1,566.00
Letzte Aktualisierung: 2025-10-02
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 1,612.00 | 1,644.00 | 1,605.00 | 1,640.00 | 57.3K |
| 09:05 | 1,640.00 | 1,640.00 | 1,561.00 | 1,568.00 | 114.6K |
| 09:10 | 1,584.00 | 1,595.00 | 1,569.00 | 1,591.00 | 20.0K |
| 09:15 | 1,591.00 | 1,591.00 | 1,556.00 | 1,580.00 | 74.0K |
| 09:20 | 1,580.00 | 1,580.00 | 1,560.00 | 1,560.00 | 13.2K |
| 09:25 | 1,560.00 | 1,572.00 | 1,560.00 | 1,572.00 | 7.0K |
| 09:30 | 1,572.00 | 1,572.00 | 1,556.00 | 1,556.00 | 6.8K |
| 09:35 | 1,568.00 | 1,572.00 | 1,561.00 | 1,572.00 | 14.4K |
| 09:40 | 1,568.00 | 1,573.00 | 1,557.00 | 1,564.00 | 9.1K |
| 09:45 | 1,571.00 | 1,575.00 | 1,571.00 | 1,575.00 | 3.4K |
| 09:50 | 1,570.00 | 1,575.00 | 1,560.00 | 1,575.00 | 8.9K |
| 09:55 | 1,575.00 | 1,577.00 | 1,569.00 | 1,576.00 | 12.1K |
| 10:00 | 1,576.00 | 1,577.00 | 1,575.00 | 1,577.00 | 4.6K |
| 10:05 | 1,577.00 | 1,579.00 | 1,577.00 | 1,579.00 | 3.0K |
| 10:10 | 1,579.00 | 1,611.00 | 1,578.00 | 1,610.00 | 13.9K |
| 10:15 | 1,610.00 | 1,611.00 | 1,600.00 | 1,611.00 | 40.7K |
| 10:20 | 1,611.00 | 1,611.00 | 1,602.00 | 1,608.00 | 0.6K |
| 10:25 | 1,608.00 | 1,615.00 | 1,607.00 | 1,615.00 | 10.7K |
| 10:30 | 1,614.00 | 1,620.00 | 1,614.00 | 1,615.00 | 22.0K |
| 10:35 | 1,615.00 | 1,620.00 | 1,595.00 | 1,595.00 | 16.1K |
| 10:40 | 1,592.00 | 1,606.00 | 1,592.00 | 1,606.00 | 12.6K |
| 10:45 | 1,609.00 | 1,609.00 | 1,595.00 | 1,600.00 | 5.9K |
| 10:50 | 1,590.00 | 1,600.00 | 1,590.00 | 1,598.00 | 10.0K |
| 10:55 | 1,598.00 | 1,600.00 | 1,597.00 | 1,600.00 | 3.1K |
| 11:00 | 1,599.00 | 1,599.00 | 1,581.00 | 1,595.00 | 6.3K |
| 11:05 | 1,593.00 | 1,593.00 | 1,573.00 | 1,586.00 | 12.6K |
| 11:10 | 1,586.00 | 1,586.00 | 1,571.00 | 1,584.00 | 1.7K |
| 11:15 | 1,570.00 | 1,583.00 | 1,558.00 | 1,562.00 | 12.6K |
| 11:20 | 1,562.00 | 1,562.00 | 1,554.00 | 1,558.00 | 4.6K |
| 11:25 | 1,557.00 | 1,557.00 | 1,554.00 | 1,557.00 | 5.1K |
| 11:30 | 1,557.00 | 1,557.00 | 1,548.00 | 1,549.00 | 28.8K |
| 11:35 | 1,549.00 | 1,592.00 | 1,549.00 | 1,592.00 | 22.3K |
| 11:40 | 1,592.00 | 1,619.00 | 1,592.00 | 1,619.00 | 37.2K |
| 11:45 | 1,619.00 | 1,646.00 | 1,616.00 | 1,646.00 | 56.3K |
| 11:50 | 1,646.00 | 1,649.00 | 1,575.00 | 1,590.00 | 99.4K |
| 11:55 | 1,590.00 | 1,611.00 | 1,580.00 | 1,586.00 | 109.9K |
| 12:00 | 1,586.00 | 1,587.00 | 1,574.00 | 1,574.00 | 23.9K |
| 12:05 | 1,576.00 | 1,581.00 | 1,572.00 | 1,581.00 | 4.5K |
| 12:10 | 1,581.00 | 1,581.00 | 1,559.00 | 1,566.00 | 48.2K |
| 12:15 | 1,566.00 | 1,574.00 | 1,565.00 | 1,574.00 | 12.3K |
| 12:20 | 1,574.00 | 1,574.00 | 1,549.00 | 1,569.00 | 21.9K |
| 12:25 | 1,569.00 | 1,574.00 | 1,568.00 | 1,574.00 | 9.3K |
| 12:30 | 1,574.00 | 1,590.00 | 1,574.00 | 1,590.00 | 16.4K |
| 12:35 | 1,589.00 | 1,589.00 | 1,579.00 | 1,588.00 | 3.5K |
| 12:40 | 1,588.00 | 1,599.00 | 1,588.00 | 1,599.00 | 3.7K |
| 12:45 | 1,599.00 | 1,599.00 | 1,597.00 | 1,597.00 | 0.8K |
| 12:50 | 1,597.00 | 1,597.00 | 1,590.00 | 1,590.00 | 2.6K |
| 12:55 | 1,590.00 | 1,590.00 | 1,579.00 | 1,583.00 | 11.2K |
| 13:00 | 1,592.00 | 1,609.00 | 1,588.00 | 1,590.00 | 18.0K |
| 13:05 | 1,590.00 | 1,611.00 | 1,590.00 | 1,605.00 | 37.5K |
| 13:10 | 1,605.00 | 1,609.00 | 1,593.00 | 1,603.00 | 31.4K |
| 13:15 | 1,602.00 | 1,602.00 | 1,587.00 | 1,587.00 | 11.5K |
| 13:20 | 1,584.00 | 1,594.00 | 1,573.00 | 1,575.00 | 16.6K |
| 13:25 | 1,575.00 | 1,579.00 | 1,575.00 | 1,578.00 | 4.7K |
| 13:30 | 1,578.00 | 1,635.00 | 1,576.00 | 1,634.00 | 61.2K |
| 13:35 | 1,634.00 | 1,645.00 | 1,627.00 | 1,645.00 | 100.1K |
| 13:40 | 1,644.00 | 1,683.00 | 1,644.00 | 1,681.00 | 185.9K |
| 13:45 | 1,681.00 | 1,699.00 | 1,673.00 | 1,693.00 | 132.9K |
| 13:50 | 1,692.00 | 1,701.00 | 1,655.00 | 1,701.00 | 141.7K |
| 13:55 | 1,701.00 | 1,701.00 | 1,661.00 | 1,662.00 | 17.6K |
| 14:00 | 1,662.00 | 1,693.00 | 1,662.00 | 1,692.00 | 12.1K |
| 14:05 | 1,692.00 | 1,692.00 | 1,681.00 | 1,691.00 | 12.7K |
| 14:10 | 1,691.00 | 1,694.00 | 1,681.00 | 1,694.00 | 44.6K |
| 14:15 | 1,694.00 | 1,696.00 | 1,684.00 | 1,687.00 | 46.0K |
| 14:20 | 1,698.00 | 1,706.00 | 1,688.00 | 1,706.00 | 96.2K |
| 14:25 | 1,706.00 | 1,706.00 | 1,700.00 | 1,705.00 | 23.6K |
| 14:30 | 1,705.00 | 1,705.00 | 1,691.00 | 1,704.00 | 20.0K |
| 14:35 | 1,703.00 | 1,703.00 | 1,690.00 | 1,698.00 | 19.0K |
| 14:40 | 1,697.00 | 1,697.00 | 1,675.00 | 1,694.00 | 39.5K |
| 14:45 | 1,694.00 | 1,694.00 | 1,676.00 | 1,689.00 | 6.9K |
| 14:50 | 1,689.00 | 1,689.00 | 1,669.00 | 1,684.00 | 19.5K |
| 14:55 | 1,684.00 | 1,684.00 | 1,669.00 | 1,684.00 | 3.0K |
| 15:00 | 1,683.00 | 1,683.00 | 1,672.00 | 1,681.00 | 2.8K |
| 15:05 | 1,679.00 | 1,681.00 | 1,667.00 | 1,669.00 | 16.0K |
| 15:10 | 1,680.00 | 1,689.00 | 1,668.00 | 1,689.00 | 43.3K |
| 15:15 | 1,689.00 | 1,696.00 | 1,668.00 | 1,696.00 | 63.2K |
| 15:25 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 15.6K |