Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 3,200.53 | 3,218.55 | 3,195.52 | 3,212.31 | 232,782.7K |
| 09:35 | 3,215.75 | 3,217.19 | 3,186.01 | 3,190.79 | 94,629.9K |
| 09:40 | 3,188.66 | 3,200.93 | 3,182.27 | 3,197.80 | 78,326.5K |
| 09:45 | 3,197.46 | 3,197.46 | 3,181.26 | 3,185.99 | 49,060.3K |
| 09:50 | 3,183.40 | 3,186.30 | 3,167.75 | 3,171.73 | 60,219.6K |
| 09:55 | 3,171.68 | 3,172.76 | 3,158.67 | 3,161.01 | 54,604.2K |
| 10:00 | 3,163.52 | 3,168.11 | 3,154.44 | 3,154.44 | 46,001.9K |
| 10:05 | 3,155.45 | 3,174.38 | 3,154.57 | 3,172.99 | 32,834.2K |
| 10:10 | 3,173.08 | 3,177.75 | 3,166.35 | 3,177.73 | 36,295.2K |
| 10:15 | 3,177.88 | 3,189.57 | 3,177.59 | 3,189.25 | 47,128.4K |
| 10:20 | 3,189.24 | 3,194.61 | 3,181.79 | 3,194.61 | 32,067.6K |
| 10:25 | 3,195.26 | 3,202.51 | 3,190.23 | 3,198.50 | 32,633.9K |
| 10:30 | 3,197.81 | 3,199.55 | 3,189.10 | 3,199.53 | 28,598.1K |
| 10:35 | 3,199.39 | 3,199.39 | 3,187.56 | 3,193.09 | 28,070.3K |
| 10:40 | 3,193.88 | 3,194.68 | 3,187.39 | 3,190.22 | 36,878.6K |
| 10:45 | 3,191.43 | 3,194.82 | 3,184.02 | 3,193.36 | 24,469.7K |
| 10:50 | 3,194.66 | 3,195.40 | 3,190.22 | 3,193.10 | 27,170.9K |
| 10:55 | 3,192.51 | 3,199.19 | 3,190.05 | 3,198.68 | 22,554.8K |
| 11:00 | 3,198.73 | 3,199.76 | 3,190.24 | 3,191.20 | 22,753.2K |
| 11:05 | 3,191.31 | 3,192.96 | 3,186.41 | 3,189.10 | 30,333.7K |
| 11:10 | 3,188.17 | 3,189.91 | 3,183.93 | 3,184.84 | 19,681.0K |
| 11:15 | 3,182.80 | 3,183.80 | 3,177.23 | 3,182.87 | 28,938.7K |
| 11:20 | 3,182.08 | 3,187.44 | 3,181.22 | 3,186.22 | 21,926.5K |
| 11:25 | 3,187.19 | 3,189.14 | 3,184.67 | 3,187.13 | 25,664.7K |
| 11:30 | 3,186.97 | 3,187.62 | 3,182.93 | 3,184.39 | 19,889.5K |
| 11:35 | 3,183.56 | 3,184.36 | 3,180.25 | 3,181.62 | 14,967.3K |
| 11:40 | 3,181.56 | 3,182.22 | 3,179.04 | 3,181.08 | 13,572.8K |
| 11:45 | 3,181.00 | 3,185.08 | 3,179.11 | 3,183.71 | 26,052.3K |
| 11:50 | 3,183.67 | 3,185.21 | 3,182.34 | 3,184.08 | 10,521.5K |
| 11:55 | 3,183.52 | 3,184.98 | 3,181.44 | 3,183.70 | 15,155.4K |
| 12:00 | 3,182.60 | 3,182.60 | 3,182.60 | 3,182.60 | 3.1K |
| 12:05 | 3,182.60 | 3,182.60 | 3,182.60 | 3,182.60 | 0.0K |
| 13:00 | 3,183.58 | 3,191.62 | 3,180.33 | 3,187.14 | 67,836.6K |
| 13:05 | 3,187.28 | 3,188.04 | 3,182.73 | 3,184.20 | 17,324.1K |
| 13:10 | 3,184.12 | 3,185.24 | 3,176.32 | 3,177.64 | 27,301.1K |
| 13:15 | 3,179.07 | 3,180.55 | 3,173.82 | 3,174.64 | 27,035.6K |
| 13:20 | 3,174.39 | 3,176.46 | 3,172.45 | 3,176.41 | 28,651.6K |
| 13:25 | 3,176.04 | 3,176.29 | 3,171.10 | 3,172.36 | 16,920.4K |
| 13:30 | 3,172.35 | 3,178.20 | 3,171.54 | 3,178.02 | 26,331.5K |
| 13:35 | 3,179.08 | 3,181.68 | 3,174.68 | 3,180.86 | 20,028.2K |
| 13:40 | 3,180.85 | 3,184.20 | 3,179.38 | 3,179.88 | 21,429.6K |
| 13:45 | 3,180.06 | 3,181.95 | 3,178.11 | 3,178.64 | 22,757.0K |
| 13:50 | 3,178.70 | 3,180.89 | 3,173.95 | 3,174.21 | 27,323.3K |
| 13:55 | 3,174.82 | 3,175.67 | 3,172.25 | 3,172.25 | 20,707.2K |
| 14:00 | 3,171.12 | 3,174.35 | 3,168.37 | 3,169.91 | 24,256.8K |
| 14:05 | 3,169.98 | 3,174.32 | 3,168.14 | 3,174.27 | 26,014.1K |
| 14:10 | 3,173.58 | 3,176.75 | 3,170.83 | 3,176.75 | 50,554.0K |
| 14:15 | 3,176.03 | 3,177.11 | 3,169.95 | 3,170.21 | 19,321.3K |
| 14:20 | 3,170.66 | 3,170.71 | 3,164.31 | 3,167.84 | 18,699.2K |
| 14:25 | 3,168.42 | 3,171.47 | 3,167.87 | 3,170.44 | 23,794.4K |
| 14:30 | 3,170.33 | 3,175.65 | 3,169.98 | 3,172.20 | 16,400.9K |
| 14:35 | 3,172.24 | 3,175.41 | 3,170.59 | 3,174.97 | 16,366.3K |
| 14:40 | 3,174.54 | 3,176.59 | 3,170.61 | 3,171.19 | 16,778.0K |
| 14:45 | 3,171.15 | 3,175.33 | 3,170.93 | 3,174.99 | 15,264.9K |
| 14:50 | 3,175.18 | 3,177.42 | 3,173.92 | 3,176.22 | 17,463.9K |
| 14:55 | 3,175.35 | 3,176.90 | 3,173.84 | 3,174.14 | 17,420.9K |
| 15:00 | 3,173.79 | 3,174.89 | 3,165.44 | 3,165.83 | 15,180.4K |
| 15:05 | 3,166.74 | 3,167.91 | 3,165.22 | 3,166.79 | 24,621.3K |
| 15:10 | 3,166.85 | 3,166.85 | 3,160.03 | 3,161.43 | 19,678.7K |
| 15:15 | 3,160.62 | 3,161.16 | 3,150.70 | 3,153.96 | 26,932.9K |
| 15:20 | 3,153.74 | 3,160.84 | 3,153.62 | 3,159.04 | 20,513.7K |
| 15:25 | 3,158.81 | 3,165.28 | 3,158.81 | 3,164.90 | 21,798.3K |
| 15:30 | 3,165.24 | 3,165.52 | 3,159.96 | 3,161.19 | 18,986.8K |
| 15:35 | 3,161.14 | 3,161.56 | 3,155.25 | 3,155.63 | 24,688.2K |
| 15:40 | 3,155.35 | 3,159.95 | 3,155.23 | 3,158.18 | 22,615.7K |
| 15:45 | 3,157.89 | 3,161.96 | 3,156.93 | 3,160.80 | 29,128.2K |
| 15:50 | 3,160.35 | 3,161.76 | 3,158.29 | 3,159.23 | 31,807.1K |
| 15:55 | 3,158.99 | 3,164.87 | 3,158.31 | 3,162.60 | 82,349.7K |