2,555.00
Letzte Aktualisierung: 2025-10-02
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 1,233.00 | 1,240.00 | 1,207.00 | 1,209.00 | 5,495.2K |
| 09:05 | 1,208.00 | 1,214.00 | 1,181.00 | 1,181.00 | 2,380.6K |
| 09:10 | 1,182.00 | 1,192.00 | 1,182.00 | 1,191.00 | 1,087.8K |
| 09:15 | 1,191.00 | 1,195.00 | 1,183.00 | 1,187.00 | 610.1K |
| 09:20 | 1,187.00 | 1,188.00 | 1,153.00 | 1,159.00 | 1,803.5K |
| 09:25 | 1,159.00 | 1,169.00 | 1,140.00 | 1,142.00 | 2,026.7K |
| 09:30 | 1,142.00 | 1,147.00 | 1,130.00 | 1,139.00 | 1,617.4K |
| 09:35 | 1,143.00 | 1,151.00 | 1,142.00 | 1,150.00 | 711.3K |
| 09:40 | 1,151.00 | 1,157.00 | 1,146.00 | 1,146.00 | 472.9K |
| 09:45 | 1,146.00 | 1,150.00 | 1,140.00 | 1,150.00 | 436.3K |
| 09:50 | 1,150.00 | 1,158.00 | 1,150.00 | 1,153.00 | 409.9K |
| 09:55 | 1,155.00 | 1,164.00 | 1,152.00 | 1,158.00 | 483.1K |
| 10:00 | 1,158.00 | 1,165.00 | 1,152.00 | 1,155.00 | 425.9K |
| 10:05 | 1,155.00 | 1,159.00 | 1,148.00 | 1,149.00 | 399.4K |
| 10:10 | 1,148.00 | 1,158.00 | 1,148.00 | 1,155.00 | 245.9K |
| 10:15 | 1,156.00 | 1,169.00 | 1,155.00 | 1,166.00 | 420.9K |
| 10:20 | 1,167.00 | 1,177.00 | 1,163.00 | 1,167.00 | 777.2K |
| 10:25 | 1,168.00 | 1,172.00 | 1,164.00 | 1,165.00 | 137.9K |
| 10:30 | 1,164.00 | 1,175.00 | 1,164.00 | 1,175.00 | 200.5K |
| 10:35 | 1,174.00 | 1,178.00 | 1,169.00 | 1,169.00 | 357.3K |
| 10:40 | 1,169.00 | 1,174.00 | 1,169.00 | 1,170.00 | 231.3K |
| 10:45 | 1,170.00 | 1,170.00 | 1,163.00 | 1,165.00 | 267.6K |
| 10:50 | 1,165.00 | 1,169.00 | 1,162.00 | 1,163.00 | 172.0K |
| 10:55 | 1,162.00 | 1,162.00 | 1,157.00 | 1,159.00 | 238.3K |
| 11:00 | 1,159.00 | 1,159.00 | 1,151.00 | 1,155.00 | 171.3K |
| 11:05 | 1,155.00 | 1,163.00 | 1,154.00 | 1,160.00 | 84.7K |
| 11:10 | 1,160.00 | 1,167.00 | 1,160.00 | 1,163.00 | 165.7K |
| 11:15 | 1,164.00 | 1,169.00 | 1,164.00 | 1,168.00 | 101.4K |
| 11:20 | 1,169.00 | 1,170.00 | 1,163.00 | 1,164.00 | 85.0K |
| 11:25 | 1,164.00 | 1,165.00 | 1,161.00 | 1,162.00 | 95.0K |
| 11:30 | 1,162.00 | 1,164.00 | 1,156.00 | 1,157.00 | 156.7K |
| 11:35 | 1,156.00 | 1,157.00 | 1,150.00 | 1,152.00 | 211.6K |
| 11:40 | 1,152.00 | 1,155.00 | 1,151.00 | 1,155.00 | 119.1K |
| 11:45 | 1,155.00 | 1,155.00 | 1,151.00 | 1,153.00 | 84.2K |
| 11:50 | 1,153.00 | 1,153.00 | 1,149.00 | 1,150.00 | 176.2K |
| 11:55 | 1,150.00 | 1,151.00 | 1,148.00 | 1,150.00 | 79.8K |
| 12:00 | 1,146.00 | 1,151.00 | 1,146.00 | 1,151.00 | 163.0K |
| 12:05 | 1,151.00 | 1,151.00 | 1,147.00 | 1,149.00 | 64.2K |
| 12:10 | 1,149.00 | 1,153.00 | 1,148.00 | 1,152.00 | 74.3K |
| 12:15 | 1,151.00 | 1,151.00 | 1,148.00 | 1,148.00 | 97.4K |
| 12:20 | 1,149.00 | 1,152.00 | 1,148.00 | 1,149.00 | 86.1K |
| 12:25 | 1,148.00 | 1,150.00 | 1,147.00 | 1,147.00 | 41.4K |
| 12:30 | 1,147.00 | 1,148.00 | 1,146.00 | 1,148.00 | 187.0K |
| 12:35 | 1,148.00 | 1,148.00 | 1,146.00 | 1,146.00 | 101.7K |
| 12:40 | 1,146.00 | 1,147.00 | 1,145.00 | 1,146.00 | 153.1K |
| 12:45 | 1,146.00 | 1,146.00 | 1,137.00 | 1,137.00 | 490.0K |
| 12:50 | 1,137.00 | 1,141.00 | 1,136.00 | 1,137.00 | 208.2K |
| 12:55 | 1,137.00 | 1,142.00 | 1,137.00 | 1,142.00 | 123.7K |
| 13:00 | 1,141.00 | 1,143.00 | 1,140.00 | 1,142.00 | 73.9K |
| 13:05 | 1,144.00 | 1,148.00 | 1,143.00 | 1,146.00 | 204.1K |
| 13:10 | 1,146.00 | 1,150.00 | 1,143.00 | 1,148.00 | 116.6K |
| 13:15 | 1,149.00 | 1,149.00 | 1,141.00 | 1,141.00 | 113.7K |
| 13:20 | 1,143.00 | 1,154.00 | 1,142.00 | 1,152.00 | 150.6K |
| 13:25 | 1,150.00 | 1,152.00 | 1,142.00 | 1,145.00 | 84.7K |
| 13:30 | 1,145.00 | 1,149.00 | 1,143.00 | 1,148.00 | 52.1K |
| 13:35 | 1,146.00 | 1,147.00 | 1,145.00 | 1,146.00 | 70.9K |
| 13:40 | 1,146.00 | 1,150.00 | 1,145.00 | 1,145.00 | 65.0K |
| 13:45 | 1,147.00 | 1,150.00 | 1,144.00 | 1,150.00 | 94.3K |
| 13:50 | 1,150.00 | 1,151.00 | 1,147.00 | 1,148.00 | 28.9K |
| 13:55 | 1,148.00 | 1,151.00 | 1,145.00 | 1,145.00 | 107.9K |
| 14:00 | 1,146.00 | 1,146.00 | 1,140.00 | 1,141.00 | 167.9K |
| 14:05 | 1,140.00 | 1,140.00 | 1,125.00 | 1,125.00 | 696.6K |
| 14:10 | 1,125.00 | 1,130.00 | 1,125.00 | 1,127.00 | 407.6K |
| 14:15 | 1,127.00 | 1,134.00 | 1,125.00 | 1,132.00 | 193.6K |
| 14:20 | 1,132.00 | 1,144.00 | 1,128.00 | 1,137.00 | 234.2K |
| 14:25 | 1,138.00 | 1,143.00 | 1,136.00 | 1,138.00 | 159.5K |
| 14:30 | 1,137.00 | 1,138.00 | 1,130.00 | 1,134.00 | 165.4K |
| 14:35 | 1,134.00 | 1,135.00 | 1,131.00 | 1,131.00 | 201.0K |
| 14:40 | 1,132.00 | 1,132.00 | 1,126.00 | 1,130.00 | 271.4K |
| 14:45 | 1,130.00 | 1,132.00 | 1,125.00 | 1,130.00 | 156.4K |
| 14:50 | 1,130.00 | 1,130.00 | 1,123.00 | 1,123.00 | 179.4K |
| 14:55 | 1,123.00 | 1,124.00 | 1,114.00 | 1,120.00 | 813.6K |
| 15:00 | 1,120.00 | 1,121.00 | 1,115.00 | 1,116.00 | 437.5K |
| 15:05 | 1,117.00 | 1,122.00 | 1,111.00 | 1,120.00 | 735.8K |
| 15:10 | 1,119.00 | 1,121.00 | 1,113.00 | 1,114.00 | 232.7K |
| 15:15 | 1,115.00 | 1,117.00 | 1,110.00 | 1,111.00 | 815.9K |
| 15:25 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 477.1K |