3,240.00
Letzte Aktualisierung: 2025-10-06
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 3,515.00 | 3,515.00 | 3,505.00 | 3,505.00 | 1.5K |
| 09:01 | 3,515.00 | 3,515.00 | 3,495.00 | 3,500.00 | 0.5K |
| 09:02 | 3,490.00 | 3,490.00 | 3,480.00 | 3,480.00 | 0.1K |
| 09:03 | 3,475.00 | 3,475.00 | 3,460.00 | 3,460.00 | 0.2K |
| 09:04 | 3,470.00 | 3,470.00 | 3,460.00 | 3,460.00 | 1.1K |
| 09:05 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.0K |
| 09:06 | 3,465.00 | 3,470.00 | 3,465.00 | 3,470.00 | 0.0K |
| 09:08 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.1K |
| 09:09 | 3,485.00 | 3,485.00 | 3,460.00 | 3,460.00 | 2.1K |
| 09:10 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 1.0K |
| 09:11 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.1K |
| 09:12 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 09:13 | 3,480.00 | 3,480.00 | 3,470.00 | 3,470.00 | 0.0K |
| 09:14 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 0.6K |
| 09:16 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.0K |
| 09:17 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.0K |
| 09:19 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 1.0K |
| 09:20 | 3,470.00 | 3,475.00 | 3,470.00 | 3,475.00 | 0.6K |
| 09:21 | 3,475.00 | 3,510.00 | 3,475.00 | 3,510.00 | 1.2K |
| 09:22 | 3,510.00 | 3,525.00 | 3,510.00 | 3,525.00 | 1.0K |
| 09:23 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.0K |
| 09:24 | 3,505.00 | 3,505.00 | 3,475.00 | 3,475.00 | 1.2K |
| 09:25 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.1K |
| 09:26 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0K |
| 09:27 | 3,505.00 | 3,510.00 | 3,505.00 | 3,510.00 | 0.0K |
| 09:31 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.2K |
| 09:32 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0K |
| 09:33 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0K |
| 09:35 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.1K |
| 09:40 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.1K |
| 09:41 | 3,500.00 | 3,515.00 | 3,500.00 | 3,515.00 | 3.3K |
| 09:42 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 3.1K |
| 09:43 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 09:44 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.8K |
| 09:45 | 3,530.00 | 3,545.00 | 3,530.00 | 3,545.00 | 1.1K |
| 09:46 | 3,540.00 | 3,540.00 | 3,535.00 | 3,535.00 | 0.0K |
| 09:47 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 09:48 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 09:53 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 1.1K |
| 09:54 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 1.9K |
| 09:56 | 3,520.00 | 3,535.00 | 3,520.00 | 3,535.00 | 0.0K |
| 09:57 | 3,535.00 | 3,540.00 | 3,535.00 | 3,540.00 | 0.2K |
| 09:58 | 3,540.00 | 3,540.00 | 3,530.00 | 3,530.00 | 1.2K |
| 09:59 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 10:00 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 10:01 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.8K |
| 10:03 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 10:04 | 3,530.00 | 3,530.00 | 3,525.00 | 3,530.00 | 0.1K |
| 10:05 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.1K |
| 10:06 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 10:07 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.1K |
| 10:08 | 3,530.00 | 3,530.00 | 3,525.00 | 3,525.00 | 0.0K |
| 10:09 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.3K |
| 10:10 | 3,525.00 | 3,525.00 | 3,520.00 | 3,520.00 | 3.3K |
| 10:11 | 3,530.00 | 3,530.00 | 3,520.00 | 3,520.00 | 0.2K |
| 10:12 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.1K |
| 10:14 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 10:15 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 10:16 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.1K |
| 10:17 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.3K |
| 10:19 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 10:20 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 10:25 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 1.2K |
| 10:26 | 3,535.00 | 3,535.00 | 3,510.00 | 3,510.00 | 3.0K |
| 10:28 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.1K |
| 10:30 | 3,515.00 | 3,515.00 | 3,500.00 | 3,500.00 | 3.3K |
| 10:32 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.0K |
| 10:35 | 3,500.00 | 3,500.00 | 3,490.00 | 3,490.00 | 1.0K |
| 10:36 | 3,495.00 | 3,495.00 | 3,490.00 | 3,490.00 | 0.5K |
| 10:44 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.0K |
| 10:45 | 3,505.00 | 3,505.00 | 3,500.00 | 3,500.00 | 0.6K |
| 10:48 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.5K |
| 10:49 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 10:52 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.2K |
| 10:53 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.4K |
| 10:54 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.4K |
| 10:55 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 1.0K |
| 11:01 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 11:02 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.1K |
| 11:03 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0K |
| 11:05 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.9K |
| 11:06 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.0K |
| 11:07 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.0K |
| 11:11 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.0K |
| 11:12 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.0K |
| 11:17 | 3,510.00 | 3,510.00 | 3,500.00 | 3,500.00 | 2.0K |
| 11:20 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.0K |
| 11:25 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0K |
| 11:26 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0K |
| 11:28 | 3,500.00 | 3,525.00 | 3,500.00 | 3,525.00 | 0.0K |
| 11:32 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 11:46 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 11:47 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 11:55 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 12:10 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 12:18 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 12:21 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 12:23 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 12:26 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 12:37 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.2K |
| 12:38 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 12:40 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.3K |
| 12:41 | 3,520.00 | 3,520.00 | 3,515.00 | 3,515.00 | 0.2K |
| 12:42 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 12:44 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 12:47 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 1.1K |
| 12:51 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.0K |
| 12:52 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.0K |
| 12:53 | 3,515.00 | 3,515.00 | 3,510.00 | 3,510.00 | 2.0K |
| 12:58 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.1K |
| 13:00 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.0K |
| 13:04 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.0K |
| 13:05 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 13:07 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 13:08 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 13:09 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 13:10 | 3,530.00 | 3,535.00 | 3,530.00 | 3,535.00 | 0.5K |
| 13:11 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 13:12 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 13:14 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 13:15 | 3,530.00 | 3,535.00 | 3,530.00 | 3,530.00 | 0.5K |
| 13:16 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.1K |
| 13:17 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 13:19 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 13:22 | 3,525.00 | 3,525.00 | 3,520.00 | 3,520.00 | 0.7K |
| 13:23 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.5K |
| 13:24 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.2K |
| 13:26 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
| 13:27 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 2.8K |
| 13:29 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 13:36 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 13:42 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 13:43 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 13:44 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 13:48 | 3,515.00 | 3,515.00 | 3,510.00 | 3,510.00 | 0.4K |
| 13:49 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 1.7K |
| 13:50 | 3,505.00 | 3,525.00 | 3,505.00 | 3,525.00 | 0.3K |
| 13:54 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.3K |
| 14:00 | 3,510.00 | 3,520.00 | 3,510.00 | 3,520.00 | 0.0K |
| 14:24 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 14:29 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.2K |
| 14:31 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 14:32 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.1K |
| 14:33 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
| 14:34 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.2K |
| 14:36 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.6K |
| 14:37 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.7K |
| 14:39 | 3,515.00 | 3,520.00 | 3,515.00 | 3,520.00 | 0.7K |
| 14:46 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
| 14:48 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
| 14:49 | 3,510.00 | 3,510.00 | 3,505.00 | 3,505.00 | 1.1K |
| 14:51 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.1K |
| 14:52 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.2K |
| 14:55 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.1K |
| 14:56 | 3,510.00 | 3,510.00 | 3,500.00 | 3,500.00 | 0.7K |
| 14:57 | 3,515.00 | 3,535.00 | 3,515.00 | 3,535.00 | 1.0K |
| 14:58 | 3,535.00 | 3,540.00 | 3,535.00 | 3,540.00 | 1.0K |
| 14:59 | 3,540.00 | 3,540.00 | 3,515.00 | 3,515.00 | 1.0K |
| 15:00 | 3,515.00 | 3,535.00 | 3,515.00 | 3,535.00 | 0.0K |
| 15:01 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.1K |
| 15:02 | 3,510.00 | 3,515.00 | 3,510.00 | 3,515.00 | 0.0K |
| 15:03 | 3,515.00 | 3,515.00 | 3,510.00 | 3,510.00 | 0.5K |
| 15:04 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 15:05 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
| 15:06 | 3,515.00 | 3,530.00 | 3,515.00 | 3,530.00 | 0.1K |
| 15:07 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 15:09 | 3,530.00 | 3,540.00 | 3,505.00 | 3,505.00 | 4.0K |
| 15:12 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 15:13 | 3,530.00 | 3,535.00 | 3,530.00 | 3,535.00 | 0.0K |
| 15:15 | 3,520.00 | 3,535.00 | 3,520.00 | 3,535.00 | 0.6K |
| 15:17 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 15:18 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.1K |
| 15:19 | 3,525.00 | 3,530.00 | 3,525.00 | 3,530.00 | 0.4K |
| 15:30 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 1.8K |
| 15:40 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 15:45 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 15:46 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 15:47 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 15:49 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |