2,555.00
Letzte Aktualisierung: 2025-10-02
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 1,056.00 | 1,065.00 | 1,025.00 | 1,033.00 | 16,744.7K |
| 09:05 | 1,033.00 | 1,033.00 | 1,009.00 | 1,025.00 | 7,724.8K |
| 09:10 | 1,024.00 | 1,060.00 | 1,015.00 | 1,015.00 | 10,766.1K |
| 09:15 | 1,017.00 | 1,025.00 | 997.00 | 1,004.00 | 5,299.3K |
| 09:20 | 1,004.00 | 1,010.00 | 983.00 | 986.00 | 4,022.1K |
| 09:25 | 987.00 | 1,008.00 | 986.00 | 999.00 | 2,667.0K |
| 09:30 | 1,000.00 | 1,009.00 | 993.00 | 1,006.00 | 2,101.9K |
| 09:35 | 1,009.00 | 1,046.00 | 1,009.00 | 1,035.00 | 6,839.6K |
| 09:40 | 1,036.00 | 1,044.00 | 1,011.00 | 1,011.00 | 4,971.5K |
| 09:45 | 1,012.00 | 1,017.00 | 1,000.00 | 1,015.00 | 2,419.9K |
| 09:50 | 1,013.00 | 1,014.00 | 1,000.00 | 1,005.00 | 1,506.6K |
| 09:55 | 1,006.00 | 1,029.00 | 1,006.00 | 1,015.00 | 2,008.0K |
| 10:00 | 1,017.00 | 1,025.00 | 1,007.00 | 1,017.00 | 1,485.5K |
| 10:05 | 1,018.00 | 1,045.00 | 1,017.00 | 1,020.00 | 6,372.6K |
| 10:10 | 1,017.00 | 1,024.00 | 1,013.00 | 1,020.00 | 1,637.4K |
| 10:15 | 1,019.00 | 1,020.00 | 1,008.00 | 1,016.00 | 1,526.6K |
| 10:20 | 1,015.00 | 1,035.00 | 1,013.00 | 1,022.00 | 2,369.2K |
| 10:25 | 1,022.00 | 1,036.00 | 1,016.00 | 1,033.00 | 1,485.1K |
| 10:30 | 1,033.00 | 1,044.00 | 1,030.00 | 1,032.00 | 3,430.4K |
| 10:35 | 1,036.00 | 1,066.00 | 1,020.00 | 1,024.00 | 9,567.8K |
| 10:40 | 1,023.00 | 1,024.00 | 1,016.00 | 1,020.00 | 2,982.0K |
| 10:45 | 1,021.00 | 1,024.00 | 1,011.00 | 1,018.00 | 2,153.6K |
| 10:50 | 1,018.00 | 1,027.00 | 1,017.00 | 1,019.00 | 877.2K |
| 10:55 | 1,019.00 | 1,027.00 | 1,018.00 | 1,019.00 | 499.1K |
| 11:00 | 1,019.00 | 1,024.00 | 1,015.00 | 1,021.00 | 743.1K |
| 11:05 | 1,020.00 | 1,025.00 | 1,018.00 | 1,019.00 | 438.8K |
| 11:10 | 1,019.00 | 1,030.00 | 1,019.00 | 1,028.00 | 702.0K |
| 11:15 | 1,028.00 | 1,034.00 | 1,025.00 | 1,027.00 | 1,321.0K |
| 11:20 | 1,026.00 | 1,028.00 | 1,020.00 | 1,022.00 | 491.6K |
| 11:25 | 1,021.00 | 1,023.00 | 1,015.00 | 1,019.00 | 525.7K |
| 11:30 | 1,018.00 | 1,020.00 | 1,015.00 | 1,019.00 | 352.8K |
| 11:35 | 1,019.00 | 1,030.00 | 1,018.00 | 1,027.00 | 585.1K |
| 11:40 | 1,027.00 | 1,048.00 | 1,024.00 | 1,030.00 | 3,391.9K |
| 11:45 | 1,030.00 | 1,031.00 | 1,019.00 | 1,021.00 | 1,082.0K |
| 11:50 | 1,021.00 | 1,029.00 | 1,021.00 | 1,021.00 | 546.0K |
| 11:55 | 1,022.00 | 1,027.00 | 1,019.00 | 1,024.00 | 514.5K |
| 12:00 | 1,021.00 | 1,034.00 | 1,021.00 | 1,034.00 | 474.1K |
| 12:05 | 1,032.00 | 1,044.00 | 1,029.00 | 1,044.00 | 1,948.7K |
| 12:10 | 1,045.00 | 1,046.00 | 1,025.00 | 1,035.00 | 1,645.0K |
| 12:15 | 1,035.00 | 1,044.00 | 1,030.00 | 1,041.00 | 998.6K |
| 12:20 | 1,041.00 | 1,097.00 | 1,036.00 | 1,089.00 | 11,078.2K |
| 12:25 | 1,088.00 | 1,108.00 | 1,088.00 | 1,092.00 | 10,080.0K |
| 12:30 | 1,091.00 | 1,094.00 | 1,064.00 | 1,067.00 | 5,822.6K |
| 12:35 | 1,068.00 | 1,084.00 | 1,068.00 | 1,072.00 | 3,287.0K |
| 12:40 | 1,072.00 | 1,090.00 | 1,067.00 | 1,079.00 | 3,175.9K |
| 12:45 | 1,079.00 | 1,084.00 | 1,073.00 | 1,075.00 | 2,017.4K |
| 12:50 | 1,073.00 | 1,075.00 | 1,058.00 | 1,063.00 | 3,375.2K |
| 12:55 | 1,064.00 | 1,068.00 | 1,050.00 | 1,054.00 | 2,379.7K |
| 13:00 | 1,055.00 | 1,077.00 | 1,053.00 | 1,072.00 | 2,554.6K |
| 13:05 | 1,070.00 | 1,070.00 | 1,047.00 | 1,047.00 | 1,783.5K |
| 13:10 | 1,052.00 | 1,052.00 | 1,031.00 | 1,040.00 | 3,060.9K |
| 13:15 | 1,040.00 | 1,049.00 | 1,038.00 | 1,048.00 | 1,454.4K |
| 13:20 | 1,048.00 | 1,053.00 | 1,041.00 | 1,053.00 | 867.3K |
| 13:25 | 1,053.00 | 1,059.00 | 1,048.00 | 1,057.00 | 1,222.5K |
| 13:30 | 1,057.00 | 1,062.00 | 1,046.00 | 1,053.00 | 881.1K |
| 13:35 | 1,053.00 | 1,064.00 | 1,045.00 | 1,047.00 | 1,315.9K |
| 13:40 | 1,047.00 | 1,062.00 | 1,046.00 | 1,055.00 | 1,932.8K |
| 13:45 | 1,057.00 | 1,062.00 | 1,055.00 | 1,060.00 | 876.9K |
| 13:50 | 1,059.00 | 1,064.00 | 1,056.00 | 1,058.00 | 1,190.6K |
| 13:55 | 1,057.00 | 1,061.00 | 1,028.00 | 1,031.00 | 2,044.1K |
| 14:00 | 1,031.00 | 1,040.00 | 1,022.00 | 1,025.00 | 1,996.8K |
| 14:05 | 1,025.00 | 1,028.00 | 1,020.00 | 1,022.00 | 1,256.3K |
| 14:10 | 1,023.00 | 1,026.00 | 1,008.00 | 1,011.00 | 2,020.0K |
| 14:15 | 1,012.00 | 1,024.00 | 1,006.00 | 1,016.00 | 1,926.7K |
| 14:20 | 1,018.00 | 1,018.00 | 1,007.00 | 1,009.00 | 919.2K |
| 14:25 | 1,009.00 | 1,017.00 | 1,008.00 | 1,015.00 | 661.3K |
| 14:30 | 1,015.00 | 1,020.00 | 1,012.00 | 1,019.00 | 668.6K |
| 14:35 | 1,020.00 | 1,028.00 | 1,015.00 | 1,020.00 | 1,510.8K |
| 14:40 | 1,020.00 | 1,023.00 | 1,004.00 | 1,005.00 | 979.2K |
| 14:45 | 1,003.00 | 1,006.00 | 995.00 | 1,004.00 | 1,979.2K |
| 14:50 | 1,003.00 | 1,013.00 | 997.00 | 998.00 | 1,189.7K |
| 14:55 | 998.00 | 1,002.00 | 978.00 | 980.00 | 2,705.3K |
| 15:00 | 983.00 | 1,001.00 | 982.00 | 996.00 | 1,375.2K |
| 15:05 | 1,000.00 | 1,001.00 | 988.00 | 1,001.00 | 985.6K |
| 15:10 | 1,001.00 | 1,010.00 | 996.00 | 1,006.00 | 1,315.5K |
| 15:15 | 1,005.00 | 1,025.00 | 1,005.00 | 1,025.00 | 2,038.6K |
| 15:25 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 1,780.4K |