Letzte Aktualisierung: 2025-09-30
Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
---|---|---|---|---|---|
09:30 | 56.91 | 56.94 | 56.33 | 56.90 | 7.7K |
09:31 | 56.91 | 56.91 | 56.91 | 56.91 | 1.1K |
09:33 | 56.88 | 56.88 | 56.88 | 56.88 | 0.3K |
09:34 | 56.88 | 56.88 | 56.88 | 56.88 | 0.2K |
09:35 | 56.88 | 56.90 | 56.88 | 56.90 | 0.8K |
09:36 | 56.98 | 57.08 | 56.98 | 57.03 | 1.1K |
09:37 | 57.09 | 57.09 | 57.09 | 57.09 | 0.3K |
09:39 | 57.00 | 57.00 | 56.98 | 56.98 | 1.2K |
09:40 | 57.03 | 57.03 | 57.03 | 57.03 | 0.1K |
09:41 | 57.21 | 57.21 | 57.21 | 57.21 | 0.1K |
09:42 | 57.04 | 57.04 | 57.04 | 57.04 | 0.2K |
09:43 | 57.15 | 57.15 | 56.97 | 56.97 | 1.2K |
09:44 | 56.90 | 56.90 | 56.90 | 56.90 | 0.4K |
09:45 | 56.97 | 56.97 | 56.97 | 56.97 | 1.8K |
09:57 | 57.02 | 57.02 | 57.02 | 57.02 | 1.7K |
10:12 | 56.91 | 56.91 | 56.91 | 56.91 | 0.7K |
10:14 | 56.91 | 56.91 | 56.91 | 56.91 | 0.2K |
10:15 | 57.01 | 57.01 | 57.01 | 57.01 | 0.7K |
10:18 | 57.09 | 57.09 | 57.09 | 57.09 | 0.9K |
10:26 | 57.03 | 57.03 | 57.03 | 57.03 | 1.2K |
10:37 | 56.89 | 56.89 | 56.80 | 56.80 | 1.0K |
10:38 | 56.84 | 56.84 | 56.80 | 56.80 | 0.4K |
10:39 | 56.88 | 56.88 | 56.88 | 56.88 | 0.2K |
10:41 | 56.80 | 56.80 | 56.80 | 56.80 | 1.4K |
10:42 | 56.83 | 56.83 | 56.83 | 56.83 | 0.2K |
10:44 | 56.95 | 56.95 | 56.95 | 56.95 | 0.5K |
10:47 | 56.82 | 56.82 | 56.82 | 56.82 | 0.2K |
10:48 | 56.77 | 56.77 | 56.77 | 56.77 | 0.7K |
10:51 | 56.76 | 56.76 | 56.76 | 56.76 | 1.3K |
10:54 | 56.74 | 56.74 | 56.74 | 56.74 | 0.8K |
11:01 | 56.75 | 56.75 | 56.75 | 56.75 | 0.5K |
11:04 | 56.80 | 56.80 | 56.80 | 56.80 | 0.5K |
11:05 | 56.81 | 56.81 | 56.81 | 56.81 | 0.4K |
11:06 | 56.81 | 56.81 | 56.81 | 56.81 | 1.4K |
11:08 | 56.78 | 56.78 | 56.78 | 56.78 | 0.5K |
11:09 | 56.69 | 56.69 | 56.64 | 56.64 | 2.4K |
11:21 | 56.57 | 56.57 | 56.57 | 56.57 | 0.6K |
11:23 | 56.58 | 56.58 | 56.58 | 56.58 | 0.5K |
11:26 | 56.64 | 56.64 | 56.64 | 56.64 | 0.8K |
11:33 | 56.68 | 56.68 | 56.68 | 56.68 | 0.5K |
11:38 | 56.74 | 56.76 | 56.74 | 56.76 | 1.2K |
11:42 | 56.81 | 56.81 | 56.81 | 56.81 | 0.7K |
11:44 | 56.84 | 56.84 | 56.84 | 56.84 | 0.5K |
11:45 | 56.86 | 56.86 | 56.86 | 56.86 | 0.6K |
11:48 | 56.83 | 56.83 | 56.83 | 56.83 | 0.4K |
11:49 | 56.86 | 56.86 | 56.81 | 56.81 | 1.5K |
11:50 | 56.84 | 56.84 | 56.84 | 56.84 | 0.9K |
11:51 | 56.84 | 56.84 | 56.84 | 56.84 | 0.1K |
11:52 | 56.87 | 56.87 | 56.87 | 56.87 | 0.6K |
11:54 | 56.90 | 56.90 | 56.90 | 56.90 | 1.7K |
12:09 | 56.89 | 56.89 | 56.89 | 56.89 | 2.1K |
12:16 | 56.88 | 56.88 | 56.88 | 56.88 | 0.9K |
12:22 | 56.85 | 56.85 | 56.85 | 56.85 | 0.5K |
12:23 | 56.83 | 56.83 | 56.83 | 56.83 | 0.7K |
12:29 | 56.73 | 56.73 | 56.73 | 56.73 | 1.3K |
12:37 | 56.76 | 56.76 | 56.76 | 56.76 | 2.4K |
12:52 | 56.82 | 56.84 | 56.82 | 56.84 | 1.5K |
13:00 | 56.80 | 56.80 | 56.80 | 56.80 | 0.4K |
13:02 | 56.87 | 56.87 | 56.87 | 56.87 | 1.4K |
13:16 | 56.83 | 56.83 | 56.83 | 56.83 | 0.3K |
13:20 | 56.83 | 56.83 | 56.83 | 56.83 | 0.8K |
13:26 | 56.77 | 56.77 | 56.77 | 56.77 | 0.9K |
13:29 | 56.74 | 56.79 | 56.74 | 56.79 | 5.6K |
13:38 | 56.78 | 56.78 | 56.78 | 56.78 | 0.9K |
13:45 | 56.75 | 56.75 | 56.75 | 56.75 | 1.0K |
13:52 | 56.75 | 56.75 | 56.70 | 56.70 | 1.2K |
14:02 | 56.75 | 56.75 | 56.75 | 56.75 | 1.5K |
14:12 | 56.62 | 56.62 | 56.61 | 56.61 | 1.7K |
14:21 | 56.65 | 56.65 | 56.65 | 56.65 | 0.3K |
14:27 | 56.72 | 56.72 | 56.71 | 56.71 | 1.9K |
14:30 | 56.68 | 56.68 | 56.68 | 56.68 | 0.5K |
14:31 | 56.70 | 56.70 | 56.70 | 56.70 | 1.7K |
14:33 | 56.67 | 56.67 | 56.67 | 56.67 | 0.2K |
14:35 | 56.69 | 56.69 | 56.69 | 56.69 | 1.0K |
14:36 | 56.67 | 56.67 | 56.67 | 56.67 | 0.6K |
14:39 | 56.68 | 56.68 | 56.68 | 56.68 | 0.5K |
14:41 | 56.69 | 56.69 | 56.69 | 56.69 | 0.3K |
14:42 | 56.69 | 56.69 | 56.69 | 56.69 | 0.2K |
14:44 | 56.69 | 56.69 | 56.69 | 56.69 | 0.3K |
14:45 | 56.69 | 56.69 | 56.69 | 56.69 | 1.6K |
14:46 | 56.67 | 56.67 | 56.67 | 56.67 | 0.9K |
14:47 | 56.67 | 56.68 | 56.67 | 56.68 | 1.2K |
14:48 | 56.69 | 56.69 | 56.69 | 56.69 | 6.6K |
14:50 | 56.71 | 56.73 | 56.67 | 56.67 | 5.6K |
14:51 | 56.65 | 56.65 | 56.65 | 56.65 | 0.6K |
14:53 | 56.64 | 56.67 | 56.64 | 56.67 | 0.4K |
14:54 | 56.69 | 56.69 | 56.69 | 56.69 | 1.1K |
14:57 | 56.66 | 56.66 | 56.66 | 56.66 | 0.7K |
15:00 | 56.67 | 56.67 | 56.67 | 56.67 | 0.9K |
15:01 | 56.70 | 56.70 | 56.70 | 56.70 | 0.8K |
15:02 | 56.70 | 56.70 | 56.70 | 56.70 | 1.4K |
15:04 | 56.69 | 56.69 | 56.69 | 56.69 | 1.5K |
15:06 | 56.66 | 56.66 | 56.66 | 56.66 | 0.7K |
15:07 | 56.66 | 56.66 | 56.66 | 56.66 | 0.4K |
15:11 | 56.63 | 56.63 | 56.63 | 56.63 | 1.1K |
15:13 | 56.57 | 56.57 | 56.57 | 56.57 | 1.0K |
15:17 | 56.57 | 56.58 | 56.57 | 56.58 | 0.9K |
15:18 | 56.58 | 56.58 | 56.55 | 56.55 | 1.7K |
15:20 | 56.42 | 56.42 | 56.42 | 56.42 | 0.3K |
15:24 | 56.45 | 56.45 | 56.45 | 56.45 | 2.0K |
15:27 | 56.41 | 56.41 | 56.39 | 56.39 | 1.8K |
15:28 | 56.35 | 56.35 | 56.35 | 56.35 | 0.5K |
15:30 | 56.34 | 56.36 | 56.34 | 56.36 | 1.6K |
15:34 | 56.33 | 56.33 | 56.26 | 56.26 | 3.2K |
15:35 | 56.30 | 56.34 | 56.30 | 56.34 | 2.8K |
15:36 | 56.35 | 56.35 | 56.20 | 56.20 | 1.8K |
15:37 | 56.23 | 56.23 | 56.23 | 56.23 | 2.1K |
15:38 | 56.23 | 56.23 | 56.23 | 56.23 | 0.8K |
15:41 | 56.20 | 56.20 | 56.20 | 56.20 | 1.7K |
15:42 | 56.24 | 56.26 | 56.24 | 56.26 | 1.4K |
15:43 | 56.26 | 56.29 | 56.26 | 56.29 | 1.6K |
15:44 | 56.36 | 56.38 | 56.36 | 56.38 | 1.6K |
15:45 | 56.40 | 56.48 | 56.40 | 56.48 | 0.8K |
15:46 | 56.33 | 56.33 | 56.33 | 56.33 | 2.7K |
15:48 | 56.37 | 56.37 | 56.31 | 56.31 | 1.0K |
15:49 | 56.29 | 56.31 | 56.29 | 56.31 | 0.6K |
15:50 | 56.30 | 56.32 | 56.29 | 56.32 | 8.5K |
15:51 | 56.29 | 56.29 | 56.29 | 56.29 | 0.3K |
15:52 | 56.29 | 56.31 | 56.28 | 56.28 | 3.2K |
15:53 | 56.28 | 56.28 | 56.28 | 56.28 | 0.1K |
15:54 | 56.30 | 56.34 | 56.28 | 56.34 | 6.5K |
15:55 | 56.37 | 56.37 | 56.29 | 56.35 | 5.7K |
15:56 | 56.36 | 56.36 | 56.29 | 56.29 | 1.7K |
15:57 | 56.27 | 56.29 | 56.27 | 56.28 | 2.1K |
15:58 | 56.30 | 56.30 | 56.27 | 56.27 | 8.8K |
15:59 | 56.27 | 56.30 | 56.26 | 56.30 | 65.5K |