1,566.00
Letzte Aktualisierung: 2025-10-02
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 1,553.00 | 1,553.00 | 1,526.00 | 1,536.00 | 2.4K |
| 09:05 | 1,535.00 | 1,541.00 | 1,493.00 | 1,508.00 | 49.6K |
| 09:10 | 1,508.00 | 1,519.00 | 1,508.00 | 1,516.00 | 2.8K |
| 09:15 | 1,516.00 | 1,516.00 | 1,507.00 | 1,515.00 | 2.4K |
| 09:20 | 1,512.00 | 1,529.00 | 1,512.00 | 1,518.00 | 7.5K |
| 09:25 | 1,520.00 | 1,522.00 | 1,491.00 | 1,497.00 | 44.0K |
| 09:30 | 1,497.00 | 1,521.00 | 1,480.00 | 1,518.00 | 62.5K |
| 09:35 | 1,521.00 | 1,521.00 | 1,509.00 | 1,509.00 | 1.1K |
| 09:40 | 1,519.00 | 1,521.00 | 1,513.00 | 1,521.00 | 2.4K |
| 09:45 | 1,506.00 | 1,520.00 | 1,500.00 | 1,520.00 | 2.7K |
| 09:50 | 1,507.00 | 1,520.00 | 1,507.00 | 1,520.00 | 1.4K |
| 09:55 | 1,515.00 | 1,519.00 | 1,505.00 | 1,505.00 | 6.3K |
| 10:00 | 1,518.00 | 1,519.00 | 1,505.00 | 1,514.00 | 3.9K |
| 10:05 | 1,514.00 | 1,514.00 | 1,497.00 | 1,511.00 | 22.2K |
| 10:10 | 1,510.00 | 1,510.00 | 1,500.00 | 1,501.00 | 1.3K |
| 10:15 | 1,501.00 | 1,511.00 | 1,500.00 | 1,509.00 | 2.2K |
| 10:20 | 1,510.00 | 1,510.00 | 1,502.00 | 1,510.00 | 1.0K |
| 10:25 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0.1K |
| 10:30 | 1,508.00 | 1,511.00 | 1,503.00 | 1,510.00 | 2.7K |
| 10:35 | 1,510.00 | 1,514.00 | 1,503.00 | 1,512.00 | 8.1K |
| 10:40 | 1,514.00 | 1,570.00 | 1,492.00 | 1,506.00 | 129.2K |
| 10:45 | 1,506.00 | 1,511.00 | 1,491.00 | 1,509.00 | 19.6K |
| 10:50 | 1,511.00 | 1,528.00 | 1,506.00 | 1,527.00 | 12.4K |
| 10:55 | 1,522.00 | 1,527.00 | 1,519.00 | 1,520.00 | 1.3K |
| 11:00 | 1,519.00 | 1,525.00 | 1,507.00 | 1,519.00 | 79.0K |
| 11:05 | 1,519.00 | 1,519.00 | 1,509.00 | 1,509.00 | 4.8K |
| 11:10 | 1,509.00 | 1,516.00 | 1,503.00 | 1,503.00 | 5.2K |
| 11:15 | 1,514.00 | 1,518.00 | 1,513.00 | 1,518.00 | 3.6K |
| 11:20 | 1,505.00 | 1,514.00 | 1,503.00 | 1,513.00 | 3.2K |
| 11:25 | 1,513.00 | 1,513.00 | 1,509.00 | 1,513.00 | 0.0K |
| 11:30 | 1,513.00 | 1,513.00 | 1,511.00 | 1,511.00 | 0.0K |
| 11:35 | 1,511.00 | 1,511.00 | 1,505.00 | 1,511.00 | 0.1K |
| 11:40 | 1,511.00 | 1,511.00 | 1,505.00 | 1,510.00 | 0.7K |
| 11:45 | 1,505.00 | 1,510.00 | 1,505.00 | 1,510.00 | 0.1K |
| 11:50 | 1,506.00 | 1,508.00 | 1,506.00 | 1,508.00 | 0.1K |
| 11:55 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 0.5K |
| 12:00 | 1,508.00 | 1,511.00 | 1,508.00 | 1,511.00 | 3.0K |
| 12:05 | 1,511.00 | 1,512.00 | 1,511.00 | 1,512.00 | 0.2K |
| 12:10 | 1,511.00 | 1,512.00 | 1,506.00 | 1,506.00 | 5.0K |
| 12:15 | 1,506.00 | 1,506.00 | 1,491.00 | 1,501.00 | 67.7K |
| 12:20 | 1,501.00 | 1,501.00 | 1,495.00 | 1,501.00 | 0.1K |
| 12:25 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 0.0K |
| 12:30 | 1,501.00 | 1,501.00 | 1,489.00 | 1,495.00 | 23.1K |
| 12:35 | 1,495.00 | 1,508.00 | 1,490.00 | 1,506.00 | 5.8K |
| 12:40 | 1,506.00 | 1,507.00 | 1,505.00 | 1,505.00 | 4.6K |
| 12:45 | 1,505.00 | 1,505.00 | 1,504.00 | 1,504.00 | 1.0K |
| 12:50 | 1,500.00 | 1,500.00 | 1,488.00 | 1,488.00 | 4.6K |
| 12:55 | 1,499.00 | 1,500.00 | 1,489.00 | 1,489.00 | 4.5K |
| 13:00 | 1,489.00 | 1,500.00 | 1,484.00 | 1,485.00 | 35.6K |
| 13:05 | 1,497.00 | 1,497.00 | 1,478.00 | 1,491.00 | 79.6K |
| 13:10 | 1,491.00 | 1,491.00 | 1,473.00 | 1,475.00 | 28.5K |
| 13:15 | 1,475.00 | 1,483.00 | 1,475.00 | 1,479.00 | 13.6K |
| 13:20 | 1,480.00 | 1,483.00 | 1,462.00 | 1,462.00 | 59.0K |
| 13:25 | 1,461.00 | 1,479.00 | 1,461.00 | 1,466.00 | 39.6K |
| 13:30 | 1,464.00 | 1,468.00 | 1,445.00 | 1,458.00 | 48.9K |
| 13:35 | 1,442.00 | 1,458.00 | 1,427.00 | 1,450.00 | 103.4K |
| 13:40 | 1,450.00 | 1,470.00 | 1,434.00 | 1,449.00 | 127.9K |
| 13:45 | 1,457.00 | 1,489.00 | 1,452.00 | 1,489.00 | 26.1K |
| 13:50 | 1,489.00 | 1,523.00 | 1,489.00 | 1,519.00 | 17.1K |
| 13:55 | 1,519.00 | 1,539.00 | 1,514.00 | 1,525.00 | 44.6K |
| 14:00 | 1,532.00 | 1,545.00 | 1,525.00 | 1,543.00 | 62.8K |
| 14:05 | 1,537.00 | 1,542.00 | 1,524.00 | 1,539.00 | 11.4K |
| 14:10 | 1,521.00 | 1,536.00 | 1,521.00 | 1,534.00 | 4.6K |
| 14:15 | 1,534.00 | 1,534.00 | 1,523.00 | 1,531.00 | 0.6K |
| 14:20 | 1,520.00 | 1,521.00 | 1,510.00 | 1,510.00 | 7.2K |
| 14:25 | 1,510.00 | 1,510.00 | 1,505.00 | 1,506.00 | 0.4K |
| 14:30 | 1,506.00 | 1,506.00 | 1,505.00 | 1,505.00 | 1.0K |
| 14:35 | 1,506.00 | 1,506.00 | 1,504.00 | 1,505.00 | 0.3K |
| 14:40 | 1,504.00 | 1,506.00 | 1,504.00 | 1,506.00 | 5.1K |
| 14:45 | 1,507.00 | 1,514.00 | 1,507.00 | 1,514.00 | 1.0K |
| 14:50 | 1,514.00 | 1,514.00 | 1,509.00 | 1,514.00 | 1.1K |
| 14:55 | 1,513.00 | 1,515.00 | 1,509.00 | 1,514.00 | 4.7K |
| 15:00 | 1,520.00 | 1,529.00 | 1,515.00 | 1,516.00 | 17.0K |
| 15:05 | 1,516.00 | 1,526.00 | 1,506.00 | 1,526.00 | 77.6K |
| 15:10 | 1,526.00 | 1,527.00 | 1,515.00 | 1,524.00 | 4.6K |
| 15:15 | 1,524.00 | 1,525.00 | 1,509.00 | 1,523.00 | 2.4K |
| 15:25 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 17.8K |