Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:05 | 139.00 | 141.00 | 137.00 | 138.00 | 2,153.7K |
| 09:10 | 138.00 | 143.00 | 136.00 | 140.00 | 2,424.9K |
| 09:15 | 141.00 | 147.00 | 137.00 | 146.00 | 1,742.3K |
| 09:20 | 144.00 | 155.00 | 139.00 | 153.00 | 5,395.8K |
| 09:25 | 154.00 | 154.00 | 144.00 | 146.00 | 3,456.7K |
| 09:30 | 145.00 | 150.00 | 145.00 | 148.00 | 1,552.8K |
| 09:35 | 148.00 | 154.00 | 147.00 | 154.00 | 2,807.4K |
| 09:40 | 152.00 | 166.00 | 152.00 | 165.00 | 5,674.3K |
| 09:45 | 165.00 | 172.00 | 160.00 | 164.00 | 6,275.8K |
| 09:50 | 164.00 | 175.00 | 163.00 | 172.00 | 4,349.5K |
| 09:55 | 172.00 | 177.00 | 168.00 | 174.00 | 3,498.9K |
| 10:00 | 174.00 | 175.00 | 170.00 | 174.00 | 2,329.1K |
| 10:05 | 174.00 | 174.00 | 164.00 | 167.00 | 2,363.1K |
| 10:10 | 166.00 | 178.00 | 166.00 | 178.00 | 3,396.9K |
| 10:15 | 178.00 | 180.00 | 174.00 | 178.00 | 2,965.9K |
| 10:20 | 179.00 | 179.00 | 174.00 | 176.00 | 2,835.5K |
| 10:25 | 176.00 | 176.00 | 172.00 | 174.00 | 1,449.8K |
| 10:30 | 175.00 | 175.00 | 171.00 | 174.00 | 1,180.2K |
| 10:35 | 173.00 | 178.00 | 173.00 | 174.00 | 1,435.6K |
| 10:40 | 174.00 | 174.00 | 171.00 | 173.00 | 521.9K |
| 10:45 | 173.00 | 173.00 | 171.00 | 172.00 | 383.8K |
| 10:50 | 172.00 | 172.00 | 168.00 | 170.00 | 1,168.0K |
| 10:55 | 170.00 | 170.00 | 167.00 | 169.00 | 833.2K |
| 11:00 | 169.00 | 170.00 | 167.00 | 168.00 | 568.9K |
| 11:05 | 168.00 | 169.00 | 165.00 | 169.00 | 982.7K |
| 11:10 | 170.00 | 175.00 | 170.00 | 173.00 | 1,891.4K |
| 11:15 | 174.00 | 177.00 | 174.00 | 175.00 | 1,033.2K |
| 11:20 | 176.00 | 176.00 | 169.00 | 170.00 | 1,206.9K |
| 11:25 | 170.00 | 172.00 | 168.00 | 169.00 | 1,005.4K |
| 11:30 | 167.00 | 167.00 | 167.00 | 167.00 | 31.1K |
| 12:30 | 169.00 | 175.00 | 168.00 | 172.00 | 1,564.0K |
| 12:35 | 172.00 | 173.00 | 169.00 | 171.00 | 960.4K |
| 12:40 | 171.00 | 171.00 | 169.00 | 170.00 | 378.8K |
| 12:45 | 170.00 | 171.00 | 165.00 | 168.00 | 1,164.4K |
| 12:50 | 168.00 | 168.00 | 165.00 | 166.00 | 517.0K |
| 12:55 | 165.00 | 168.00 | 165.00 | 167.00 | 484.4K |
| 13:00 | 166.00 | 167.00 | 160.00 | 163.00 | 1,458.6K |
| 13:05 | 162.00 | 163.00 | 158.00 | 161.00 | 1,176.9K |
| 13:10 | 161.00 | 162.00 | 158.00 | 162.00 | 938.0K |
| 13:15 | 161.00 | 161.00 | 158.00 | 159.00 | 577.9K |
| 13:20 | 158.00 | 161.00 | 157.00 | 161.00 | 1,134.8K |
| 13:25 | 161.00 | 163.00 | 157.00 | 158.00 | 1,169.9K |
| 13:30 | 158.00 | 158.00 | 154.00 | 155.00 | 1,569.4K |
| 13:35 | 154.00 | 155.00 | 150.00 | 152.00 | 1,648.4K |
| 13:40 | 152.00 | 155.00 | 152.00 | 153.00 | 693.6K |
| 13:45 | 153.00 | 153.00 | 150.00 | 152.00 | 599.6K |
| 13:50 | 152.00 | 155.00 | 152.00 | 153.00 | 383.7K |
| 13:55 | 154.00 | 154.00 | 151.00 | 152.00 | 373.5K |
| 14:00 | 153.00 | 156.00 | 153.00 | 156.00 | 512.6K |
| 14:05 | 156.00 | 160.00 | 156.00 | 159.00 | 1,444.4K |
| 14:10 | 159.00 | 160.00 | 156.00 | 158.00 | 645.3K |
| 14:15 | 157.00 | 158.00 | 148.00 | 149.00 | 1,555.4K |
| 14:20 | 149.00 | 150.00 | 147.00 | 149.00 | 882.6K |
| 14:25 | 149.00 | 153.00 | 148.00 | 150.00 | 916.0K |
| 14:30 | 150.00 | 152.00 | 150.00 | 152.00 | 402.8K |
| 14:35 | 151.00 | 154.00 | 151.00 | 154.00 | 280.8K |
| 14:40 | 153.00 | 155.00 | 151.00 | 151.00 | 505.7K |
| 14:45 | 151.00 | 152.00 | 149.00 | 149.00 | 429.4K |
| 14:50 | 149.00 | 151.00 | 149.00 | 150.00 | 228.1K |
| 14:55 | 150.00 | 150.00 | 147.00 | 147.00 | 411.8K |
| 15:00 | 148.00 | 148.00 | 143.00 | 143.00 | 1,556.0K |
| 15:05 | 143.00 | 145.00 | 140.00 | 142.00 | 1,045.2K |
| 15:10 | 142.00 | 144.00 | 142.00 | 144.00 | 510.5K |
| 15:15 | 144.00 | 146.00 | 141.00 | 146.00 | 766.2K |
| 15:20 | 146.00 | 146.00 | 143.00 | 144.00 | 880.5K |
| 15:30 | 146.00 | 146.00 | 146.00 | 146.00 | 1,009.6K |