1,566.00
Letzte Aktualisierung: 2025-10-02
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 1,501.00 | 1,611.00 | 1,501.00 | 1,611.00 | 191.5K |
| 09:05 | 1,620.00 | 1,689.00 | 1,620.00 | 1,624.00 | 120.2K |
| 09:10 | 1,624.00 | 1,656.00 | 1,615.00 | 1,656.00 | 72.6K |
| 09:15 | 1,657.00 | 1,690.00 | 1,648.00 | 1,673.00 | 48.6K |
| 09:20 | 1,679.00 | 1,685.00 | 1,662.00 | 1,672.00 | 9.8K |
| 09:25 | 1,673.00 | 1,720.00 | 1,673.00 | 1,699.00 | 81.2K |
| 09:30 | 1,704.00 | 1,705.00 | 1,678.00 | 1,678.00 | 30.4K |
| 09:35 | 1,678.00 | 1,678.00 | 1,673.00 | 1,678.00 | 13.1K |
| 09:40 | 1,663.00 | 1,676.00 | 1,639.00 | 1,647.00 | 35.7K |
| 09:45 | 1,639.00 | 1,670.00 | 1,639.00 | 1,665.00 | 29.8K |
| 09:50 | 1,665.00 | 1,669.00 | 1,650.00 | 1,668.00 | 33.0K |
| 09:55 | 1,656.00 | 1,667.00 | 1,647.00 | 1,654.00 | 20.2K |
| 10:00 | 1,656.00 | 1,656.00 | 1,626.00 | 1,626.00 | 63.6K |
| 10:05 | 1,627.00 | 1,640.00 | 1,625.00 | 1,638.00 | 14.0K |
| 10:10 | 1,639.00 | 1,639.00 | 1,628.00 | 1,638.00 | 1.6K |
| 10:15 | 1,629.00 | 1,648.00 | 1,629.00 | 1,648.00 | 23.0K |
| 10:20 | 1,647.00 | 1,647.00 | 1,638.00 | 1,638.00 | 3.7K |
| 10:25 | 1,639.00 | 1,646.00 | 1,638.00 | 1,638.00 | 6.6K |
| 10:30 | 1,636.00 | 1,645.00 | 1,636.00 | 1,642.00 | 12.7K |
| 10:35 | 1,642.00 | 1,648.00 | 1,642.00 | 1,647.00 | 9.2K |
| 10:40 | 1,647.00 | 1,653.00 | 1,645.00 | 1,650.00 | 14.5K |
| 10:45 | 1,650.00 | 1,650.00 | 1,646.00 | 1,650.00 | 0.3K |
| 10:50 | 1,650.00 | 1,650.00 | 1,640.00 | 1,640.00 | 8.5K |
| 10:55 | 1,640.00 | 1,642.00 | 1,638.00 | 1,639.00 | 4.9K |
| 11:00 | 1,639.00 | 1,640.00 | 1,634.00 | 1,636.00 | 21.0K |
| 11:05 | 1,636.00 | 1,639.00 | 1,636.00 | 1,639.00 | 1.2K |
| 11:10 | 1,636.00 | 1,639.00 | 1,633.00 | 1,635.00 | 4.9K |
| 11:15 | 1,635.00 | 1,635.00 | 1,629.00 | 1,634.00 | 17.7K |
| 11:20 | 1,634.00 | 1,634.00 | 1,630.00 | 1,634.00 | 7.4K |
| 11:25 | 1,634.00 | 1,634.00 | 1,629.00 | 1,630.00 | 6.1K |
| 11:30 | 1,630.00 | 1,633.00 | 1,627.00 | 1,630.00 | 17.7K |
| 11:35 | 1,630.00 | 1,638.00 | 1,629.00 | 1,635.00 | 9.7K |
| 11:40 | 1,630.00 | 1,635.00 | 1,628.00 | 1,628.00 | 20.0K |
| 11:45 | 1,630.00 | 1,634.00 | 1,629.00 | 1,630.00 | 14.1K |
| 11:50 | 1,630.00 | 1,635.00 | 1,626.00 | 1,630.00 | 19.2K |
| 11:55 | 1,630.00 | 1,630.00 | 1,628.00 | 1,629.00 | 2.1K |
| 12:00 | 1,629.00 | 1,630.00 | 1,619.00 | 1,622.00 | 44.2K |
| 12:05 | 1,620.00 | 1,629.00 | 1,620.00 | 1,629.00 | 3.1K |
| 12:10 | 1,629.00 | 1,629.00 | 1,618.00 | 1,625.00 | 6.5K |
| 12:15 | 1,625.00 | 1,625.00 | 1,617.00 | 1,625.00 | 3.4K |
| 12:20 | 1,625.00 | 1,625.00 | 1,622.00 | 1,624.00 | 0.1K |
| 12:25 | 1,624.00 | 1,628.00 | 1,617.00 | 1,623.00 | 3.1K |
| 12:30 | 1,623.00 | 1,627.00 | 1,623.00 | 1,627.00 | 6.5K |
| 12:35 | 1,627.00 | 1,627.00 | 1,619.00 | 1,624.00 | 7.9K |
| 12:40 | 1,620.00 | 1,628.00 | 1,620.00 | 1,620.00 | 20.3K |
| 12:45 | 1,620.00 | 1,625.00 | 1,618.00 | 1,623.00 | 11.4K |
| 12:50 | 1,623.00 | 1,625.00 | 1,623.00 | 1,623.00 | 5.8K |
| 12:55 | 1,620.00 | 1,623.00 | 1,620.00 | 1,623.00 | 1.3K |
| 13:00 | 1,622.00 | 1,634.00 | 1,621.00 | 1,626.00 | 44.9K |
| 13:05 | 1,626.00 | 1,633.00 | 1,621.00 | 1,627.00 | 18.4K |
| 13:10 | 1,627.00 | 1,627.00 | 1,619.00 | 1,620.00 | 19.5K |
| 13:15 | 1,620.00 | 1,620.00 | 1,617.00 | 1,620.00 | 18.6K |
| 13:20 | 1,620.00 | 1,620.00 | 1,617.00 | 1,620.00 | 23.2K |
| 13:25 | 1,620.00 | 1,620.00 | 1,613.00 | 1,615.00 | 32.4K |
| 13:30 | 1,617.00 | 1,617.00 | 1,597.00 | 1,600.00 | 141.7K |
| 13:35 | 1,600.00 | 1,600.00 | 1,576.00 | 1,589.00 | 30.6K |
| 13:40 | 1,588.00 | 1,605.00 | 1,581.00 | 1,605.00 | 20.5K |
| 13:45 | 1,595.00 | 1,604.00 | 1,595.00 | 1,601.00 | 24.0K |
| 13:50 | 1,595.00 | 1,601.00 | 1,568.00 | 1,571.00 | 49.5K |
| 13:55 | 1,571.00 | 1,574.00 | 1,531.00 | 1,540.00 | 50.6K |
| 14:00 | 1,539.00 | 1,560.00 | 1,524.00 | 1,530.00 | 88.5K |
| 14:05 | 1,530.00 | 1,598.00 | 1,530.00 | 1,598.00 | 75.3K |
| 14:10 | 1,598.00 | 1,599.00 | 1,590.00 | 1,596.00 | 13.1K |
| 14:15 | 1,593.00 | 1,596.00 | 1,551.00 | 1,573.00 | 28.4K |
| 14:20 | 1,573.00 | 1,593.00 | 1,573.00 | 1,592.00 | 18.4K |
| 14:25 | 1,592.00 | 1,592.00 | 1,577.00 | 1,590.00 | 15.5K |
| 14:30 | 1,579.00 | 1,591.00 | 1,574.00 | 1,590.00 | 35.4K |
| 14:35 | 1,590.00 | 1,590.00 | 1,579.00 | 1,587.00 | 7.8K |
| 14:40 | 1,587.00 | 1,589.00 | 1,577.00 | 1,577.00 | 20.5K |
| 14:45 | 1,587.00 | 1,589.00 | 1,576.00 | 1,579.00 | 13.7K |
| 14:50 | 1,586.00 | 1,615.00 | 1,578.00 | 1,614.00 | 78.0K |
| 14:55 | 1,613.00 | 1,613.00 | 1,601.00 | 1,607.00 | 8.4K |
| 15:00 | 1,607.00 | 1,607.00 | 1,591.00 | 1,600.00 | 28.8K |
| 15:05 | 1,600.00 | 1,600.00 | 1,585.00 | 1,598.00 | 24.9K |
| 15:10 | 1,598.00 | 1,598.00 | 1,578.00 | 1,592.00 | 32.4K |
| 15:15 | 1,575.00 | 1,610.00 | 1,571.00 | 1,594.00 | 118.3K |
| 15:25 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 61.5K |