4,550.00
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 3,810.00 | 3,820.00 | 3,715.00 | 3,720.00 | 90.0K |
| 09:05 | 3,720.00 | 3,820.00 | 3,715.00 | 3,805.00 | 27.6K |
| 09:10 | 3,800.00 | 3,835.00 | 3,775.00 | 3,815.00 | 14.2K |
| 09:15 | 3,805.00 | 3,870.00 | 3,800.00 | 3,820.00 | 20.8K |
| 09:20 | 3,825.00 | 3,827.00 | 3,795.00 | 3,795.00 | 19.4K |
| 09:25 | 3,805.00 | 3,825.00 | 3,795.00 | 3,825.00 | 9.3K |
| 09:30 | 3,825.00 | 3,835.00 | 3,800.00 | 3,835.00 | 6.3K |
| 09:35 | 3,835.00 | 3,865.00 | 3,825.00 | 3,845.00 | 5.6K |
| 09:40 | 3,845.00 | 3,865.00 | 3,835.00 | 3,860.00 | 6.0K |
| 09:45 | 3,860.00 | 3,865.00 | 3,855.00 | 3,865.00 | 5.8K |
| 09:50 | 3,855.00 | 3,900.00 | 3,840.00 | 3,890.00 | 27.8K |
| 09:55 | 3,870.00 | 3,925.00 | 3,870.00 | 3,920.00 | 29.2K |
| 10:00 | 3,920.00 | 3,965.00 | 3,905.00 | 3,965.00 | 49.4K |
| 10:05 | 3,965.00 | 4,000.00 | 3,950.00 | 3,960.00 | 57.8K |
| 10:10 | 3,965.00 | 3,975.00 | 3,945.00 | 3,950.00 | 22.4K |
| 10:15 | 3,965.00 | 3,965.00 | 3,905.00 | 3,925.00 | 15.5K |
| 10:20 | 3,915.00 | 3,970.00 | 3,915.00 | 3,960.00 | 7.1K |
| 10:25 | 3,960.00 | 4,030.00 | 3,950.00 | 4,010.00 | 51.0K |
| 10:30 | 4,010.00 | 4,025.00 | 3,960.00 | 3,995.00 | 34.8K |
| 10:35 | 3,985.00 | 4,020.00 | 3,970.00 | 4,020.00 | 35.9K |
| 10:40 | 4,020.00 | 4,025.00 | 4,005.00 | 4,010.00 | 12.9K |
| 10:45 | 4,010.00 | 4,020.00 | 3,990.00 | 3,992.00 | 13.2K |
| 10:50 | 3,990.00 | 4,000.00 | 3,975.00 | 3,975.00 | 24.5K |
| 10:55 | 3,995.00 | 4,050.00 | 3,995.00 | 4,050.00 | 40.1K |
| 11:00 | 4,030.00 | 4,045.00 | 4,020.00 | 4,025.00 | 40.9K |
| 11:05 | 4,030.00 | 4,035.00 | 4,010.00 | 4,025.00 | 17.7K |
| 11:10 | 4,020.00 | 4,030.00 | 4,005.00 | 4,025.00 | 9.3K |
| 11:15 | 4,025.00 | 4,025.00 | 4,005.00 | 4,005.00 | 15.2K |
| 11:20 | 4,015.00 | 4,025.00 | 4,005.00 | 4,020.00 | 4.8K |
| 11:25 | 4,025.00 | 4,030.00 | 4,005.00 | 4,010.00 | 4.5K |
| 11:30 | 4,010.00 | 4,025.00 | 4,000.00 | 4,000.00 | 10.6K |
| 11:35 | 4,000.00 | 4,005.00 | 3,975.00 | 3,995.00 | 24.0K |
| 11:40 | 3,995.00 | 4,010.00 | 3,990.00 | 4,010.00 | 6.7K |
| 11:45 | 4,010.00 | 4,045.00 | 3,995.00 | 4,045.00 | 25.2K |
| 11:50 | 4,045.00 | 4,045.00 | 4,020.00 | 4,030.00 | 5.9K |
| 11:55 | 4,025.00 | 4,035.00 | 4,015.00 | 4,035.00 | 13.4K |
| 12:00 | 4,035.00 | 4,065.00 | 4,032.00 | 4,050.00 | 32.8K |
| 12:05 | 4,050.00 | 4,075.00 | 4,030.00 | 4,035.00 | 27.1K |
| 12:10 | 4,025.00 | 4,040.00 | 4,005.00 | 4,005.00 | 8.8K |
| 12:15 | 3,995.00 | 3,995.00 | 3,975.00 | 3,990.00 | 10.7K |
| 12:20 | 4,000.00 | 4,005.00 | 3,970.00 | 3,990.00 | 12.3K |
| 12:25 | 3,990.00 | 4,000.00 | 3,980.00 | 3,990.00 | 2.6K |
| 12:30 | 3,990.00 | 3,990.00 | 3,965.00 | 3,970.00 | 6.6K |
| 12:35 | 3,970.00 | 4,015.00 | 3,970.00 | 4,010.00 | 5.3K |
| 12:40 | 4,010.00 | 4,030.00 | 4,000.00 | 4,030.00 | 13.0K |
| 12:45 | 4,025.00 | 4,060.00 | 4,010.00 | 4,060.00 | 8.6K |
| 12:50 | 4,055.00 | 4,065.00 | 4,020.00 | 4,030.00 | 10.1K |
| 12:55 | 4,035.00 | 4,050.00 | 4,025.00 | 4,045.00 | 12.9K |
| 13:00 | 4,040.00 | 4,060.00 | 4,040.00 | 4,040.00 | 12.7K |
| 13:05 | 4,042.00 | 4,055.00 | 4,040.00 | 4,045.00 | 5.9K |
| 13:10 | 4,045.00 | 4,050.00 | 4,035.00 | 4,040.00 | 6.4K |
| 13:15 | 4,040.00 | 4,085.00 | 4,035.00 | 4,080.00 | 44.9K |
| 13:20 | 4,070.00 | 4,090.00 | 4,040.00 | 4,040.00 | 26.9K |
| 13:25 | 4,035.00 | 4,050.00 | 4,010.00 | 4,025.00 | 19.7K |
| 13:30 | 4,025.00 | 4,040.00 | 4,020.00 | 4,025.00 | 6.0K |
| 13:35 | 4,030.00 | 4,035.00 | 4,010.00 | 4,015.00 | 7.6K |
| 13:40 | 4,015.00 | 4,015.00 | 4,000.00 | 4,000.00 | 4.7K |
| 13:45 | 4,005.00 | 4,020.00 | 4,000.00 | 4,005.00 | 7.0K |
| 13:50 | 4,005.00 | 4,035.00 | 4,000.00 | 4,030.00 | 3.5K |
| 13:55 | 4,030.00 | 4,035.00 | 4,015.00 | 4,015.00 | 1.9K |
| 14:00 | 4,015.00 | 4,030.00 | 4,015.00 | 4,030.00 | 2.6K |
| 14:05 | 4,030.00 | 4,050.00 | 4,020.00 | 4,050.00 | 4.6K |
| 14:10 | 4,050.00 | 4,055.00 | 4,035.00 | 4,050.00 | 6.0K |
| 14:15 | 4,055.00 | 4,065.00 | 4,045.00 | 4,060.00 | 5.8K |
| 14:20 | 4,065.00 | 4,100.00 | 4,060.00 | 4,070.00 | 40.8K |
| 14:25 | 4,070.00 | 4,145.00 | 4,070.00 | 4,110.00 | 77.0K |
| 14:30 | 4,105.00 | 4,105.00 | 4,055.00 | 4,065.00 | 25.9K |
| 14:35 | 4,065.00 | 4,085.00 | 4,000.00 | 4,050.00 | 30.8K |
| 14:40 | 4,055.00 | 4,070.00 | 4,045.00 | 4,050.00 | 10.4K |
| 14:45 | 4,045.00 | 4,060.00 | 4,045.00 | 4,060.00 | 3.1K |
| 14:50 | 4,055.00 | 4,060.00 | 4,045.00 | 4,045.00 | 10.8K |
| 14:55 | 4,050.00 | 4,060.00 | 4,045.00 | 4,055.00 | 3.4K |
| 15:00 | 4,060.00 | 4,065.00 | 4,030.00 | 4,030.00 | 15.6K |
| 15:05 | 4,025.00 | 4,065.00 | 4,015.00 | 4,045.00 | 14.8K |
| 15:10 | 4,045.00 | 4,065.00 | 4,030.00 | 4,065.00 | 8.5K |
| 15:15 | 4,065.00 | 4,140.00 | 4,050.00 | 4,115.00 | 53.6K |
| 15:25 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 43.6K |