2,555.00
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 1,474.00 | 1,532.00 | 1,454.00 | 1,526.00 | 2,162.1K |
| 09:05 | 1,524.00 | 1,566.00 | 1,514.00 | 1,559.00 | 4,459.3K |
| 09:10 | 1,555.00 | 1,604.00 | 1,544.00 | 1,604.00 | 6,545.5K |
| 09:15 | 1,605.00 | 1,605.00 | 1,570.00 | 1,582.00 | 4,392.5K |
| 09:20 | 1,581.00 | 1,585.00 | 1,532.00 | 1,552.00 | 3,286.9K |
| 09:25 | 1,552.00 | 1,572.00 | 1,543.00 | 1,571.00 | 1,589.5K |
| 09:30 | 1,570.00 | 1,581.00 | 1,562.00 | 1,575.00 | 2,063.1K |
| 09:35 | 1,573.00 | 1,577.00 | 1,563.00 | 1,569.00 | 1,207.8K |
| 09:40 | 1,570.00 | 1,584.00 | 1,565.00 | 1,577.00 | 1,865.5K |
| 09:45 | 1,578.00 | 1,586.00 | 1,571.00 | 1,585.00 | 1,489.7K |
| 09:50 | 1,583.00 | 1,588.00 | 1,565.00 | 1,575.00 | 1,603.2K |
| 09:55 | 1,572.00 | 1,573.00 | 1,557.00 | 1,566.00 | 917.4K |
| 10:00 | 1,565.00 | 1,579.00 | 1,562.00 | 1,563.00 | 614.4K |
| 10:05 | 1,562.00 | 1,568.00 | 1,553.00 | 1,553.00 | 664.0K |
| 10:10 | 1,553.00 | 1,560.00 | 1,551.00 | 1,551.00 | 440.2K |
| 10:15 | 1,553.00 | 1,560.00 | 1,550.00 | 1,552.00 | 285.1K |
| 10:20 | 1,551.00 | 1,560.00 | 1,551.00 | 1,559.00 | 263.9K |
| 10:25 | 1,558.00 | 1,559.00 | 1,554.00 | 1,558.00 | 115.3K |
| 10:30 | 1,559.00 | 1,600.00 | 1,556.00 | 1,585.00 | 3,209.5K |
| 10:35 | 1,583.00 | 1,599.00 | 1,577.00 | 1,586.00 | 2,161.3K |
| 10:40 | 1,582.00 | 1,595.00 | 1,578.00 | 1,590.00 | 889.7K |
| 10:45 | 1,591.00 | 1,599.00 | 1,575.00 | 1,576.00 | 1,004.5K |
| 10:50 | 1,577.00 | 1,583.00 | 1,572.00 | 1,581.00 | 370.8K |
| 10:55 | 1,582.00 | 1,589.00 | 1,575.00 | 1,576.00 | 371.5K |
| 11:00 | 1,579.00 | 1,584.00 | 1,574.00 | 1,579.00 | 331.9K |
| 11:05 | 1,579.00 | 1,582.00 | 1,574.00 | 1,578.00 | 175.4K |
| 11:10 | 1,577.00 | 1,581.00 | 1,575.00 | 1,575.00 | 187.1K |
| 11:15 | 1,576.00 | 1,582.00 | 1,574.00 | 1,578.00 | 183.4K |
| 11:20 | 1,578.00 | 1,595.00 | 1,576.00 | 1,589.00 | 808.0K |
| 11:25 | 1,588.00 | 1,589.00 | 1,581.00 | 1,582.00 | 256.4K |
| 11:30 | 1,581.00 | 1,583.00 | 1,577.00 | 1,582.00 | 219.0K |
| 11:35 | 1,581.00 | 1,583.00 | 1,578.00 | 1,583.00 | 159.7K |
| 11:40 | 1,580.00 | 1,588.00 | 1,576.00 | 1,588.00 | 297.6K |
| 11:45 | 1,587.00 | 1,587.00 | 1,578.00 | 1,582.00 | 208.1K |
| 11:50 | 1,581.00 | 1,583.00 | 1,577.00 | 1,579.00 | 234.4K |
| 11:55 | 1,579.00 | 1,580.00 | 1,577.00 | 1,578.00 | 105.6K |
| 12:00 | 1,577.00 | 1,580.00 | 1,575.00 | 1,578.00 | 150.2K |
| 12:05 | 1,579.00 | 1,597.00 | 1,578.00 | 1,591.00 | 870.4K |
| 12:10 | 1,591.00 | 1,603.00 | 1,590.00 | 1,592.00 | 1,942.2K |
| 12:15 | 1,593.00 | 1,619.00 | 1,593.00 | 1,619.00 | 2,347.1K |
| 12:20 | 1,633.00 | 1,650.00 | 1,624.00 | 1,635.00 | 9,618.8K |
| 12:25 | 1,633.00 | 1,641.00 | 1,625.00 | 1,631.00 | 2,411.0K |
| 12:30 | 1,630.00 | 1,638.00 | 1,622.00 | 1,634.00 | 1,790.2K |
| 12:35 | 1,634.00 | 1,636.00 | 1,617.00 | 1,626.00 | 1,622.2K |
| 12:40 | 1,626.00 | 1,630.00 | 1,615.00 | 1,626.00 | 965.0K |
| 12:45 | 1,626.00 | 1,626.00 | 1,615.00 | 1,616.00 | 574.5K |
| 12:50 | 1,616.00 | 1,620.00 | 1,612.00 | 1,613.00 | 904.3K |
| 12:55 | 1,613.00 | 1,617.00 | 1,605.00 | 1,608.00 | 1,060.7K |
| 13:00 | 1,608.00 | 1,608.00 | 1,591.00 | 1,599.00 | 1,446.2K |
| 13:05 | 1,600.00 | 1,600.00 | 1,592.00 | 1,594.00 | 455.1K |
| 13:10 | 1,594.00 | 1,594.00 | 1,587.00 | 1,594.00 | 776.7K |
| 13:15 | 1,593.00 | 1,593.00 | 1,586.00 | 1,587.00 | 541.2K |
| 13:20 | 1,587.00 | 1,593.00 | 1,586.00 | 1,590.00 | 512.6K |
| 13:25 | 1,589.00 | 1,591.00 | 1,584.00 | 1,588.00 | 497.4K |
| 13:30 | 1,588.00 | 1,592.00 | 1,584.00 | 1,585.00 | 339.0K |
| 13:35 | 1,584.00 | 1,586.00 | 1,582.00 | 1,582.00 | 323.7K |
| 13:40 | 1,582.00 | 1,590.00 | 1,581.00 | 1,589.00 | 358.1K |
| 13:45 | 1,590.00 | 1,590.00 | 1,582.00 | 1,584.00 | 282.4K |
| 13:50 | 1,584.00 | 1,587.00 | 1,582.00 | 1,582.00 | 226.1K |
| 13:55 | 1,583.00 | 1,586.00 | 1,581.00 | 1,584.00 | 303.5K |
| 14:00 | 1,583.00 | 1,591.00 | 1,583.00 | 1,590.00 | 248.3K |
| 14:05 | 1,590.00 | 1,592.00 | 1,588.00 | 1,589.00 | 174.6K |
| 14:10 | 1,589.00 | 1,589.00 | 1,585.00 | 1,587.00 | 147.1K |
| 14:15 | 1,587.00 | 1,594.00 | 1,587.00 | 1,590.00 | 249.8K |
| 14:20 | 1,592.00 | 1,595.00 | 1,590.00 | 1,591.00 | 302.7K |
| 14:25 | 1,591.00 | 1,593.00 | 1,588.00 | 1,588.00 | 181.4K |
| 14:30 | 1,589.00 | 1,596.00 | 1,588.00 | 1,596.00 | 238.6K |
| 14:35 | 1,596.00 | 1,596.00 | 1,587.00 | 1,587.00 | 226.4K |
| 14:40 | 1,587.00 | 1,588.00 | 1,585.00 | 1,587.00 | 215.4K |
| 14:45 | 1,588.00 | 1,595.00 | 1,587.00 | 1,594.00 | 227.7K |
| 14:50 | 1,594.00 | 1,596.00 | 1,593.00 | 1,593.00 | 228.3K |
| 14:55 | 1,593.00 | 1,602.00 | 1,592.00 | 1,602.00 | 425.6K |
| 15:00 | 1,602.00 | 1,603.00 | 1,600.00 | 1,602.00 | 589.1K |
| 15:05 | 1,602.00 | 1,623.00 | 1,602.00 | 1,618.00 | 1,601.6K |
| 15:10 | 1,618.00 | 1,618.00 | 1,610.00 | 1,615.00 | 662.4K |
| 15:15 | 1,614.00 | 1,617.00 | 1,609.00 | 1,613.00 | 803.4K |
| 15:25 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 673.7K |