14,100.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 14,065.00 | 14,070.00 | 13,895.00 | 14,060.00 | 662.3K |
| 09:05 | 14,065.00 | 14,145.00 | 14,060.00 | 14,130.00 | 264.8K |
| 09:10 | 14,130.00 | 14,195.00 | 14,050.00 | 14,050.00 | 276.3K |
| 09:15 | 14,050.00 | 14,120.00 | 14,040.00 | 14,090.00 | 160.7K |
| 09:20 | 14,095.00 | 14,140.00 | 14,090.00 | 14,135.00 | 132.9K |
| 09:25 | 14,130.00 | 14,140.00 | 14,080.00 | 14,100.00 | 198.0K |
| 09:30 | 14,105.00 | 14,135.00 | 14,090.00 | 14,135.00 | 120.2K |
| 09:35 | 14,135.00 | 14,160.00 | 14,095.00 | 14,115.00 | 99.2K |
| 09:40 | 14,115.00 | 14,145.00 | 14,090.00 | 14,130.00 | 106.3K |
| 09:45 | 14,125.00 | 14,140.00 | 14,110.00 | 14,120.00 | 45.4K |
| 09:50 | 14,120.00 | 14,155.00 | 14,115.00 | 14,150.00 | 61.2K |
| 09:55 | 14,150.00 | 14,235.00 | 14,145.00 | 14,220.00 | 185.7K |
| 10:00 | 14,200.00 | 14,265.00 | 14,175.00 | 14,240.00 | 192.3K |
| 10:05 | 14,235.00 | 14,300.00 | 14,235.00 | 14,280.00 | 212.2K |
| 10:10 | 14,280.00 | 14,295.00 | 14,175.00 | 14,180.00 | 186.4K |
| 10:15 | 14,185.00 | 14,210.00 | 14,120.00 | 14,130.00 | 112.8K |
| 10:20 | 14,125.00 | 14,165.00 | 14,105.00 | 14,140.00 | 92.7K |
| 10:25 | 14,150.00 | 14,200.00 | 14,145.00 | 14,190.00 | 69.6K |
| 10:30 | 14,190.00 | 14,190.00 | 14,140.00 | 14,160.00 | 58.1K |
| 10:35 | 14,160.00 | 14,175.00 | 14,125.00 | 14,135.00 | 48.3K |
| 10:40 | 14,135.00 | 14,150.00 | 14,110.00 | 14,145.00 | 60.0K |
| 10:45 | 14,145.00 | 14,165.00 | 14,130.00 | 14,130.00 | 54.7K |
| 10:50 | 14,140.00 | 14,150.00 | 14,125.00 | 14,140.00 | 19.1K |
| 10:55 | 14,140.00 | 14,175.00 | 14,135.00 | 14,160.00 | 33.9K |
| 11:00 | 14,155.00 | 14,165.00 | 14,135.00 | 14,160.00 | 21.6K |
| 11:05 | 14,165.00 | 14,185.00 | 14,145.00 | 14,185.00 | 44.4K |
| 11:10 | 14,185.00 | 14,195.00 | 14,160.00 | 14,170.00 | 31.7K |
| 11:15 | 14,165.00 | 14,175.00 | 14,160.00 | 14,165.00 | 27.2K |
| 11:20 | 14,165.00 | 14,205.00 | 14,165.00 | 14,200.00 | 44.6K |
| 11:25 | 14,205.00 | 14,225.00 | 14,200.00 | 14,220.00 | 49.0K |
| 11:30 | 14,215.00 | 14,215.00 | 14,215.00 | 14,215.00 | 3.6K |
| 12:30 | 14,225.00 | 14,270.00 | 14,220.00 | 14,265.00 | 147.4K |
| 12:35 | 14,260.00 | 14,295.00 | 14,260.00 | 14,290.00 | 138.2K |
| 12:40 | 14,290.00 | 14,300.00 | 14,275.00 | 14,290.00 | 112.5K |
| 12:45 | 14,300.00 | 14,365.00 | 14,300.00 | 14,335.00 | 280.8K |
| 12:50 | 14,335.00 | 14,345.00 | 14,305.00 | 14,335.00 | 86.8K |
| 12:55 | 14,335.00 | 14,385.00 | 14,335.00 | 14,380.00 | 172.1K |
| 13:00 | 14,385.00 | 14,400.00 | 14,375.00 | 14,390.00 | 106.2K |
| 13:05 | 14,385.00 | 14,475.00 | 14,380.00 | 14,455.00 | 291.4K |
| 13:10 | 14,455.00 | 14,470.00 | 14,440.00 | 14,445.00 | 155.4K |
| 13:15 | 14,445.00 | 14,520.00 | 14,440.00 | 14,515.00 | 303.0K |
| 13:20 | 14,515.00 | 14,520.00 | 14,485.00 | 14,500.00 | 138.3K |
| 13:25 | 14,500.00 | 14,520.00 | 14,490.00 | 14,510.00 | 98.8K |
| 13:30 | 14,520.00 | 14,520.00 | 14,490.00 | 14,505.00 | 82.2K |
| 13:35 | 14,505.00 | 14,505.00 | 14,455.00 | 14,480.00 | 134.6K |
| 13:40 | 14,475.00 | 14,480.00 | 14,460.00 | 14,460.00 | 56.2K |
| 13:45 | 14,460.00 | 14,500.00 | 14,460.00 | 14,475.00 | 69.2K |
| 13:50 | 14,480.00 | 14,495.00 | 14,475.00 | 14,495.00 | 47.0K |
| 13:55 | 14,490.00 | 14,505.00 | 14,460.00 | 14,465.00 | 58.7K |
| 14:00 | 14,465.00 | 14,475.00 | 14,440.00 | 14,470.00 | 74.9K |
| 14:05 | 14,470.00 | 14,485.00 | 14,455.00 | 14,485.00 | 46.4K |
| 14:10 | 14,485.00 | 14,490.00 | 14,475.00 | 14,485.00 | 36.1K |
| 14:15 | 14,485.00 | 14,500.00 | 14,470.00 | 14,495.00 | 56.7K |
| 14:20 | 14,495.00 | 14,500.00 | 14,465.00 | 14,470.00 | 34.8K |
| 14:25 | 14,470.00 | 14,480.00 | 14,460.00 | 14,475.00 | 38.7K |
| 14:30 | 14,475.00 | 14,500.00 | 14,475.00 | 14,500.00 | 51.8K |
| 14:35 | 14,495.00 | 14,500.00 | 14,465.00 | 14,465.00 | 63.5K |
| 14:40 | 14,470.00 | 14,480.00 | 14,465.00 | 14,470.00 | 24.9K |
| 14:45 | 14,470.00 | 14,475.00 | 14,450.00 | 14,455.00 | 42.9K |
| 14:50 | 14,460.00 | 14,470.00 | 14,455.00 | 14,465.00 | 22.9K |
| 14:55 | 14,465.00 | 14,465.00 | 14,440.00 | 14,455.00 | 51.4K |
| 15:00 | 14,455.00 | 14,485.00 | 14,455.00 | 14,475.00 | 63.3K |
| 15:05 | 14,480.00 | 14,500.00 | 14,480.00 | 14,495.00 | 74.6K |
| 15:10 | 14,495.00 | 14,515.00 | 14,495.00 | 14,515.00 | 100.6K |
| 15:15 | 14,510.00 | 14,540.00 | 14,510.00 | 14,540.00 | 109.8K |
| 15:20 | 14,535.00 | 14,550.00 | 14,510.00 | 14,520.00 | 178.5K |
| 15:30 | 14,570.00 | 14,570.00 | 14,570.00 | 14,570.00 | 454.7K |