1,596.00
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 1,688.00 | 1,688.00 | 1,520.00 | 1,520.00 | 67.3K |
| 09:05 | 1,509.00 | 1,579.00 | 1,476.00 | 1,572.00 | 482.7K |
| 09:10 | 1,575.00 | 1,670.00 | 1,574.00 | 1,670.00 | 78.8K |
| 09:15 | 1,650.00 | 1,650.00 | 1,605.00 | 1,627.00 | 26.3K |
| 09:20 | 1,634.00 | 1,639.00 | 1,616.00 | 1,627.00 | 14.2K |
| 09:25 | 1,616.00 | 1,625.00 | 1,612.00 | 1,619.00 | 12.8K |
| 09:30 | 1,624.00 | 1,634.00 | 1,617.00 | 1,629.00 | 20.9K |
| 09:35 | 1,634.00 | 1,634.00 | 1,606.00 | 1,611.00 | 15.7K |
| 09:40 | 1,611.00 | 1,611.00 | 1,598.00 | 1,605.00 | 18.5K |
| 09:45 | 1,604.00 | 1,617.00 | 1,598.00 | 1,613.00 | 15.6K |
| 09:50 | 1,625.00 | 1,632.00 | 1,617.00 | 1,630.00 | 30.6K |
| 09:55 | 1,631.00 | 1,646.00 | 1,628.00 | 1,629.00 | 26.8K |
| 10:00 | 1,629.00 | 1,636.00 | 1,625.00 | 1,625.00 | 4.6K |
| 10:05 | 1,633.00 | 1,634.00 | 1,624.00 | 1,624.00 | 0.7K |
| 10:10 | 1,633.00 | 1,640.00 | 1,627.00 | 1,640.00 | 4.0K |
| 10:15 | 1,640.00 | 1,640.00 | 1,632.00 | 1,633.00 | 4.3K |
| 10:20 | 1,634.00 | 1,634.00 | 1,627.00 | 1,627.00 | 3.6K |
| 10:25 | 1,627.00 | 1,633.00 | 1,621.00 | 1,623.00 | 6.6K |
| 10:30 | 1,627.00 | 1,638.00 | 1,625.00 | 1,625.00 | 1.0K |
| 10:35 | 1,625.00 | 1,628.00 | 1,618.00 | 1,618.00 | 2.3K |
| 10:40 | 1,615.00 | 1,622.00 | 1,608.00 | 1,608.00 | 8.9K |
| 10:45 | 1,614.00 | 1,629.00 | 1,603.00 | 1,629.00 | 0.6K |
| 10:55 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 0.1K |
| 11:00 | 1,628.00 | 1,628.00 | 1,603.00 | 1,626.00 | 9.5K |
| 11:05 | 1,610.00 | 1,626.00 | 1,610.00 | 1,626.00 | 0.1K |
| 11:10 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.0K |
| 11:15 | 1,625.00 | 1,625.00 | 1,614.00 | 1,614.00 | 0.8K |
| 11:20 | 1,621.00 | 1,621.00 | 1,604.00 | 1,608.00 | 13.4K |
| 11:25 | 1,601.00 | 1,623.00 | 1,600.00 | 1,614.00 | 19.0K |
| 11:30 | 1,615.00 | 1,626.00 | 1,615.00 | 1,626.00 | 30.1K |
| 11:35 | 1,636.00 | 1,655.00 | 1,636.00 | 1,655.00 | 37.2K |
| 11:40 | 1,659.00 | 1,659.00 | 1,628.00 | 1,645.00 | 4.4K |
| 11:45 | 1,645.00 | 1,646.00 | 1,645.00 | 1,646.00 | 0.2K |
| 11:50 | 1,650.00 | 1,659.00 | 1,650.00 | 1,657.00 | 5.5K |
| 11:55 | 1,655.00 | 1,659.00 | 1,648.00 | 1,659.00 | 4.3K |
| 12:00 | 1,655.00 | 1,671.00 | 1,655.00 | 1,669.00 | 9.6K |
| 12:05 | 1,661.00 | 1,668.00 | 1,660.00 | 1,660.00 | 1.6K |
| 12:10 | 1,657.00 | 1,670.00 | 1,657.00 | 1,665.00 | 5.6K |
| 12:15 | 1,661.00 | 1,684.00 | 1,661.00 | 1,684.00 | 14.0K |
| 12:20 | 1,686.00 | 1,701.00 | 1,657.00 | 1,688.00 | 16.3K |
| 12:25 | 1,686.00 | 1,690.00 | 1,659.00 | 1,668.00 | 5.1K |
| 12:30 | 1,658.00 | 1,691.00 | 1,658.00 | 1,691.00 | 7.0K |
| 12:35 | 1,691.00 | 1,710.00 | 1,685.00 | 1,697.00 | 10.1K |
| 12:40 | 1,685.00 | 1,708.00 | 1,685.00 | 1,700.00 | 10.7K |
| 12:45 | 1,690.00 | 1,707.00 | 1,690.00 | 1,705.00 | 7.3K |
| 12:50 | 1,705.00 | 1,722.00 | 1,695.00 | 1,710.00 | 34.4K |
| 12:55 | 1,693.00 | 1,708.00 | 1,693.00 | 1,708.00 | 4.9K |
| 13:00 | 1,702.00 | 1,702.00 | 1,694.00 | 1,694.00 | 6.0K |
| 13:05 | 1,703.00 | 1,714.00 | 1,703.00 | 1,714.00 | 5.5K |
| 13:10 | 1,710.00 | 1,713.00 | 1,703.00 | 1,713.00 | 0.6K |
| 13:15 | 1,714.00 | 1,745.00 | 1,714.00 | 1,742.00 | 20.7K |
| 13:20 | 1,742.00 | 1,742.00 | 1,704.00 | 1,717.00 | 7.0K |
| 13:25 | 1,706.00 | 1,714.00 | 1,706.00 | 1,714.00 | 0.3K |
| 13:30 | 1,714.00 | 1,714.00 | 1,700.00 | 1,706.00 | 1.9K |
| 13:35 | 1,700.00 | 1,708.00 | 1,699.00 | 1,703.00 | 14.0K |
| 13:40 | 1,700.00 | 1,703.00 | 1,697.00 | 1,697.00 | 2.0K |
| 13:45 | 1,697.00 | 1,700.00 | 1,657.00 | 1,663.00 | 27.9K |
| 13:50 | 1,661.00 | 1,674.00 | 1,661.00 | 1,674.00 | 2.5K |
| 13:55 | 1,674.00 | 1,674.00 | 1,642.00 | 1,642.00 | 18.8K |
| 14:00 | 1,633.00 | 1,652.00 | 1,633.00 | 1,652.00 | 4.4K |
| 14:05 | 1,653.00 | 1,666.00 | 1,651.00 | 1,662.00 | 2.0K |
| 14:10 | 1,660.00 | 1,661.00 | 1,651.00 | 1,651.00 | 1.2K |
| 14:15 | 1,640.00 | 1,660.00 | 1,639.00 | 1,656.00 | 1.6K |
| 14:20 | 1,643.00 | 1,657.00 | 1,643.00 | 1,657.00 | 0.9K |
| 14:25 | 1,646.00 | 1,656.00 | 1,646.00 | 1,656.00 | 0.3K |
| 14:30 | 1,647.00 | 1,665.00 | 1,646.00 | 1,655.00 | 1.7K |
| 14:35 | 1,664.00 | 1,670.00 | 1,650.00 | 1,662.00 | 2.1K |
| 14:40 | 1,662.00 | 1,669.00 | 1,650.00 | 1,667.00 | 0.2K |
| 14:45 | 1,667.00 | 1,667.00 | 1,646.00 | 1,654.00 | 8.9K |
| 14:50 | 1,654.00 | 1,667.00 | 1,650.00 | 1,655.00 | 3.2K |
| 14:55 | 1,654.00 | 1,661.00 | 1,644.00 | 1,651.00 | 13.4K |
| 15:00 | 1,651.00 | 1,660.00 | 1,635.00 | 1,640.00 | 13.4K |
| 15:05 | 1,640.00 | 1,640.00 | 1,631.00 | 1,638.00 | 0.5K |
| 15:10 | 1,636.00 | 1,648.00 | 1,636.00 | 1,644.00 | 1.3K |
| 15:15 | 1,643.00 | 1,668.00 | 1,643.00 | 1,668.00 | 20.3K |
| 15:25 | 1,682.00 | 1,682.00 | 1,682.00 | 1,682.00 | 12.6K |