2,610.00
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 1,927.00 | 1,986.00 | 1,898.00 | 1,975.00 | 7,409.2K |
| 09:05 | 1,969.00 | 1,985.00 | 1,950.00 | 1,968.00 | 3,103.5K |
| 09:10 | 1,968.00 | 1,990.00 | 1,958.00 | 1,982.00 | 3,010.4K |
| 09:15 | 1,981.00 | 2,010.00 | 1,977.00 | 2,005.00 | 4,205.9K |
| 09:20 | 2,010.00 | 2,010.00 | 1,979.00 | 1,987.00 | 3,356.3K |
| 09:25 | 1,987.00 | 2,015.00 | 1,986.00 | 2,000.00 | 2,681.3K |
| 09:30 | 2,000.00 | 2,000.00 | 1,965.00 | 1,972.00 | 3,344.0K |
| 09:35 | 1,973.00 | 1,973.00 | 1,955.00 | 1,969.00 | 2,006.1K |
| 09:40 | 1,970.00 | 1,977.00 | 1,948.00 | 1,951.00 | 1,788.5K |
| 09:45 | 1,951.00 | 1,971.00 | 1,951.00 | 1,958.00 | 810.9K |
| 09:50 | 1,958.00 | 1,967.00 | 1,954.00 | 1,967.00 | 513.4K |
| 09:55 | 1,966.00 | 1,998.00 | 1,966.00 | 1,984.00 | 2,173.0K |
| 10:00 | 1,985.00 | 1,990.00 | 1,975.00 | 1,975.00 | 948.2K |
| 10:05 | 1,975.00 | 1,978.00 | 1,963.00 | 1,966.00 | 759.8K |
| 10:10 | 1,966.00 | 1,988.00 | 1,957.00 | 1,988.00 | 1,294.3K |
| 10:15 | 1,987.00 | 1,988.00 | 1,974.00 | 1,977.00 | 838.4K |
| 10:20 | 1,977.00 | 1,978.00 | 1,965.00 | 1,971.00 | 533.1K |
| 10:25 | 1,971.00 | 1,971.00 | 1,965.00 | 1,969.00 | 280.9K |
| 10:30 | 1,968.00 | 1,969.00 | 1,960.00 | 1,962.00 | 411.5K |
| 10:35 | 1,962.00 | 1,963.00 | 1,957.00 | 1,960.00 | 552.5K |
| 10:40 | 1,960.00 | 1,963.00 | 1,956.00 | 1,957.00 | 286.8K |
| 10:45 | 1,957.00 | 1,963.00 | 1,954.00 | 1,956.00 | 701.5K |
| 10:50 | 1,956.00 | 1,962.00 | 1,955.00 | 1,962.00 | 169.6K |
| 10:55 | 1,962.00 | 1,967.00 | 1,962.00 | 1,963.00 | 188.0K |
| 11:00 | 1,962.00 | 1,963.00 | 1,957.00 | 1,958.00 | 229.4K |
| 11:05 | 1,958.00 | 1,958.00 | 1,951.00 | 1,954.00 | 399.4K |
| 11:10 | 1,955.00 | 1,955.00 | 1,950.00 | 1,951.00 | 314.2K |
| 11:15 | 1,951.00 | 1,954.00 | 1,950.00 | 1,953.00 | 307.1K |
| 11:20 | 1,953.00 | 1,963.00 | 1,952.00 | 1,963.00 | 266.5K |
| 11:25 | 1,963.00 | 1,969.00 | 1,957.00 | 1,958.00 | 245.0K |
| 11:30 | 1,958.00 | 1,959.00 | 1,953.00 | 1,957.00 | 197.5K |
| 11:35 | 1,956.00 | 1,957.00 | 1,951.00 | 1,952.00 | 198.0K |
| 11:40 | 1,952.00 | 1,953.00 | 1,950.00 | 1,952.00 | 386.8K |
| 11:45 | 1,952.00 | 1,952.00 | 1,946.00 | 1,947.00 | 306.2K |
| 11:50 | 1,946.00 | 1,972.00 | 1,946.00 | 1,963.00 | 521.3K |
| 11:55 | 1,963.00 | 1,970.00 | 1,960.00 | 1,960.00 | 738.1K |
| 12:00 | 1,961.00 | 1,968.00 | 1,953.00 | 1,962.00 | 385.5K |
| 12:05 | 1,962.00 | 1,962.00 | 1,957.00 | 1,959.00 | 138.3K |
| 12:10 | 1,960.00 | 1,975.00 | 1,959.00 | 1,969.00 | 909.2K |
| 12:15 | 1,968.00 | 1,971.00 | 1,957.00 | 1,957.00 | 443.3K |
| 12:20 | 1,957.00 | 1,961.00 | 1,951.00 | 1,951.00 | 314.9K |
| 12:25 | 1,951.00 | 1,954.00 | 1,943.00 | 1,943.00 | 765.9K |
| 12:30 | 1,942.00 | 1,943.00 | 1,924.00 | 1,933.00 | 909.0K |
| 12:35 | 1,934.00 | 1,934.00 | 1,918.00 | 1,928.00 | 997.5K |
| 12:40 | 1,928.00 | 1,932.00 | 1,922.00 | 1,929.00 | 383.1K |
| 12:45 | 1,929.00 | 1,932.00 | 1,928.00 | 1,931.00 | 222.5K |
| 12:50 | 1,930.00 | 1,933.00 | 1,925.00 | 1,925.00 | 279.3K |
| 12:55 | 1,926.00 | 1,926.00 | 1,910.00 | 1,910.00 | 925.1K |
| 13:00 | 1,914.00 | 1,923.00 | 1,912.00 | 1,921.00 | 579.2K |
| 13:05 | 1,920.00 | 1,923.00 | 1,918.00 | 1,919.00 | 248.2K |
| 13:10 | 1,919.00 | 1,920.00 | 1,915.00 | 1,915.00 | 218.5K |
| 13:15 | 1,914.00 | 1,919.00 | 1,912.00 | 1,919.00 | 311.4K |
| 13:20 | 1,916.00 | 1,919.00 | 1,912.00 | 1,913.00 | 188.2K |
| 13:25 | 1,913.00 | 1,914.00 | 1,905.00 | 1,909.00 | 643.5K |
| 13:30 | 1,909.00 | 1,915.00 | 1,909.00 | 1,911.00 | 177.0K |
| 13:35 | 1,914.00 | 1,914.00 | 1,909.00 | 1,910.00 | 166.5K |
| 13:40 | 1,910.00 | 1,917.00 | 1,908.00 | 1,915.00 | 299.7K |
| 13:45 | 1,913.00 | 1,920.00 | 1,912.00 | 1,920.00 | 255.4K |
| 13:50 | 1,919.00 | 1,930.00 | 1,919.00 | 1,925.00 | 365.6K |
| 13:55 | 1,928.00 | 1,928.00 | 1,921.00 | 1,922.00 | 109.9K |
| 14:00 | 1,921.00 | 1,921.00 | 1,915.00 | 1,920.00 | 212.7K |
| 14:05 | 1,920.00 | 1,920.00 | 1,916.00 | 1,917.00 | 88.1K |
| 14:10 | 1,917.00 | 1,918.00 | 1,916.00 | 1,916.00 | 91.2K |
| 14:15 | 1,916.00 | 1,916.00 | 1,909.00 | 1,909.00 | 265.6K |
| 14:20 | 1,910.00 | 1,911.00 | 1,908.00 | 1,910.00 | 215.1K |
| 14:25 | 1,910.00 | 1,916.00 | 1,910.00 | 1,916.00 | 118.9K |
| 14:30 | 1,916.00 | 1,925.00 | 1,916.00 | 1,923.00 | 351.4K |
| 14:35 | 1,923.00 | 1,923.00 | 1,916.00 | 1,919.00 | 129.4K |
| 14:40 | 1,919.00 | 1,924.00 | 1,917.00 | 1,923.00 | 94.8K |
| 14:45 | 1,923.00 | 1,949.00 | 1,921.00 | 1,940.00 | 1,516.6K |
| 14:50 | 1,941.00 | 1,941.00 | 1,928.00 | 1,936.00 | 273.3K |
| 14:55 | 1,936.00 | 1,938.00 | 1,925.00 | 1,928.00 | 300.2K |
| 15:00 | 1,928.00 | 1,932.00 | 1,922.00 | 1,929.00 | 245.8K |
| 15:05 | 1,929.00 | 1,933.00 | 1,927.00 | 1,928.00 | 193.0K |
| 15:10 | 1,928.00 | 1,929.00 | 1,925.00 | 1,928.00 | 326.7K |
| 15:15 | 1,928.00 | 1,928.00 | 1,920.00 | 1,923.00 | 557.0K |
| 15:25 | 1,914.00 | 1,914.00 | 1,914.00 | 1,914.00 | 583.5K |