223.12
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 195.00 | 199.79 | 193.99 | 199.79 | 602.0K |
| 09:35 | 200.88 | 206.12 | 200.88 | 206.12 | 805.4K |
| 09:40 | 206.60 | 207.67 | 203.89 | 204.43 | 487.2K |
| 09:45 | 205.21 | 205.49 | 201.62 | 204.76 | 354.7K |
| 09:50 | 204.76 | 204.76 | 202.47 | 203.68 | 208.7K |
| 09:55 | 203.10 | 205.20 | 201.02 | 205.20 | 245.9K |
| 10:00 | 205.18 | 207.99 | 204.38 | 207.00 | 287.4K |
| 10:05 | 207.00 | 208.99 | 207.00 | 207.08 | 304.1K |
| 10:10 | 207.00 | 207.13 | 205.74 | 206.58 | 144.1K |
| 10:15 | 206.50 | 208.82 | 206.45 | 208.82 | 123.4K |
| 10:20 | 208.82 | 209.65 | 207.21 | 207.46 | 157.3K |
| 10:25 | 207.79 | 208.70 | 207.55 | 208.70 | 123.4K |
| 10:30 | 209.00 | 209.80 | 207.00 | 208.00 | 159.4K |
| 10:35 | 208.50 | 208.89 | 207.77 | 207.78 | 68.4K |
| 10:40 | 207.57 | 207.78 | 205.75 | 206.33 | 74.4K |
| 10:45 | 206.61 | 207.00 | 206.00 | 206.36 | 51.6K |
| 10:50 | 206.53 | 208.00 | 206.36 | 208.00 | 48.5K |
| 10:55 | 208.00 | 210.96 | 207.83 | 210.69 | 266.8K |
| 11:00 | 210.99 | 211.00 | 209.54 | 210.11 | 131.9K |
| 11:05 | 210.10 | 211.00 | 209.99 | 211.00 | 125.4K |
| 11:10 | 211.27 | 213.99 | 211.27 | 213.99 | 249.2K |
| 11:15 | 214.00 | 215.44 | 213.66 | 215.33 | 198.0K |
| 11:20 | 215.55 | 216.51 | 215.00 | 215.60 | 190.3K |
| 11:25 | 215.16 | 219.93 | 214.12 | 219.93 | 261.6K |
| 13:00 | 219.93 | 228.50 | 219.93 | 228.50 | 646.2K |
| 13:05 | 228.00 | 228.79 | 225.31 | 228.00 | 325.9K |
| 13:10 | 228.50 | 228.55 | 223.77 | 224.00 | 184.7K |
| 13:15 | 224.16 | 224.95 | 221.00 | 221.36 | 178.4K |
| 13:20 | 222.00 | 222.75 | 221.01 | 222.75 | 225.3K |
| 13:25 | 222.75 | 223.85 | 222.12 | 222.82 | 147.7K |
| 13:30 | 222.76 | 223.60 | 222.00 | 222.50 | 195.0K |
| 13:35 | 222.02 | 222.50 | 220.29 | 221.61 | 94.8K |
| 13:40 | 221.09 | 221.97 | 219.96 | 220.54 | 129.7K |
| 13:45 | 220.00 | 220.64 | 220.00 | 220.47 | 83.7K |
| 13:50 | 220.61 | 221.02 | 220.00 | 220.54 | 104.6K |
| 13:55 | 220.54 | 220.98 | 220.00 | 220.46 | 55.6K |
| 14:00 | 220.82 | 221.10 | 220.44 | 220.44 | 90.1K |
| 14:05 | 220.44 | 220.44 | 218.20 | 218.20 | 85.1K |
| 14:10 | 218.18 | 219.95 | 217.66 | 219.90 | 95.2K |
| 14:15 | 219.09 | 220.43 | 218.89 | 219.00 | 80.0K |
| 14:20 | 219.00 | 219.97 | 218.11 | 218.11 | 88.3K |
| 14:25 | 218.11 | 218.45 | 217.15 | 217.20 | 110.7K |
| 14:30 | 217.15 | 218.40 | 216.11 | 218.00 | 153.1K |
| 14:35 | 218.00 | 218.37 | 217.06 | 218.06 | 69.6K |
| 14:40 | 218.28 | 218.98 | 218.05 | 218.05 | 82.2K |
| 14:45 | 218.19 | 218.50 | 217.90 | 218.19 | 137.8K |
| 14:50 | 218.39 | 219.97 | 218.09 | 218.17 | 146.3K |
| 14:55 | 218.17 | 218.22 | 218.10 | 218.22 | 69.1K |