | 8.0K |
| 14:21 | 3.99 | 3.99 | 3.99 | 3.99 | 0.6K |
| 14:24 | 4.01 | 4.01 | 4.01 | 4.01 | 5.7K |
| 14:26 | 4.01 | 4.01 | 4.00 | 4.00 | 0.9K |
| 14:27 | 4.00 | 4.00 | 4.00 | 4.00 | 2.6K |
| 14:28 | 3.99 | 3.99 | 3.99 | 3.99 | 0.2K |
| 14:29 | 3.99 | 3.99 | 3.99 | 3.99 | 1.5K |
| 14:30 | 3.99 | 3.99 | 3.99 | 3.99 | 0.4K |
| 14:32 | 3.99 | 3.99 | 3.99 | 3.99 | 2.1K |
| 14:33 | 3.99 | 3.99 | 3.99 | 3.99 | 1.2K |
| 14:41 | 3.99 | 3.99 | 3.99 | 3.99 | 0.2K |
| 14:42 | 3.99 | 3.99 | 3.99 | 3.99 | 0.9K |
| 14:43 | 3.99 | 3.99 | 3.99 | 3.99 | 0.1K |
| 14:44 | 3.99 | 3.99 | 3.98 | 3.98 | 3.7K |
| 14:47 | 3.97 | 3.97 | 3.97 | 3.97 | 6.9K |
| 14:49 | 3.98 | 3.98 | 3.98 | 3.98 | 0.5K |
| 14:50 | 3.98 | 3.99 | 3.98 | 3.99 | 0.9K |
| 14:51 | 3.99 | 3.99 | 3.99 | 3.99 | 0.8K |
| 14:52 | 3.99 | 3.99 | 3.99 | 3.99 | 5.7K |
| 14:53 | 3.99 | 3.99 | 3.99 | 3.99 | 1.9K |
| 14:54 | 3.99 | 3.99 | 3.99 | 3.99 | 1.3K |
| 14:57 | 3.99 | 3.99 | 3.99 | 3.99 | 0.3K |
| 14:59 | 3.99 | 3.99 | 3.99 | 3.99 | 0.1K |
| 15:00 | 3.99 | 3.99 | 3.99 | 3.99 | 0.2K |
| 15:01 | 3.99 | 3.99 | 3.99 | 3.99 | 0.4K |
| 15:05 | 3.99 | 3.99 | 3.99 | 3.99 | 0.9K |
| 15:08 | 3.99 | 3.99 | 3.99 | 3.99 | 0.4K |
| 15:09 | 3.99 | 3.99 | 3.99 | 3.99 | 0.6K |
| 15:10 | 3.99 | 3.99 | 3.99 | 3.99 | 0.3K |
| 15:11 | 3.99 | 3.99 | 3.99 | 3.99 | 0.5K |
| 15:12 | 3.99 | 3.99 | 3.99 | 3.99 | 3.1K |
| 15:13 | 4.00 | 4.00 | 4.00 | 4.00 | 1.0K |
| 15:14 | 3.99 | 3.99 | 3.99 | 3.99 | 0.2K |
| 15:15 | 3.99 | 3.99 | 3.99 | 3.99 | 3.5K |
| 15:16 | 3.99 | 3.99 | 3.99 | 3.99 | 0.4K |
| 15:18 | 3.99 | 3.99 | 3.99 | 3.99 | 0.4K |
| 15:23 | 3.99 | 3.99 | 3.99 | 3.99 | 1.3K |
| 15:24 | 3.99 | 3.99 | 3.98 | 3.98 | 3.7K |
| 15:26 | 3.98 | 3.98 | 3.98 | 3.98 | 0.7K |
| 15:29 | 3.99 | 3.99 | 3.99 | 3.99 | 2.3K |
| 15:30 | 3.98 | 3.98 | 3.98 | 3.98 | 1.7K |
| 15:32 | 3.98 | 3.98 | 3.98 | 3.98 | 0.6K |
| 15:35 | 3.98 | 3.98 | 3.98 | 3.98 | 0.8K |
| 15:39 | 3.98 | 3.98 | 3.98 | 3.98 | 0.3K |
| 15:40 | 3.98 | 3.98 | 3.98 | 3.98 | 4.3K |
| 15:41 | 3.99 | 3.99 | 3.99 | 3.99 | 0.2K |
| 15:42 | 3.99 | 3.99 | 3.99 | 3.99 | 0.6K |
| 15:43 | 3.99 | 3.99 | 3.99 | 3.99 | 0.9K |
| 15:44 | 3.99 | 3.99 | 3.99 | 3.99 | 0.5K |
| 15:45 | 3.99 | 3.99 | 3.99 | 3.99 | 0.8K |
| 15:46 | 3.99 | 3.99 | 3.98 | 3.98 | 0.5K |
| 15:47 | 3.99 | 4.00 | 3.99 | 3.99 | 4.0K |
| 15:49 | 4.00 | 4.00 | 4.00 | 4.00 | 0.1K |
| 15:50 | 4.00 | 4.00 | 4.00 | 4.00 | 3.6K |
| 15:51 | 4.00 | 4.00 | 3.99 | 3.99 | 8.4K |
| 15:52 | 3.99 | 3.99 | 3.99 | 3.99 | 1.2K |
| 15:55 | 4.00 | 4.00 | 3.99 | 3.99 | 14.1K |
| 15:56 | 3.99 | 3.99 | 3.99 | 3.99 | 0.9K |
| 15:57 | 3.99 | 4.00 | 3.99 | 4.00 | 2.1K |
| 15:58 | 4.00 | 4.00 | 3.99 | 3.99 | 5.3K |
| 15:59 | 4.00 | 4.00 | 3.99 | 3.99 | 49.7K |