1,599.00
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 1,430.00 | 1,475.00 | 1,426.00 | 1,466.00 | 167.3K |
| 09:05 | 1,474.00 | 1,527.00 | 1,470.00 | 1,517.00 | 117.6K |
| 09:10 | 1,526.00 | 1,563.00 | 1,526.00 | 1,548.00 | 220.3K |
| 09:15 | 1,548.00 | 1,548.00 | 1,503.00 | 1,506.00 | 85.7K |
| 09:20 | 1,508.00 | 1,522.00 | 1,508.00 | 1,518.00 | 22.3K |
| 09:25 | 1,519.00 | 1,525.00 | 1,512.00 | 1,523.00 | 31.5K |
| 09:30 | 1,521.00 | 1,523.00 | 1,473.00 | 1,487.00 | 71.0K |
| 09:35 | 1,500.00 | 1,510.00 | 1,488.00 | 1,510.00 | 30.0K |
| 09:40 | 1,510.00 | 1,520.00 | 1,510.00 | 1,518.00 | 7.8K |
| 09:45 | 1,517.00 | 1,517.00 | 1,504.00 | 1,510.00 | 18.0K |
| 09:50 | 1,510.00 | 1,529.00 | 1,505.00 | 1,523.00 | 35.1K |
| 09:55 | 1,523.00 | 1,528.00 | 1,499.00 | 1,503.00 | 31.3K |
| 10:00 | 1,501.00 | 1,521.00 | 1,495.00 | 1,521.00 | 20.3K |
| 10:05 | 1,520.00 | 1,527.00 | 1,517.00 | 1,527.00 | 25.6K |
| 10:10 | 1,527.00 | 1,528.00 | 1,504.00 | 1,512.00 | 6.5K |
| 10:15 | 1,512.00 | 1,518.00 | 1,508.00 | 1,508.00 | 1.9K |
| 10:20 | 1,508.00 | 1,515.00 | 1,506.00 | 1,512.00 | 2.0K |
| 10:25 | 1,503.00 | 1,509.00 | 1,499.00 | 1,500.00 | 8.5K |
| 10:30 | 1,500.00 | 1,500.00 | 1,488.00 | 1,489.00 | 10.1K |
| 10:35 | 1,489.00 | 1,496.00 | 1,483.00 | 1,484.00 | 4.0K |
| 10:40 | 1,493.00 | 1,505.00 | 1,485.00 | 1,505.00 | 4.3K |
| 10:45 | 1,505.00 | 1,505.00 | 1,490.00 | 1,503.00 | 5.9K |
| 10:50 | 1,493.00 | 1,504.00 | 1,489.00 | 1,501.00 | 4.6K |
| 10:55 | 1,500.00 | 1,502.00 | 1,500.00 | 1,501.00 | 2.4K |
| 11:00 | 1,501.00 | 1,501.00 | 1,486.00 | 1,487.00 | 9.3K |
| 11:05 | 1,478.00 | 1,487.00 | 1,478.00 | 1,487.00 | 2.6K |
| 11:10 | 1,480.00 | 1,494.00 | 1,474.00 | 1,478.00 | 7.0K |
| 11:15 | 1,482.00 | 1,502.00 | 1,473.00 | 1,499.00 | 11.4K |
| 11:20 | 1,499.00 | 1,499.00 | 1,483.00 | 1,495.00 | 2.1K |
| 11:25 | 1,495.00 | 1,495.00 | 1,484.00 | 1,484.00 | 2.1K |
| 11:30 | 1,494.00 | 1,494.00 | 1,480.00 | 1,480.00 | 5.3K |
| 11:35 | 1,492.00 | 1,492.00 | 1,471.00 | 1,480.00 | 4.1K |
| 11:40 | 1,480.00 | 1,491.00 | 1,479.00 | 1,490.00 | 0.5K |
| 11:45 | 1,490.00 | 1,491.00 | 1,488.00 | 1,490.00 | 1.6K |
| 11:50 | 1,490.00 | 1,491.00 | 1,489.00 | 1,490.00 | 0.5K |
| 11:55 | 1,490.00 | 1,490.00 | 1,483.00 | 1,483.00 | 6.0K |
| 12:00 | 1,482.00 | 1,483.00 | 1,480.00 | 1,483.00 | 2.8K |
| 12:05 | 1,483.00 | 1,483.00 | 1,482.00 | 1,482.00 | 5.0K |
| 12:10 | 1,482.00 | 1,490.00 | 1,480.00 | 1,488.00 | 6.8K |
| 12:15 | 1,488.00 | 1,489.00 | 1,479.00 | 1,488.00 | 5.2K |
| 12:20 | 1,488.00 | 1,508.00 | 1,480.00 | 1,508.00 | 10.0K |
| 12:25 | 1,508.00 | 1,508.00 | 1,491.00 | 1,495.00 | 6.9K |
| 12:30 | 1,505.00 | 1,506.00 | 1,492.00 | 1,499.00 | 3.7K |
| 12:35 | 1,492.00 | 1,506.00 | 1,492.00 | 1,506.00 | 4.1K |
| 12:40 | 1,508.00 | 1,509.00 | 1,506.00 | 1,509.00 | 1.5K |
| 12:45 | 1,508.00 | 1,508.00 | 1,501.00 | 1,506.00 | 1.1K |
| 12:50 | 1,507.00 | 1,507.00 | 1,502.00 | 1,505.00 | 3.7K |
| 12:55 | 1,505.00 | 1,506.00 | 1,502.00 | 1,502.00 | 0.3K |
| 13:00 | 1,502.00 | 1,502.00 | 1,497.00 | 1,498.00 | 1.5K |
| 13:05 | 1,498.00 | 1,498.00 | 1,495.00 | 1,497.00 | 1.8K |
| 13:10 | 1,495.00 | 1,497.00 | 1,495.00 | 1,497.00 | 5.1K |
| 13:15 | 1,497.00 | 1,499.00 | 1,497.00 | 1,499.00 | 1.6K |
| 13:20 | 1,498.00 | 1,501.00 | 1,498.00 | 1,501.00 | 2.4K |
| 13:25 | 1,501.00 | 1,502.00 | 1,500.00 | 1,502.00 | 3.4K |
| 13:30 | 1,502.00 | 1,509.00 | 1,502.00 | 1,509.00 | 12.1K |
| 13:35 | 1,509.00 | 1,515.00 | 1,509.00 | 1,512.00 | 6.3K |
| 13:40 | 1,514.00 | 1,516.00 | 1,512.00 | 1,516.00 | 3.9K |
| 13:45 | 1,516.00 | 1,524.00 | 1,515.00 | 1,524.00 | 39.7K |
| 13:50 | 1,524.00 | 1,531.00 | 1,518.00 | 1,524.00 | 16.8K |
| 13:55 | 1,529.00 | 1,533.00 | 1,520.00 | 1,533.00 | 11.3K |
| 14:00 | 1,535.00 | 1,545.00 | 1,531.00 | 1,535.00 | 38.9K |
| 14:05 | 1,535.00 | 1,539.00 | 1,525.00 | 1,539.00 | 22.8K |
| 14:10 | 1,539.00 | 1,539.00 | 1,536.00 | 1,537.00 | 0.5K |
| 14:15 | 1,537.00 | 1,538.00 | 1,531.00 | 1,538.00 | 7.6K |
| 14:20 | 1,534.00 | 1,534.00 | 1,531.00 | 1,534.00 | 10.5K |
| 14:25 | 1,534.00 | 1,534.00 | 1,529.00 | 1,529.00 | 6.0K |
| 14:30 | 1,529.00 | 1,533.00 | 1,528.00 | 1,533.00 | 29.1K |
| 14:35 | 1,534.00 | 1,543.00 | 1,530.00 | 1,538.00 | 20.6K |
| 14:40 | 1,538.00 | 1,547.00 | 1,532.00 | 1,547.00 | 19.0K |
| 14:45 | 1,546.00 | 1,550.00 | 1,545.00 | 1,550.00 | 24.8K |
| 14:50 | 1,546.00 | 1,546.00 | 1,539.00 | 1,545.00 | 9.1K |
| 14:55 | 1,545.00 | 1,545.00 | 1,544.00 | 1,545.00 | 8.0K |
| 15:00 | 1,545.00 | 1,546.00 | 1,536.00 | 1,545.00 | 9.3K |
| 15:05 | 1,545.00 | 1,545.00 | 1,538.00 | 1,539.00 | 12.7K |
| 15:10 | 1,539.00 | 1,545.00 | 1,537.00 | 1,545.00 | 8.9K |
| 15:15 | 1,536.00 | 1,544.00 | 1,522.00 | 1,534.00 | 17.8K |
| 15:25 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 17.3K |