14,100.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 14,285.00 | 14,335.00 | 14,155.00 | 14,155.00 | 1,038.7K |
| 09:05 | 14,145.00 | 14,300.00 | 14,135.00 | 14,240.00 | 345.8K |
| 09:10 | 14,235.00 | 14,245.00 | 14,190.00 | 14,210.00 | 218.5K |
| 09:15 | 14,205.00 | 14,270.00 | 14,200.00 | 14,255.00 | 222.3K |
| 09:20 | 14,255.00 | 14,255.00 | 14,195.00 | 14,215.00 | 133.9K |
| 09:25 | 14,215.00 | 14,235.00 | 14,155.00 | 14,170.00 | 168.2K |
| 09:30 | 14,175.00 | 14,175.00 | 14,090.00 | 14,105.00 | 189.5K |
| 09:35 | 14,105.00 | 14,160.00 | 14,105.00 | 14,160.00 | 76.6K |
| 09:40 | 14,165.00 | 14,195.00 | 14,155.00 | 14,175.00 | 111.1K |
| 09:45 | 14,175.00 | 14,190.00 | 14,145.00 | 14,175.00 | 86.7K |
| 09:50 | 14,175.00 | 14,185.00 | 14,140.00 | 14,175.00 | 74.8K |
| 09:55 | 14,175.00 | 14,230.00 | 14,160.00 | 14,230.00 | 136.3K |
| 10:00 | 14,230.00 | 14,260.00 | 14,205.00 | 14,255.00 | 161.0K |
| 10:05 | 14,240.00 | 14,250.00 | 14,215.00 | 14,240.00 | 80.3K |
| 10:10 | 14,235.00 | 14,250.00 | 14,225.00 | 14,250.00 | 64.0K |
| 10:15 | 14,250.00 | 14,265.00 | 14,245.00 | 14,255.00 | 94.2K |
| 10:20 | 14,255.00 | 14,270.00 | 14,235.00 | 14,235.00 | 78.7K |
| 10:25 | 14,235.00 | 14,255.00 | 14,225.00 | 14,250.00 | 81.4K |
| 10:30 | 14,255.00 | 14,300.00 | 14,255.00 | 14,295.00 | 155.0K |
| 10:35 | 14,295.00 | 14,300.00 | 14,265.00 | 14,285.00 | 86.4K |
| 10:40 | 14,280.00 | 14,280.00 | 14,230.00 | 14,245.00 | 81.8K |
| 10:45 | 14,250.00 | 14,275.00 | 14,250.00 | 14,255.00 | 49.2K |
| 10:50 | 14,260.00 | 14,285.00 | 14,260.00 | 14,270.00 | 65.9K |
| 10:55 | 14,270.00 | 14,275.00 | 14,245.00 | 14,245.00 | 20.5K |
| 11:00 | 14,245.00 | 14,260.00 | 14,245.00 | 14,250.00 | 31.3K |
| 11:05 | 14,250.00 | 14,255.00 | 14,235.00 | 14,250.00 | 39.2K |
| 11:10 | 14,250.00 | 14,270.00 | 14,245.00 | 14,265.00 | 49.5K |
| 11:15 | 14,270.00 | 14,270.00 | 14,250.00 | 14,260.00 | 34.4K |
| 11:20 | 14,265.00 | 14,280.00 | 14,255.00 | 14,280.00 | 37.9K |
| 11:25 | 14,275.00 | 14,285.00 | 14,245.00 | 14,250.00 | 44.2K |
| 11:30 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | 6.4K |
| 12:30 | 14,220.00 | 14,255.00 | 14,220.00 | 14,250.00 | 136.9K |
| 12:35 | 14,250.00 | 14,285.00 | 14,250.00 | 14,280.00 | 85.4K |
| 12:40 | 14,280.00 | 14,280.00 | 14,215.00 | 14,220.00 | 100.5K |
| 12:45 | 14,220.00 | 14,255.00 | 14,220.00 | 14,245.00 | 48.5K |
| 12:50 | 14,245.00 | 14,265.00 | 14,235.00 | 14,265.00 | 57.0K |
| 12:55 | 14,260.00 | 14,270.00 | 14,245.00 | 14,245.00 | 48.2K |
| 13:00 | 14,240.00 | 14,245.00 | 14,205.00 | 14,225.00 | 83.3K |
| 13:05 | 14,225.00 | 14,230.00 | 14,200.00 | 14,205.00 | 45.9K |
| 13:10 | 14,205.00 | 14,205.00 | 14,170.00 | 14,185.00 | 87.5K |
| 13:15 | 14,190.00 | 14,215.00 | 14,175.00 | 14,215.00 | 47.3K |
| 13:20 | 14,210.00 | 14,215.00 | 14,155.00 | 14,165.00 | 62.2K |
| 13:25 | 14,170.00 | 14,180.00 | 14,160.00 | 14,160.00 | 26.5K |
| 13:30 | 14,165.00 | 14,205.00 | 14,165.00 | 14,205.00 | 37.8K |
| 13:35 | 14,205.00 | 14,215.00 | 14,195.00 | 14,215.00 | 35.3K |
| 13:40 | 14,215.00 | 14,215.00 | 14,200.00 | 14,205.00 | 22.6K |
| 13:45 | 14,210.00 | 14,220.00 | 14,200.00 | 14,205.00 | 29.1K |
| 13:50 | 14,200.00 | 14,225.00 | 14,195.00 | 14,220.00 | 43.0K |
| 13:55 | 14,220.00 | 14,225.00 | 14,205.00 | 14,215.00 | 16.6K |
| 14:00 | 14,215.00 | 14,230.00 | 14,210.00 | 14,230.00 | 32.9K |
| 14:05 | 14,225.00 | 14,280.00 | 14,225.00 | 14,280.00 | 138.8K |
| 14:10 | 14,275.00 | 14,275.00 | 14,255.00 | 14,260.00 | 42.8K |
| 14:15 | 14,260.00 | 14,260.00 | 14,235.00 | 14,235.00 | 42.0K |
| 14:20 | 14,225.00 | 14,230.00 | 14,205.00 | 14,220.00 | 36.6K |
| 14:25 | 14,220.00 | 14,225.00 | 14,190.00 | 14,205.00 | 44.9K |
| 14:30 | 14,205.00 | 14,205.00 | 14,190.00 | 14,190.00 | 26.9K |
| 14:35 | 14,185.00 | 14,195.00 | 14,165.00 | 14,170.00 | 45.4K |
| 14:40 | 14,155.00 | 14,160.00 | 14,120.00 | 14,140.00 | 109.9K |
| 14:45 | 14,140.00 | 14,155.00 | 14,135.00 | 14,145.00 | 49.1K |
| 14:50 | 14,140.00 | 14,155.00 | 14,135.00 | 14,155.00 | 34.2K |
| 14:55 | 14,155.00 | 14,190.00 | 14,155.00 | 14,185.00 | 69.3K |
| 15:00 | 14,185.00 | 14,195.00 | 14,160.00 | 14,185.00 | 75.1K |
| 15:05 | 14,185.00 | 14,200.00 | 14,175.00 | 14,185.00 | 80.0K |
| 15:10 | 14,190.00 | 14,210.00 | 14,185.00 | 14,210.00 | 66.3K |
| 15:15 | 14,200.00 | 14,230.00 | 14,195.00 | 14,230.00 | 81.1K |
| 15:20 | 14,230.00 | 14,235.00 | 14,225.00 | 14,230.00 | 72.2K |
| 15:30 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | 355.0K |