2,555.00
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 1,576.00 | 1,627.00 | 1,574.00 | 1,607.00 | 8,713.4K |
| 09:05 | 1,606.00 | 1,674.00 | 1,605.00 | 1,673.00 | 9,130.1K |
| 09:10 | 1,674.00 | 1,709.00 | 1,660.00 | 1,669.00 | 11,449.2K |
| 09:15 | 1,671.00 | 1,691.00 | 1,658.00 | 1,684.00 | 3,973.9K |
| 09:20 | 1,684.00 | 1,695.00 | 1,672.00 | 1,673.00 | 3,903.3K |
| 09:25 | 1,667.00 | 1,744.00 | 1,661.00 | 1,740.00 | 9,455.1K |
| 09:30 | 1,740.00 | 1,741.00 | 1,686.00 | 1,692.00 | 9,786.8K |
| 09:35 | 1,693.00 | 1,718.00 | 1,692.00 | 1,697.00 | 4,214.8K |
| 09:40 | 1,698.00 | 1,716.00 | 1,697.00 | 1,712.00 | 3,011.9K |
| 09:45 | 1,712.00 | 1,744.00 | 1,708.00 | 1,735.00 | 7,274.1K |
| 09:50 | 1,733.00 | 1,747.00 | 1,710.00 | 1,714.00 | 5,099.3K |
| 09:55 | 1,713.00 | 1,715.00 | 1,690.00 | 1,693.00 | 4,243.9K |
| 10:00 | 1,689.00 | 1,689.00 | 1,639.00 | 1,639.00 | 6,929.1K |
| 10:05 | 1,643.00 | 1,655.00 | 1,641.00 | 1,644.00 | 3,076.7K |
| 10:10 | 1,643.00 | 1,644.00 | 1,610.00 | 1,610.00 | 4,912.5K |
| 10:15 | 1,610.00 | 1,628.00 | 1,610.00 | 1,611.00 | 2,338.1K |
| 10:20 | 1,612.00 | 1,619.00 | 1,609.00 | 1,612.00 | 1,667.7K |
| 10:25 | 1,612.00 | 1,614.00 | 1,581.00 | 1,583.00 | 4,303.0K |
| 10:30 | 1,584.00 | 1,599.00 | 1,579.00 | 1,590.00 | 1,440.3K |
| 10:35 | 1,594.00 | 1,595.00 | 1,584.00 | 1,595.00 | 753.2K |
| 10:40 | 1,595.00 | 1,597.00 | 1,589.00 | 1,595.00 | 600.1K |
| 10:45 | 1,595.00 | 1,600.00 | 1,585.00 | 1,592.00 | 1,160.9K |
| 10:50 | 1,594.00 | 1,604.00 | 1,594.00 | 1,603.00 | 1,228.6K |
| 10:55 | 1,602.00 | 1,603.00 | 1,577.00 | 1,581.00 | 1,646.2K |
| 11:00 | 1,581.00 | 1,586.00 | 1,563.00 | 1,566.00 | 1,722.1K |
| 11:05 | 1,563.00 | 1,574.00 | 1,559.00 | 1,565.00 | 1,124.1K |
| 11:10 | 1,565.00 | 1,566.00 | 1,548.00 | 1,566.00 | 1,546.1K |
| 11:15 | 1,566.00 | 1,570.00 | 1,562.00 | 1,568.00 | 567.4K |
| 11:20 | 1,568.00 | 1,572.00 | 1,563.00 | 1,568.00 | 614.6K |
| 11:25 | 1,568.00 | 1,578.00 | 1,567.00 | 1,568.00 | 589.1K |
| 11:30 | 1,569.00 | 1,570.00 | 1,561.00 | 1,565.00 | 322.1K |
| 11:35 | 1,565.00 | 1,575.00 | 1,562.00 | 1,573.00 | 239.1K |
| 11:40 | 1,573.00 | 1,575.00 | 1,567.00 | 1,573.00 | 272.3K |
| 11:45 | 1,573.00 | 1,573.00 | 1,561.00 | 1,562.00 | 258.5K |
| 11:50 | 1,562.00 | 1,571.00 | 1,560.00 | 1,570.00 | 308.1K |
| 11:55 | 1,570.00 | 1,575.00 | 1,568.00 | 1,569.00 | 278.5K |
| 12:00 | 1,567.00 | 1,572.00 | 1,564.00 | 1,568.00 | 264.7K |
| 12:05 | 1,568.00 | 1,576.00 | 1,567.00 | 1,574.00 | 166.1K |
| 12:10 | 1,574.00 | 1,577.00 | 1,569.00 | 1,569.00 | 304.2K |
| 12:15 | 1,569.00 | 1,570.00 | 1,567.00 | 1,568.00 | 98.2K |
| 12:20 | 1,568.00 | 1,571.00 | 1,565.00 | 1,568.00 | 213.1K |
| 12:25 | 1,569.00 | 1,596.00 | 1,569.00 | 1,589.00 | 1,563.2K |
| 12:30 | 1,589.00 | 1,596.00 | 1,587.00 | 1,587.00 | 1,039.6K |
| 12:35 | 1,589.00 | 1,590.00 | 1,580.00 | 1,582.00 | 378.4K |
| 12:40 | 1,582.00 | 1,585.00 | 1,575.00 | 1,576.00 | 328.2K |
| 12:45 | 1,578.00 | 1,587.00 | 1,577.00 | 1,586.00 | 256.9K |
| 12:50 | 1,586.00 | 1,594.00 | 1,578.00 | 1,594.00 | 482.7K |
| 12:55 | 1,595.00 | 1,596.00 | 1,593.00 | 1,595.00 | 549.5K |
| 13:00 | 1,594.00 | 1,609.00 | 1,591.00 | 1,605.00 | 1,138.3K |
| 13:05 | 1,606.00 | 1,623.00 | 1,600.00 | 1,617.00 | 2,462.5K |
| 13:10 | 1,618.00 | 1,618.00 | 1,590.00 | 1,610.00 | 1,693.6K |
| 13:15 | 1,610.00 | 1,612.00 | 1,598.00 | 1,598.00 | 612.2K |
| 13:20 | 1,598.00 | 1,605.00 | 1,577.00 | 1,582.00 | 1,004.0K |
| 13:25 | 1,583.00 | 1,585.00 | 1,579.00 | 1,580.00 | 433.8K |
| 13:30 | 1,581.00 | 1,596.00 | 1,580.00 | 1,586.00 | 532.8K |
| 13:35 | 1,586.00 | 1,594.00 | 1,580.00 | 1,588.00 | 341.4K |
| 13:40 | 1,588.00 | 1,593.00 | 1,581.00 | 1,584.00 | 322.2K |
| 13:45 | 1,584.00 | 1,584.00 | 1,578.00 | 1,580.00 | 385.8K |
| 13:50 | 1,582.00 | 1,582.00 | 1,566.00 | 1,567.00 | 900.7K |
| 13:55 | 1,567.00 | 1,572.00 | 1,567.00 | 1,571.00 | 384.1K |
| 14:00 | 1,571.00 | 1,573.00 | 1,564.00 | 1,570.00 | 409.6K |
| 14:05 | 1,571.00 | 1,571.00 | 1,566.00 | 1,566.00 | 179.4K |
| 14:10 | 1,566.00 | 1,566.00 | 1,560.00 | 1,560.00 | 556.7K |
| 14:15 | 1,561.00 | 1,562.00 | 1,554.00 | 1,560.00 | 605.1K |
| 14:20 | 1,560.00 | 1,561.00 | 1,550.00 | 1,551.00 | 486.7K |
| 14:25 | 1,551.00 | 1,553.00 | 1,540.00 | 1,542.00 | 583.7K |
| 14:30 | 1,541.00 | 1,542.00 | 1,530.00 | 1,535.00 | 1,047.7K |
| 14:35 | 1,535.00 | 1,537.00 | 1,528.00 | 1,531.00 | 505.7K |
| 14:40 | 1,532.00 | 1,532.00 | 1,504.00 | 1,509.00 | 1,452.8K |
| 14:45 | 1,508.00 | 1,510.00 | 1,501.00 | 1,507.00 | 637.8K |
| 14:50 | 1,509.00 | 1,513.00 | 1,505.00 | 1,506.00 | 356.2K |
| 14:55 | 1,506.00 | 1,507.00 | 1,500.00 | 1,502.00 | 447.6K |
| 15:00 | 1,502.00 | 1,502.00 | 1,490.00 | 1,498.00 | 1,221.7K |
| 15:05 | 1,499.00 | 1,508.00 | 1,499.00 | 1,502.00 | 396.3K |
| 15:10 | 1,503.00 | 1,513.00 | 1,503.00 | 1,509.00 | 421.9K |
| 15:15 | 1,507.00 | 1,509.00 | 1,498.00 | 1,500.00 | 712.9K |
| 15:25 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 473.9K |