933.00
Letzte Aktualisierung: 2025-10-02
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 1,201.00 | 1,208.00 | 1,187.00 | 1,198.00 | 52.0K |
| 09:05 | 1,195.00 | 1,221.00 | 1,195.00 | 1,217.00 | 29.5K |
| 09:10 | 1,217.00 | 1,219.00 | 1,207.00 | 1,211.00 | 27.0K |
| 09:15 | 1,219.00 | 1,219.00 | 1,213.00 | 1,218.00 | 31.3K |
| 09:20 | 1,218.00 | 1,218.00 | 1,207.00 | 1,208.00 | 41.9K |
| 09:25 | 1,206.00 | 1,208.00 | 1,204.00 | 1,205.00 | 14.6K |
| 09:30 | 1,205.00 | 1,211.00 | 1,202.00 | 1,210.00 | 8.6K |
| 09:35 | 1,210.00 | 1,217.00 | 1,202.00 | 1,215.00 | 31.4K |
| 09:40 | 1,213.00 | 1,213.00 | 1,204.00 | 1,204.00 | 4.6K |
| 09:45 | 1,210.00 | 1,213.00 | 1,210.00 | 1,211.00 | 0.8K |
| 09:50 | 1,208.00 | 1,214.00 | 1,207.00 | 1,211.00 | 7.6K |
| 09:55 | 1,210.00 | 1,210.00 | 1,206.00 | 1,207.00 | 8.5K |
| 10:00 | 1,211.00 | 1,223.00 | 1,211.00 | 1,221.00 | 45.7K |
| 10:05 | 1,223.00 | 1,232.00 | 1,223.00 | 1,225.00 | 27.6K |
| 10:10 | 1,228.00 | 1,228.00 | 1,220.00 | 1,222.00 | 7.6K |
| 10:15 | 1,220.00 | 1,222.00 | 1,219.00 | 1,222.00 | 11.7K |
| 10:20 | 1,222.00 | 1,223.00 | 1,220.00 | 1,220.00 | 7.2K |
| 10:25 | 1,224.00 | 1,224.00 | 1,220.00 | 1,220.00 | 8.1K |
| 10:30 | 1,219.00 | 1,219.00 | 1,217.00 | 1,218.00 | 5.8K |
| 10:35 | 1,218.00 | 1,218.00 | 1,215.00 | 1,215.00 | 12.6K |
| 10:40 | 1,215.00 | 1,219.00 | 1,215.00 | 1,219.00 | 16.4K |
| 10:45 | 1,219.00 | 1,220.00 | 1,216.00 | 1,220.00 | 11.6K |
| 10:50 | 1,216.00 | 1,229.00 | 1,216.00 | 1,221.00 | 23.9K |
| 10:55 | 1,220.00 | 1,228.00 | 1,220.00 | 1,228.00 | 22.9K |
| 11:00 | 1,226.00 | 1,230.00 | 1,218.00 | 1,222.00 | 28.5K |
| 11:05 | 1,223.00 | 1,223.00 | 1,219.00 | 1,220.00 | 16.1K |
| 11:10 | 1,223.00 | 1,228.00 | 1,221.00 | 1,228.00 | 9.6K |
| 11:15 | 1,223.00 | 1,228.00 | 1,222.00 | 1,222.00 | 7.3K |
| 11:20 | 1,222.00 | 1,222.00 | 1,220.00 | 1,220.00 | 3.8K |
| 11:25 | 1,223.00 | 1,223.00 | 1,222.00 | 1,222.00 | 1.0K |
| 11:30 | 1,221.00 | 1,222.00 | 1,220.00 | 1,220.00 | 1.2K |
| 11:35 | 1,220.00 | 1,225.00 | 1,220.00 | 1,225.00 | 3.2K |
| 11:40 | 1,225.00 | 1,225.00 | 1,222.00 | 1,222.00 | 1.9K |
| 11:45 | 1,222.00 | 1,222.00 | 1,219.00 | 1,219.00 | 31.9K |
| 11:50 | 1,219.00 | 1,219.00 | 1,215.00 | 1,215.00 | 10.5K |
| 11:55 | 1,215.00 | 1,218.00 | 1,215.00 | 1,218.00 | 19.4K |
| 12:00 | 1,219.00 | 1,222.00 | 1,219.00 | 1,222.00 | 7.2K |
| 12:05 | 1,222.00 | 1,224.00 | 1,222.00 | 1,222.00 | 8.2K |
| 12:10 | 1,222.00 | 1,224.00 | 1,222.00 | 1,223.00 | 2.0K |
| 12:15 | 1,223.00 | 1,223.00 | 1,219.00 | 1,219.00 | 22.8K |
| 12:20 | 1,218.00 | 1,220.00 | 1,218.00 | 1,219.00 | 14.6K |
| 12:25 | 1,219.00 | 1,219.00 | 1,218.00 | 1,218.00 | 8.6K |
| 12:30 | 1,218.00 | 1,218.00 | 1,217.00 | 1,217.00 | 0.9K |
| 12:35 | 1,217.00 | 1,217.00 | 1,216.00 | 1,216.00 | 4.0K |
| 12:40 | 1,216.00 | 1,217.00 | 1,216.00 | 1,217.00 | 1.0K |
| 12:45 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | 0.2K |
| 12:50 | 1,217.00 | 1,221.00 | 1,216.00 | 1,221.00 | 6.5K |
| 12:55 | 1,218.00 | 1,221.00 | 1,218.00 | 1,220.00 | 1.5K |
| 13:00 | 1,218.00 | 1,220.00 | 1,218.00 | 1,218.00 | 4.5K |
| 13:05 | 1,216.00 | 1,220.00 | 1,216.00 | 1,218.00 | 2.9K |
| 13:10 | 1,218.00 | 1,218.00 | 1,216.00 | 1,216.00 | 3.1K |
| 13:15 | 1,213.00 | 1,213.00 | 1,210.00 | 1,211.00 | 39.8K |
| 13:20 | 1,212.00 | 1,213.00 | 1,211.00 | 1,212.00 | 2.0K |
| 13:25 | 1,212.00 | 1,212.00 | 1,208.00 | 1,208.00 | 18.1K |
| 13:30 | 1,208.00 | 1,209.00 | 1,207.00 | 1,208.00 | 5.7K |
| 13:35 | 1,207.00 | 1,207.00 | 1,205.00 | 1,205.00 | 9.2K |
| 13:40 | 1,205.00 | 1,205.00 | 1,204.00 | 1,204.00 | 5.1K |
| 13:45 | 1,204.00 | 1,208.00 | 1,204.00 | 1,208.00 | 21.1K |
| 13:50 | 1,208.00 | 1,209.00 | 1,203.00 | 1,204.00 | 13.4K |
| 13:55 | 1,203.00 | 1,203.00 | 1,193.00 | 1,193.00 | 36.9K |
| 14:00 | 1,194.00 | 1,198.00 | 1,193.00 | 1,198.00 | 13.3K |
| 14:05 | 1,197.00 | 1,197.00 | 1,191.00 | 1,194.00 | 31.1K |
| 14:10 | 1,196.00 | 1,203.00 | 1,196.00 | 1,203.00 | 4.1K |
| 14:15 | 1,203.00 | 1,203.00 | 1,198.00 | 1,198.00 | 5.2K |
| 14:20 | 1,202.00 | 1,202.00 | 1,194.00 | 1,197.00 | 11.2K |
| 14:25 | 1,196.00 | 1,197.00 | 1,184.00 | 1,184.00 | 71.8K |
| 14:30 | 1,186.00 | 1,194.00 | 1,186.00 | 1,186.00 | 9.5K |
| 14:35 | 1,187.00 | 1,188.00 | 1,186.00 | 1,187.00 | 19.2K |
| 14:40 | 1,187.00 | 1,192.00 | 1,187.00 | 1,189.00 | 15.5K |
| 14:45 | 1,185.00 | 1,189.00 | 1,185.00 | 1,189.00 | 20.6K |
| 14:50 | 1,189.00 | 1,192.00 | 1,184.00 | 1,191.00 | 20.7K |
| 14:55 | 1,190.00 | 1,192.00 | 1,188.00 | 1,191.00 | 1.8K |
| 15:00 | 1,190.00 | 1,191.00 | 1,186.00 | 1,187.00 | 9.8K |
| 15:05 | 1,187.00 | 1,188.00 | 1,184.00 | 1,186.00 | 5.7K |
| 15:10 | 1,186.00 | 1,187.00 | 1,184.00 | 1,185.00 | 16.2K |
| 15:15 | 1,186.00 | 1,187.00 | 1,182.00 | 1,182.00 | 25.8K |
| 15:25 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 20.7K |