2,555.00
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 1,778.00 | 1,793.00 | 1,754.00 | 1,789.00 | 1,870.7K |
| 09:05 | 1,790.00 | 1,835.00 | 1,790.00 | 1,823.00 | 4,789.8K |
| 09:10 | 1,823.00 | 1,840.00 | 1,810.00 | 1,825.00 | 4,174.8K |
| 09:15 | 1,822.00 | 1,862.00 | 1,822.00 | 1,854.00 | 7,628.7K |
| 09:20 | 1,854.00 | 1,854.00 | 1,827.00 | 1,829.00 | 2,872.6K |
| 09:25 | 1,828.00 | 1,828.00 | 1,800.00 | 1,800.00 | 2,544.4K |
| 09:30 | 1,799.00 | 1,802.00 | 1,775.00 | 1,775.00 | 2,287.4K |
| 09:35 | 1,773.00 | 1,808.00 | 1,770.00 | 1,803.00 | 1,790.4K |
| 09:40 | 1,805.00 | 1,815.00 | 1,800.00 | 1,804.00 | 870.5K |
| 09:45 | 1,805.00 | 1,805.00 | 1,787.00 | 1,792.00 | 636.7K |
| 09:50 | 1,792.00 | 1,803.00 | 1,790.00 | 1,792.00 | 535.5K |
| 09:55 | 1,791.00 | 1,794.00 | 1,788.00 | 1,792.00 | 495.4K |
| 10:00 | 1,792.00 | 1,806.00 | 1,790.00 | 1,800.00 | 452.4K |
| 10:05 | 1,800.00 | 1,811.00 | 1,800.00 | 1,801.00 | 625.8K |
| 10:10 | 1,800.00 | 1,802.00 | 1,794.00 | 1,794.00 | 339.6K |
| 10:15 | 1,794.00 | 1,803.00 | 1,794.00 | 1,801.00 | 178.0K |
| 10:20 | 1,801.00 | 1,811.00 | 1,801.00 | 1,809.00 | 326.2K |
| 10:25 | 1,809.00 | 1,809.00 | 1,798.00 | 1,801.00 | 326.8K |
| 10:30 | 1,801.00 | 1,810.00 | 1,801.00 | 1,808.00 | 401.3K |
| 10:35 | 1,808.00 | 1,812.00 | 1,806.00 | 1,809.00 | 500.2K |
| 10:40 | 1,809.00 | 1,810.00 | 1,801.00 | 1,802.00 | 253.6K |
| 10:45 | 1,802.00 | 1,807.00 | 1,801.00 | 1,806.00 | 150.7K |
| 10:50 | 1,806.00 | 1,806.00 | 1,800.00 | 1,800.00 | 155.5K |
| 10:55 | 1,800.00 | 1,803.00 | 1,798.00 | 1,803.00 | 276.0K |
| 11:00 | 1,800.00 | 1,804.00 | 1,800.00 | 1,801.00 | 75.4K |
| 11:05 | 1,801.00 | 1,803.00 | 1,800.00 | 1,801.00 | 94.3K |
| 11:10 | 1,801.00 | 1,802.00 | 1,799.00 | 1,799.00 | 111.3K |
| 11:15 | 1,799.00 | 1,799.00 | 1,792.00 | 1,793.00 | 371.4K |
| 11:20 | 1,793.00 | 1,794.00 | 1,783.00 | 1,785.00 | 644.5K |
| 11:25 | 1,785.00 | 1,790.00 | 1,781.00 | 1,782.00 | 305.6K |
| 11:30 | 1,783.00 | 1,789.00 | 1,782.00 | 1,787.00 | 92.9K |
| 11:35 | 1,788.00 | 1,791.00 | 1,787.00 | 1,789.00 | 110.7K |
| 11:40 | 1,789.00 | 1,791.00 | 1,788.00 | 1,791.00 | 101.2K |
| 11:45 | 1,791.00 | 1,791.00 | 1,787.00 | 1,788.00 | 107.8K |
| 11:50 | 1,787.00 | 1,787.00 | 1,784.00 | 1,784.00 | 112.3K |
| 11:55 | 1,784.00 | 1,786.00 | 1,783.00 | 1,783.00 | 117.9K |
| 12:00 | 1,783.00 | 1,786.00 | 1,782.00 | 1,783.00 | 118.1K |
| 12:05 | 1,783.00 | 1,785.00 | 1,783.00 | 1,784.00 | 80.0K |
| 12:10 | 1,784.00 | 1,788.00 | 1,781.00 | 1,784.00 | 221.2K |
| 12:15 | 1,784.00 | 1,785.00 | 1,781.00 | 1,782.00 | 107.8K |
| 12:20 | 1,782.00 | 1,784.00 | 1,781.00 | 1,782.00 | 125.9K |
| 12:25 | 1,782.00 | 1,783.00 | 1,778.00 | 1,778.00 | 373.4K |
| 12:30 | 1,777.00 | 1,780.00 | 1,775.00 | 1,775.00 | 349.7K |
| 12:35 | 1,780.00 | 1,784.00 | 1,777.00 | 1,784.00 | 59.4K |
| 12:40 | 1,784.00 | 1,785.00 | 1,781.00 | 1,782.00 | 69.9K |
| 12:45 | 1,783.00 | 1,783.00 | 1,780.00 | 1,783.00 | 45.3K |
| 12:50 | 1,783.00 | 1,787.00 | 1,780.00 | 1,787.00 | 102.6K |
| 12:55 | 1,783.00 | 1,790.00 | 1,783.00 | 1,784.00 | 77.8K |
| 13:00 | 1,784.00 | 1,785.00 | 1,782.00 | 1,782.00 | 89.0K |
| 13:05 | 1,783.00 | 1,783.00 | 1,781.00 | 1,781.00 | 43.3K |
| 13:10 | 1,782.00 | 1,782.00 | 1,775.00 | 1,777.00 | 229.2K |
| 13:15 | 1,777.00 | 1,777.00 | 1,771.00 | 1,771.00 | 248.9K |
| 13:20 | 1,771.00 | 1,778.00 | 1,770.00 | 1,777.00 | 172.5K |
| 13:25 | 1,777.00 | 1,777.00 | 1,774.00 | 1,775.00 | 122.1K |
| 13:30 | 1,774.00 | 1,779.00 | 1,774.00 | 1,776.00 | 90.0K |
| 13:35 | 1,777.00 | 1,777.00 | 1,772.00 | 1,772.00 | 129.2K |
| 13:40 | 1,772.00 | 1,774.00 | 1,767.00 | 1,769.00 | 324.9K |
| 13:45 | 1,769.00 | 1,777.00 | 1,768.00 | 1,776.00 | 112.2K |
| 13:50 | 1,774.00 | 1,783.00 | 1,774.00 | 1,778.00 | 139.2K |
| 13:55 | 1,779.00 | 1,780.00 | 1,775.00 | 1,776.00 | 82.2K |
| 14:00 | 1,776.00 | 1,780.00 | 1,774.00 | 1,778.00 | 95.6K |
| 14:05 | 1,778.00 | 1,781.00 | 1,778.00 | 1,779.00 | 40.7K |
| 14:10 | 1,779.00 | 1,779.00 | 1,776.00 | 1,779.00 | 79.0K |
| 14:15 | 1,779.00 | 1,781.00 | 1,777.00 | 1,780.00 | 78.9K |
| 14:20 | 1,781.00 | 1,786.00 | 1,780.00 | 1,786.00 | 163.3K |
| 14:25 | 1,785.00 | 1,789.00 | 1,784.00 | 1,789.00 | 141.7K |
| 14:30 | 1,789.00 | 1,790.00 | 1,785.00 | 1,787.00 | 141.3K |
| 14:35 | 1,786.00 | 1,787.00 | 1,782.00 | 1,783.00 | 103.6K |
| 14:40 | 1,782.00 | 1,783.00 | 1,781.00 | 1,782.00 | 78.7K |
| 14:45 | 1,781.00 | 1,788.00 | 1,781.00 | 1,786.00 | 115.8K |
| 14:50 | 1,786.00 | 1,787.00 | 1,785.00 | 1,786.00 | 94.0K |
| 14:55 | 1,785.00 | 1,787.00 | 1,784.00 | 1,784.00 | 197.3K |
| 15:00 | 1,784.00 | 1,784.00 | 1,777.00 | 1,778.00 | 183.3K |
| 15:05 | 1,779.00 | 1,787.00 | 1,777.00 | 1,786.00 | 204.2K |
| 15:10 | 1,786.00 | 1,787.00 | 1,783.00 | 1,783.00 | 244.8K |
| 15:15 | 1,784.00 | 1,789.00 | 1,782.00 | 1,789.00 | 275.1K |
| 15:25 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 286.9K |