2,610.00
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 1,717.00 | 1,764.00 | 1,704.00 | 1,764.00 | 5,656.9K |
| 09:05 | 1,762.00 | 1,817.00 | 1,762.00 | 1,816.00 | 11,357.5K |
| 09:10 | 1,815.00 | 1,838.00 | 1,796.00 | 1,825.00 | 9,080.0K |
| 09:15 | 1,821.00 | 1,894.00 | 1,821.00 | 1,894.00 | 12,685.9K |
| 09:20 | 1,891.00 | 1,909.00 | 1,857.00 | 1,879.00 | 15,415.8K |
| 09:25 | 1,882.00 | 1,920.00 | 1,865.00 | 1,919.00 | 8,978.7K |
| 09:30 | 1,913.00 | 1,915.00 | 1,889.00 | 1,895.00 | 9,026.8K |
| 09:35 | 1,897.00 | 1,930.00 | 1,887.00 | 1,917.00 | 9,189.8K |
| 09:40 | 1,924.00 | 1,924.00 | 1,884.00 | 1,885.00 | 6,276.9K |
| 09:45 | 1,885.00 | 1,885.00 | 1,865.00 | 1,866.00 | 4,823.2K |
| 09:50 | 1,867.00 | 1,872.00 | 1,840.00 | 1,848.00 | 5,596.8K |
| 09:55 | 1,848.00 | 1,851.00 | 1,816.00 | 1,819.00 | 5,115.6K |
| 10:00 | 1,819.00 | 1,819.00 | 1,809.00 | 1,812.00 | 3,178.1K |
| 10:05 | 1,811.00 | 1,813.00 | 1,798.00 | 1,812.00 | 3,575.1K |
| 10:10 | 1,812.00 | 1,825.00 | 1,806.00 | 1,819.00 | 2,396.3K |
| 10:15 | 1,816.00 | 1,822.00 | 1,802.00 | 1,804.00 | 1,765.6K |
| 10:20 | 1,802.00 | 1,809.00 | 1,800.00 | 1,808.00 | 1,098.5K |
| 10:25 | 1,809.00 | 1,827.00 | 1,809.00 | 1,825.00 | 1,657.7K |
| 10:30 | 1,826.00 | 1,827.00 | 1,812.00 | 1,815.00 | 859.8K |
| 10:35 | 1,815.00 | 1,815.00 | 1,803.00 | 1,808.00 | 773.2K |
| 10:40 | 1,808.00 | 1,815.00 | 1,803.00 | 1,808.00 | 552.9K |
| 10:45 | 1,809.00 | 1,812.00 | 1,808.00 | 1,808.00 | 287.0K |
| 10:50 | 1,808.00 | 1,815.00 | 1,807.00 | 1,810.00 | 453.3K |
| 10:55 | 1,809.00 | 1,812.00 | 1,802.00 | 1,803.00 | 631.0K |
| 11:00 | 1,803.00 | 1,804.00 | 1,786.00 | 1,786.00 | 1,663.9K |
| 11:05 | 1,785.00 | 1,786.00 | 1,772.00 | 1,775.00 | 1,654.9K |
| 11:10 | 1,776.00 | 1,793.00 | 1,776.00 | 1,789.00 | 853.7K |
| 11:15 | 1,789.00 | 1,793.00 | 1,785.00 | 1,787.00 | 528.2K |
| 11:20 | 1,787.00 | 1,789.00 | 1,781.00 | 1,785.00 | 414.8K |
| 11:25 | 1,784.00 | 1,788.00 | 1,780.00 | 1,784.00 | 428.8K |
| 11:30 | 1,783.00 | 1,791.00 | 1,781.00 | 1,786.00 | 427.4K |
| 11:35 | 1,787.00 | 1,787.00 | 1,781.00 | 1,781.00 | 276.1K |
| 11:40 | 1,781.00 | 1,782.00 | 1,773.00 | 1,780.00 | 736.2K |
| 11:45 | 1,779.00 | 1,785.00 | 1,778.00 | 1,785.00 | 146.5K |
| 11:50 | 1,784.00 | 1,784.00 | 1,774.00 | 1,778.00 | 473.0K |
| 11:55 | 1,779.00 | 1,780.00 | 1,777.00 | 1,779.00 | 108.4K |
| 12:00 | 1,780.00 | 1,782.00 | 1,775.00 | 1,781.00 | 197.8K |
| 12:05 | 1,781.00 | 1,784.00 | 1,780.00 | 1,782.00 | 323.4K |
| 12:10 | 1,782.00 | 1,784.00 | 1,779.00 | 1,784.00 | 123.0K |
| 12:15 | 1,784.00 | 1,786.00 | 1,775.00 | 1,775.00 | 402.1K |
| 12:20 | 1,775.00 | 1,777.00 | 1,771.00 | 1,773.00 | 456.9K |
| 12:25 | 1,771.00 | 1,780.00 | 1,771.00 | 1,779.00 | 240.3K |
| 12:30 | 1,779.00 | 1,787.00 | 1,779.00 | 1,786.00 | 275.1K |
| 12:35 | 1,786.00 | 1,787.00 | 1,781.00 | 1,785.00 | 272.8K |
| 12:40 | 1,785.00 | 1,785.00 | 1,782.00 | 1,783.00 | 99.6K |
| 12:45 | 1,783.00 | 1,793.00 | 1,782.00 | 1,793.00 | 412.4K |
| 12:50 | 1,793.00 | 1,815.00 | 1,791.00 | 1,811.00 | 1,406.1K |
| 12:55 | 1,810.00 | 1,812.00 | 1,787.00 | 1,789.00 | 1,141.3K |
| 13:00 | 1,790.00 | 1,798.00 | 1,785.00 | 1,786.00 | 518.4K |
| 13:05 | 1,785.00 | 1,791.00 | 1,785.00 | 1,788.00 | 211.4K |
| 13:10 | 1,787.00 | 1,789.00 | 1,785.00 | 1,785.00 | 249.3K |
| 13:15 | 1,785.00 | 1,787.00 | 1,779.00 | 1,779.00 | 393.3K |
| 13:20 | 1,778.00 | 1,784.00 | 1,777.00 | 1,778.00 | 236.9K |
| 13:25 | 1,777.00 | 1,783.00 | 1,777.00 | 1,783.00 | 175.3K |
| 13:30 | 1,785.00 | 1,786.00 | 1,779.00 | 1,780.00 | 265.8K |
| 13:35 | 1,780.00 | 1,780.00 | 1,774.00 | 1,778.00 | 405.3K |
| 13:40 | 1,777.00 | 1,779.00 | 1,775.00 | 1,775.00 | 254.9K |
| 13:45 | 1,774.00 | 1,778.00 | 1,773.00 | 1,774.00 | 285.5K |
| 13:50 | 1,774.00 | 1,776.00 | 1,773.00 | 1,775.00 | 217.2K |
| 13:55 | 1,775.00 | 1,776.00 | 1,770.00 | 1,771.00 | 383.1K |
| 14:00 | 1,771.00 | 1,774.00 | 1,771.00 | 1,771.00 | 132.1K |
| 14:05 | 1,771.00 | 1,772.00 | 1,770.00 | 1,772.00 | 288.7K |
| 14:10 | 1,771.00 | 1,772.00 | 1,770.00 | 1,772.00 | 143.4K |
| 14:15 | 1,772.00 | 1,774.00 | 1,772.00 | 1,774.00 | 147.4K |
| 14:20 | 1,774.00 | 1,777.00 | 1,771.00 | 1,772.00 | 191.2K |
| 14:25 | 1,772.00 | 1,773.00 | 1,770.00 | 1,772.00 | 173.7K |
| 14:30 | 1,772.00 | 1,773.00 | 1,763.00 | 1,763.00 | 559.0K |
| 14:35 | 1,763.00 | 1,764.00 | 1,759.00 | 1,759.00 | 717.3K |
| 14:40 | 1,759.00 | 1,766.00 | 1,756.00 | 1,766.00 | 399.9K |
| 14:45 | 1,768.00 | 1,775.00 | 1,764.00 | 1,774.00 | 300.7K |
| 14:50 | 1,773.00 | 1,779.00 | 1,773.00 | 1,776.00 | 448.8K |
| 14:55 | 1,776.00 | 1,777.00 | 1,767.00 | 1,767.00 | 311.8K |
| 15:00 | 1,768.00 | 1,779.00 | 1,768.00 | 1,775.00 | 327.5K |
| 15:05 | 1,773.00 | 1,774.00 | 1,770.00 | 1,772.00 | 242.8K |
| 15:10 | 1,771.00 | 1,772.00 | 1,761.00 | 1,771.00 | 511.7K |
| 15:15 | 1,770.00 | 1,778.00 | 1,769.00 | 1,776.00 | 472.6K |
| 15:25 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 431.4K |