Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 3,085.03 | 3,086.02 | 3,042.44 | 3,059.81 | 232,282.3K |
| 09:35 | 3,060.87 | 3,084.43 | 3,059.44 | 3,082.54 | 103,060.3K |
| 09:40 | 3,082.47 | 3,103.81 | 3,080.23 | 3,101.15 | 96,638.0K |
| 09:45 | 3,102.06 | 3,119.55 | 3,089.04 | 3,113.31 | 101,232.9K |
| 09:50 | 3,113.43 | 3,130.69 | 3,111.75 | 3,124.45 | 80,392.7K |
| 09:55 | 3,125.41 | 3,125.41 | 3,098.26 | 3,098.26 | 86,086.9K |
| 10:00 | 3,098.50 | 3,099.77 | 3,075.90 | 3,093.45 | 61,716.2K |
| 10:05 | 3,093.93 | 3,103.74 | 3,093.43 | 3,094.52 | 49,361.6K |
| 10:10 | 3,092.84 | 3,116.99 | 3,090.78 | 3,116.79 | 50,612.3K |
| 10:15 | 3,117.36 | 3,117.36 | 3,105.79 | 3,107.49 | 43,302.4K |
| 10:20 | 3,107.85 | 3,107.85 | 3,096.06 | 3,097.29 | 37,799.3K |
| 10:25 | 3,097.30 | 3,107.41 | 3,095.84 | 3,104.64 | 36,043.6K |
| 10:30 | 3,104.33 | 3,110.32 | 3,097.62 | 3,098.21 | 30,922.5K |
| 10:35 | 3,098.05 | 3,105.80 | 3,096.13 | 3,102.39 | 27,916.3K |
| 10:40 | 3,103.30 | 3,118.01 | 3,103.26 | 3,114.10 | 45,659.0K |
| 10:45 | 3,113.16 | 3,118.56 | 3,104.76 | 3,106.54 | 33,538.7K |
| 10:50 | 3,106.61 | 3,112.72 | 3,105.34 | 3,108.21 | 36,738.1K |
| 10:55 | 3,108.05 | 3,109.47 | 3,091.71 | 3,092.63 | 48,728.0K |
| 11:00 | 3,092.77 | 3,105.21 | 3,092.65 | 3,099.03 | 29,591.3K |
| 11:05 | 3,099.32 | 3,104.27 | 3,094.77 | 3,095.99 | 26,508.4K |
| 11:10 | 3,095.91 | 3,102.26 | 3,095.91 | 3,099.24 | 22,542.1K |
| 11:15 | 3,100.50 | 3,104.47 | 3,099.55 | 3,102.11 | 23,392.5K |
| 11:20 | 3,102.78 | 3,103.16 | 3,083.44 | 3,087.31 | 37,003.2K |
| 11:25 | 3,087.23 | 3,090.06 | 3,084.32 | 3,085.43 | 28,080.8K |
| 11:30 | 3,084.79 | 3,085.60 | 3,069.16 | 3,070.61 | 26,213.3K |
| 11:35 | 3,069.84 | 3,069.84 | 3,059.83 | 3,067.61 | 37,610.9K |
| 11:40 | 3,067.28 | 3,069.99 | 3,062.85 | 3,068.94 | 13,732.9K |
| 11:45 | 3,067.97 | 3,071.51 | 3,063.04 | 3,065.66 | 14,525.8K |
| 11:50 | 3,066.47 | 3,066.47 | 3,058.18 | 3,058.28 | 12,891.5K |
| 11:55 | 3,058.31 | 3,062.40 | 3,057.21 | 3,060.52 | 14,273.9K |
| 12:00 | 3,059.28 | 3,059.28 | 3,059.28 | 3,059.28 | 27.7K |
| 12:05 | 3,059.28 | 3,059.28 | 3,059.28 | 3,059.28 | 0.0K |
| 13:00 | 3,062.35 | 3,070.62 | 3,055.49 | 3,056.19 | 27,309.6K |
| 13:05 | 3,055.83 | 3,055.83 | 3,047.61 | 3,050.95 | 41,820.4K |
| 13:10 | 3,050.32 | 3,062.54 | 3,049.89 | 3,056.91 | 23,589.6K |
| 13:15 | 3,057.29 | 3,057.91 | 3,044.86 | 3,045.69 | 23,417.7K |
| 13:20 | 3,046.25 | 3,057.89 | 3,044.06 | 3,057.89 | 17,916.8K |
| 13:25 | 3,057.79 | 3,059.34 | 3,053.57 | 3,055.30 | 19,498.2K |
| 13:30 | 3,056.14 | 3,065.60 | 3,051.06 | 3,065.60 | 22,951.8K |
| 13:35 | 3,064.42 | 3,072.49 | 3,062.86 | 3,072.41 | 25,186.6K |
| 13:40 | 3,072.60 | 3,072.74 | 3,066.20 | 3,072.74 | 17,305.6K |
| 13:45 | 3,072.68 | 3,073.51 | 3,062.31 | 3,069.43 | 14,694.1K |
| 13:50 | 3,069.43 | 3,070.99 | 3,064.66 | 3,067.67 | 19,424.0K |
| 13:55 | 3,067.61 | 3,068.53 | 3,061.91 | 3,063.40 | 14,306.3K |
| 14:00 | 3,063.54 | 3,064.20 | 3,049.08 | 3,053.97 | 29,279.9K |
| 14:05 | 3,054.92 | 3,062.30 | 3,052.95 | 3,062.24 | 24,966.7K |
| 14:10 | 3,062.46 | 3,070.45 | 3,061.66 | 3,068.22 | 23,437.6K |
| 14:15 | 3,067.93 | 3,075.24 | 3,067.46 | 3,075.01 | 20,910.7K |
| 14:20 | 3,076.08 | 3,085.78 | 3,075.05 | 3,079.09 | 50,729.8K |
| 14:25 | 3,077.68 | 3,082.27 | 3,074.57 | 3,080.65 | 16,104.8K |
| 14:30 | 3,081.27 | 3,085.68 | 3,081.27 | 3,084.33 | 17,664.8K |
| 14:35 | 3,083.54 | 3,084.77 | 3,077.74 | 3,079.72 | 21,756.3K |
| 14:40 | 3,078.76 | 3,080.41 | 3,075.74 | 3,078.22 | 17,414.9K |
| 14:45 | 3,077.24 | 3,081.58 | 3,072.26 | 3,081.58 | 20,089.6K |
| 14:50 | 3,081.55 | 3,090.95 | 3,081.44 | 3,090.12 | 19,156.7K |
| 14:55 | 3,091.00 | 3,102.50 | 3,089.91 | 3,097.42 | 30,206.7K |
| 15:00 | 3,097.48 | 3,101.21 | 3,093.77 | 3,094.86 | 18,322.8K |
| 15:05 | 3,095.69 | 3,101.10 | 3,094.94 | 3,100.81 | 18,644.5K |
| 15:10 | 3,101.09 | 3,101.19 | 3,091.95 | 3,091.95 | 20,318.6K |
| 15:15 | 3,092.36 | 3,092.36 | 3,088.32 | 3,089.75 | 20,803.0K |
| 15:20 | 3,090.08 | 3,090.58 | 3,084.74 | 3,086.99 | 19,499.0K |
| 15:25 | 3,087.08 | 3,091.00 | 3,082.11 | 3,082.90 | 21,156.8K |
| 15:30 | 3,082.90 | 3,084.74 | 3,080.15 | 3,083.74 | 21,132.9K |
| 15:35 | 3,084.26 | 3,084.98 | 3,081.26 | 3,081.60 | 16,682.9K |
| 15:40 | 3,082.42 | 3,083.43 | 3,079.97 | 3,081.20 | 23,831.4K |
| 15:45 | 3,081.02 | 3,081.05 | 3,076.93 | 3,079.44 | 27,736.5K |
| 15:50 | 3,079.62 | 3,079.68 | 3,075.23 | 3,076.66 | 29,732.9K |
| 15:55 | 3,076.72 | 3,078.38 | 3,069.83 | 3,069.83 | 87,236.1K |