2,610.00
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 1,649.00 | 1,655.00 | 1,576.00 | 1,586.00 | 1,229.9K |
| 09:05 | 1,586.00 | 1,587.00 | 1,540.00 | 1,541.00 | 1,208.5K |
| 09:10 | 1,547.00 | 1,547.00 | 1,500.00 | 1,517.00 | 1,656.3K |
| 09:15 | 1,517.00 | 1,523.00 | 1,500.00 | 1,523.00 | 705.4K |
| 09:20 | 1,523.00 | 1,523.00 | 1,506.00 | 1,508.00 | 534.5K |
| 09:25 | 1,508.00 | 1,523.00 | 1,506.00 | 1,521.00 | 354.9K |
| 09:30 | 1,521.00 | 1,525.00 | 1,514.00 | 1,523.00 | 273.9K |
| 09:35 | 1,524.00 | 1,525.00 | 1,517.00 | 1,522.00 | 186.1K |
| 09:40 | 1,522.00 | 1,529.00 | 1,520.00 | 1,523.00 | 264.4K |
| 09:45 | 1,523.00 | 1,523.00 | 1,518.00 | 1,520.00 | 168.3K |
| 09:50 | 1,521.00 | 1,521.00 | 1,517.00 | 1,518.00 | 118.8K |
| 09:55 | 1,518.00 | 1,524.00 | 1,517.00 | 1,524.00 | 81.0K |
| 10:00 | 1,524.00 | 1,529.00 | 1,521.00 | 1,528.00 | 139.1K |
| 10:05 | 1,529.00 | 1,529.00 | 1,522.00 | 1,524.00 | 124.0K |
| 10:10 | 1,523.00 | 1,526.00 | 1,523.00 | 1,526.00 | 62.0K |
| 10:15 | 1,526.00 | 1,528.00 | 1,524.00 | 1,526.00 | 70.5K |
| 10:20 | 1,526.00 | 1,529.00 | 1,524.00 | 1,526.00 | 72.4K |
| 10:25 | 1,527.00 | 1,528.00 | 1,526.00 | 1,527.00 | 95.9K |
| 10:30 | 1,526.00 | 1,529.00 | 1,524.00 | 1,529.00 | 158.2K |
| 10:35 | 1,529.00 | 1,529.00 | 1,528.00 | 1,529.00 | 39.8K |
| 10:40 | 1,529.00 | 1,529.00 | 1,522.00 | 1,522.00 | 132.1K |
| 10:45 | 1,523.00 | 1,525.00 | 1,522.00 | 1,524.00 | 47.3K |
| 10:50 | 1,525.00 | 1,529.00 | 1,524.00 | 1,528.00 | 59.0K |
| 10:55 | 1,528.00 | 1,528.00 | 1,525.00 | 1,526.00 | 29.1K |
| 11:00 | 1,526.00 | 1,528.00 | 1,525.00 | 1,527.00 | 42.1K |
| 11:05 | 1,527.00 | 1,536.00 | 1,527.00 | 1,536.00 | 117.6K |
| 11:10 | 1,536.00 | 1,544.00 | 1,535.00 | 1,543.00 | 127.9K |
| 11:15 | 1,543.00 | 1,544.00 | 1,537.00 | 1,539.00 | 78.7K |
| 11:20 | 1,538.00 | 1,541.00 | 1,531.00 | 1,532.00 | 84.1K |
| 11:25 | 1,532.00 | 1,532.00 | 1,529.00 | 1,529.00 | 89.0K |
| 11:30 | 1,529.00 | 1,532.00 | 1,529.00 | 1,532.00 | 38.0K |
| 11:35 | 1,532.00 | 1,532.00 | 1,530.00 | 1,531.00 | 9.6K |
| 11:40 | 1,531.00 | 1,531.00 | 1,528.00 | 1,529.00 | 53.8K |
| 11:45 | 1,529.00 | 1,530.00 | 1,528.00 | 1,529.00 | 40.6K |
| 11:50 | 1,529.00 | 1,531.00 | 1,529.00 | 1,531.00 | 11.7K |
| 11:55 | 1,531.00 | 1,531.00 | 1,529.00 | 1,529.00 | 33.2K |
| 12:00 | 1,529.00 | 1,530.00 | 1,529.00 | 1,529.00 | 28.1K |
| 12:05 | 1,530.00 | 1,531.00 | 1,529.00 | 1,530.00 | 24.3K |
| 12:10 | 1,530.00 | 1,532.00 | 1,530.00 | 1,532.00 | 26.7K |
| 12:15 | 1,532.00 | 1,534.00 | 1,530.00 | 1,533.00 | 32.7K |
| 12:20 | 1,533.00 | 1,533.00 | 1,530.00 | 1,533.00 | 14.0K |
| 12:25 | 1,532.00 | 1,533.00 | 1,530.00 | 1,531.00 | 13.2K |
| 12:30 | 1,530.00 | 1,532.00 | 1,529.00 | 1,529.00 | 62.6K |
| 12:35 | 1,529.00 | 1,531.00 | 1,529.00 | 1,530.00 | 33.9K |
| 12:40 | 1,530.00 | 1,533.00 | 1,530.00 | 1,532.00 | 30.1K |
| 12:45 | 1,532.00 | 1,533.00 | 1,531.00 | 1,533.00 | 31.3K |
| 12:50 | 1,533.00 | 1,533.00 | 1,531.00 | 1,533.00 | 28.4K |
| 12:55 | 1,533.00 | 1,533.00 | 1,532.00 | 1,532.00 | 30.3K |
| 13:00 | 1,533.00 | 1,534.00 | 1,532.00 | 1,533.00 | 41.8K |
| 13:05 | 1,533.00 | 1,533.00 | 1,531.00 | 1,532.00 | 41.4K |
| 13:10 | 1,531.00 | 1,532.00 | 1,530.00 | 1,530.00 | 83.5K |
| 13:15 | 1,530.00 | 1,531.00 | 1,528.00 | 1,529.00 | 88.5K |
| 13:20 | 1,529.00 | 1,530.00 | 1,529.00 | 1,529.00 | 12.7K |
| 13:25 | 1,529.00 | 1,532.00 | 1,529.00 | 1,531.00 | 46.0K |
| 13:30 | 1,530.00 | 1,531.00 | 1,526.00 | 1,526.00 | 190.2K |
| 13:35 | 1,526.00 | 1,526.00 | 1,520.00 | 1,521.00 | 186.9K |
| 13:40 | 1,521.00 | 1,522.00 | 1,519.00 | 1,520.00 | 130.6K |
| 13:45 | 1,520.00 | 1,521.00 | 1,519.00 | 1,521.00 | 61.2K |
| 13:50 | 1,521.00 | 1,522.00 | 1,518.00 | 1,519.00 | 74.9K |
| 13:55 | 1,519.00 | 1,520.00 | 1,518.00 | 1,520.00 | 60.4K |
| 14:00 | 1,520.00 | 1,522.00 | 1,519.00 | 1,520.00 | 65.5K |
| 14:05 | 1,520.00 | 1,521.00 | 1,519.00 | 1,519.00 | 42.1K |
| 14:10 | 1,519.00 | 1,523.00 | 1,519.00 | 1,523.00 | 58.7K |
| 14:15 | 1,523.00 | 1,528.00 | 1,522.00 | 1,526.00 | 76.0K |
| 14:20 | 1,526.00 | 1,528.00 | 1,525.00 | 1,527.00 | 40.9K |
| 14:25 | 1,526.00 | 1,526.00 | 1,520.00 | 1,522.00 | 85.9K |
| 14:30 | 1,522.00 | 1,524.00 | 1,522.00 | 1,523.00 | 58.6K |
| 14:35 | 1,524.00 | 1,525.00 | 1,523.00 | 1,525.00 | 36.9K |
| 14:40 | 1,525.00 | 1,526.00 | 1,524.00 | 1,524.00 | 30.8K |
| 14:45 | 1,524.00 | 1,525.00 | 1,521.00 | 1,525.00 | 70.3K |
| 14:50 | 1,525.00 | 1,525.00 | 1,521.00 | 1,521.00 | 78.6K |
| 14:55 | 1,522.00 | 1,527.00 | 1,520.00 | 1,526.00 | 113.6K |
| 15:00 | 1,526.00 | 1,529.00 | 1,526.00 | 1,528.00 | 89.4K |
| 15:05 | 1,528.00 | 1,528.00 | 1,525.00 | 1,528.00 | 87.5K |
| 15:10 | 1,527.00 | 1,529.00 | 1,527.00 | 1,528.00 | 98.4K |
| 15:15 | 1,528.00 | 1,529.00 | 1,526.00 | 1,526.00 | 143.0K |
| 15:25 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 152.8K |
| 15:30 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 141.6K |