2,555.00
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 1,529.00 | 1,542.00 | 1,505.00 | 1,506.00 | 3,015.7K |
| 09:05 | 1,504.00 | 1,507.00 | 1,476.00 | 1,491.00 | 1,354.4K |
| 09:10 | 1,491.00 | 1,522.00 | 1,488.00 | 1,517.00 | 624.4K |
| 09:15 | 1,515.00 | 1,536.00 | 1,515.00 | 1,522.00 | 1,246.3K |
| 09:20 | 1,520.00 | 1,526.00 | 1,517.00 | 1,518.00 | 421.2K |
| 09:25 | 1,518.00 | 1,527.00 | 1,513.00 | 1,523.00 | 302.3K |
| 09:30 | 1,525.00 | 1,559.00 | 1,523.00 | 1,554.00 | 4,335.8K |
| 09:35 | 1,553.00 | 1,576.00 | 1,543.00 | 1,545.00 | 4,077.5K |
| 09:40 | 1,543.00 | 1,560.00 | 1,542.00 | 1,556.00 | 1,083.8K |
| 09:45 | 1,557.00 | 1,561.00 | 1,544.00 | 1,545.00 | 601.2K |
| 09:50 | 1,545.00 | 1,553.00 | 1,542.00 | 1,550.00 | 405.4K |
| 09:55 | 1,551.00 | 1,557.00 | 1,542.00 | 1,545.00 | 505.8K |
| 10:00 | 1,545.00 | 1,547.00 | 1,541.00 | 1,541.00 | 462.3K |
| 10:05 | 1,540.00 | 1,549.00 | 1,540.00 | 1,547.00 | 406.7K |
| 10:10 | 1,545.00 | 1,553.00 | 1,545.00 | 1,546.00 | 411.2K |
| 10:15 | 1,549.00 | 1,549.00 | 1,533.00 | 1,534.00 | 583.1K |
| 10:20 | 1,534.00 | 1,544.00 | 1,532.00 | 1,538.00 | 260.7K |
| 10:25 | 1,537.00 | 1,538.00 | 1,533.00 | 1,534.00 | 173.0K |
| 10:30 | 1,533.00 | 1,536.00 | 1,531.00 | 1,536.00 | 198.3K |
| 10:35 | 1,537.00 | 1,540.00 | 1,534.00 | 1,540.00 | 97.5K |
| 10:40 | 1,540.00 | 1,545.00 | 1,534.00 | 1,545.00 | 130.2K |
| 10:45 | 1,545.00 | 1,547.00 | 1,542.00 | 1,544.00 | 183.7K |
| 10:50 | 1,544.00 | 1,544.00 | 1,538.00 | 1,542.00 | 111.2K |
| 10:55 | 1,542.00 | 1,544.00 | 1,537.00 | 1,541.00 | 80.5K |
| 11:00 | 1,540.00 | 1,542.00 | 1,536.00 | 1,541.00 | 151.0K |
| 11:05 | 1,541.00 | 1,541.00 | 1,535.00 | 1,539.00 | 112.9K |
| 11:10 | 1,540.00 | 1,542.00 | 1,535.00 | 1,536.00 | 143.0K |
| 11:15 | 1,535.00 | 1,536.00 | 1,532.00 | 1,532.00 | 167.9K |
| 11:20 | 1,535.00 | 1,542.00 | 1,532.00 | 1,540.00 | 219.4K |
| 11:25 | 1,540.00 | 1,540.00 | 1,533.00 | 1,534.00 | 102.5K |
| 11:30 | 1,534.00 | 1,539.00 | 1,531.00 | 1,531.00 | 146.3K |
| 11:35 | 1,532.00 | 1,533.00 | 1,530.00 | 1,531.00 | 110.0K |
| 11:40 | 1,531.00 | 1,534.00 | 1,530.00 | 1,530.00 | 103.2K |
| 11:45 | 1,530.00 | 1,530.00 | 1,525.00 | 1,527.00 | 274.0K |
| 11:50 | 1,525.00 | 1,527.00 | 1,522.00 | 1,524.00 | 191.3K |
| 11:55 | 1,524.00 | 1,531.00 | 1,523.00 | 1,530.00 | 104.5K |
| 12:00 | 1,529.00 | 1,533.00 | 1,527.00 | 1,527.00 | 103.4K |
| 12:05 | 1,527.00 | 1,527.00 | 1,522.00 | 1,524.00 | 156.7K |
| 12:10 | 1,524.00 | 1,526.00 | 1,523.00 | 1,525.00 | 42.0K |
| 12:15 | 1,526.00 | 1,526.00 | 1,515.00 | 1,516.00 | 306.3K |
| 12:20 | 1,516.00 | 1,520.00 | 1,513.00 | 1,513.00 | 279.6K |
| 12:25 | 1,512.00 | 1,515.00 | 1,511.00 | 1,515.00 | 174.2K |
| 12:30 | 1,512.00 | 1,515.00 | 1,512.00 | 1,514.00 | 103.9K |
| 12:35 | 1,513.00 | 1,514.00 | 1,511.00 | 1,513.00 | 74.6K |
| 12:40 | 1,512.00 | 1,516.00 | 1,512.00 | 1,516.00 | 83.6K |
| 12:45 | 1,516.00 | 1,517.00 | 1,512.00 | 1,512.00 | 69.3K |
| 12:50 | 1,512.00 | 1,517.00 | 1,511.00 | 1,512.00 | 157.8K |
| 12:55 | 1,512.00 | 1,519.00 | 1,511.00 | 1,515.00 | 85.2K |
| 13:00 | 1,517.00 | 1,518.00 | 1,512.00 | 1,514.00 | 55.2K |
| 13:05 | 1,514.00 | 1,515.00 | 1,505.00 | 1,505.00 | 351.1K |
| 13:10 | 1,505.00 | 1,508.00 | 1,503.00 | 1,505.00 | 204.6K |
| 13:15 | 1,505.00 | 1,508.00 | 1,502.00 | 1,503.00 | 140.3K |
| 13:20 | 1,505.00 | 1,506.00 | 1,501.00 | 1,502.00 | 104.8K |
| 13:25 | 1,502.00 | 1,505.00 | 1,501.00 | 1,501.00 | 121.5K |
| 13:30 | 1,501.00 | 1,502.00 | 1,500.00 | 1,501.00 | 241.8K |
| 13:35 | 1,501.00 | 1,502.00 | 1,500.00 | 1,501.00 | 56.2K |
| 13:40 | 1,501.00 | 1,504.00 | 1,501.00 | 1,503.00 | 31.2K |
| 13:45 | 1,503.00 | 1,508.00 | 1,503.00 | 1,506.00 | 72.2K |
| 13:50 | 1,507.00 | 1,512.00 | 1,506.00 | 1,512.00 | 87.3K |
| 13:55 | 1,511.00 | 1,515.00 | 1,511.00 | 1,511.00 | 95.6K |
| 14:00 | 1,511.00 | 1,515.00 | 1,510.00 | 1,514.00 | 52.8K |
| 14:05 | 1,514.00 | 1,515.00 | 1,512.00 | 1,514.00 | 54.6K |
| 14:10 | 1,514.00 | 1,514.00 | 1,508.00 | 1,509.00 | 64.7K |
| 14:15 | 1,508.00 | 1,511.00 | 1,507.00 | 1,508.00 | 44.0K |
| 14:20 | 1,508.00 | 1,509.00 | 1,505.00 | 1,506.00 | 91.9K |
| 14:25 | 1,507.00 | 1,508.00 | 1,502.00 | 1,503.00 | 116.7K |
| 14:30 | 1,502.00 | 1,506.00 | 1,502.00 | 1,504.00 | 49.6K |
| 14:35 | 1,504.00 | 1,505.00 | 1,503.00 | 1,503.00 | 34.4K |
| 14:40 | 1,504.00 | 1,505.00 | 1,501.00 | 1,503.00 | 125.0K |
| 14:45 | 1,503.00 | 1,509.00 | 1,502.00 | 1,503.00 | 120.9K |
| 14:50 | 1,503.00 | 1,506.00 | 1,502.00 | 1,503.00 | 81.8K |
| 14:55 | 1,502.00 | 1,503.00 | 1,501.00 | 1,503.00 | 48.4K |
| 15:00 | 1,503.00 | 1,506.00 | 1,503.00 | 1,504.00 | 40.0K |
| 15:05 | 1,504.00 | 1,505.00 | 1,502.00 | 1,503.00 | 113.3K |
| 15:10 | 1,503.00 | 1,503.00 | 1,501.00 | 1,501.00 | 128.2K |
| 15:15 | 1,501.00 | 1,502.00 | 1,496.00 | 1,498.00 | 303.0K |
| 15:25 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 205.1K |