Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 3,249.44 | 3,249.44 | 3,224.56 | 3,226.20 | 124,091.8K |
| 09:35 | 3,227.38 | 3,227.38 | 3,206.34 | 3,207.08 | 81,976.7K |
| 09:40 | 3,208.46 | 3,213.13 | 3,189.34 | 3,199.46 | 63,895.1K |
| 09:45 | 3,197.71 | 3,205.39 | 3,192.55 | 3,201.32 | 60,309.7K |
| 09:50 | 3,198.95 | 3,199.97 | 3,184.61 | 3,193.41 | 38,678.6K |
| 09:55 | 3,194.84 | 3,205.78 | 3,192.67 | 3,196.10 | 35,508.4K |
| 10:00 | 3,196.61 | 3,214.68 | 3,196.53 | 3,214.25 | 35,947.9K |
| 10:05 | 3,213.64 | 3,218.26 | 3,211.17 | 3,218.09 | 33,358.4K |
| 10:10 | 3,215.37 | 3,222.13 | 3,212.60 | 3,216.21 | 36,357.0K |
| 10:15 | 3,217.17 | 3,221.44 | 3,214.01 | 3,219.57 | 30,125.2K |
| 10:20 | 3,218.39 | 3,221.17 | 3,215.79 | 3,216.59 | 26,323.2K |
| 10:25 | 3,215.73 | 3,218.11 | 3,211.17 | 3,211.40 | 24,715.6K |
| 10:30 | 3,212.44 | 3,218.64 | 3,211.02 | 3,213.97 | 23,704.1K |
| 10:35 | 3,212.86 | 3,215.96 | 3,207.24 | 3,209.56 | 29,402.4K |
| 10:40 | 3,209.72 | 3,223.14 | 3,209.72 | 3,213.82 | 29,019.6K |
| 10:45 | 3,213.19 | 3,214.04 | 3,208.00 | 3,209.76 | 24,211.9K |
| 10:50 | 3,208.31 | 3,213.92 | 3,205.74 | 3,213.80 | 21,109.3K |
| 10:55 | 3,213.35 | 3,219.17 | 3,211.02 | 3,218.05 | 24,528.1K |
| 11:00 | 3,217.96 | 3,218.00 | 3,211.36 | 3,211.76 | 24,008.4K |
| 11:05 | 3,211.61 | 3,212.42 | 3,208.96 | 3,212.31 | 23,855.1K |
| 11:10 | 3,214.36 | 3,219.40 | 3,213.67 | 3,218.82 | 24,365.6K |
| 11:15 | 3,218.56 | 3,227.00 | 3,218.45 | 3,220.88 | 29,366.1K |
| 11:20 | 3,221.27 | 3,221.32 | 3,211.14 | 3,211.67 | 23,945.1K |
| 11:25 | 3,211.63 | 3,212.90 | 3,210.10 | 3,211.13 | 17,791.1K |
| 11:30 | 3,210.90 | 3,211.08 | 3,206.04 | 3,206.93 | 12,069.3K |
| 11:35 | 3,207.09 | 3,207.09 | 3,199.52 | 3,202.36 | 19,313.5K |
| 11:40 | 3,202.40 | 3,203.11 | 3,199.37 | 3,200.36 | 14,641.7K |
| 11:45 | 3,199.80 | 3,201.23 | 3,197.74 | 3,199.89 | 15,826.1K |
| 11:50 | 3,198.93 | 3,201.10 | 3,198.10 | 3,199.53 | 12,164.4K |
| 11:55 | 3,199.46 | 3,204.54 | 3,199.46 | 3,203.73 | 7,675.8K |
| 12:00 | 3,203.73 | 3,203.73 | 3,203.73 | 3,203.73 | 7.4K |
| 12:05 | 3,203.73 | 3,203.73 | 3,203.73 | 3,203.73 | 0.0K |
| 13:00 | 3,204.95 | 3,205.90 | 3,201.83 | 3,202.03 | 45,347.5K |
| 13:05 | 3,201.16 | 3,202.12 | 3,196.68 | 3,196.71 | 38,841.9K |
| 13:10 | 3,197.15 | 3,204.13 | 3,197.03 | 3,204.13 | 25,225.9K |
| 13:15 | 3,203.64 | 3,203.91 | 3,201.28 | 3,202.15 | 20,940.3K |
| 13:20 | 3,201.91 | 3,202.59 | 3,197.01 | 3,200.10 | 22,364.0K |
| 13:25 | 3,199.90 | 3,206.17 | 3,198.39 | 3,205.96 | 24,888.7K |
| 13:30 | 3,205.46 | 3,206.03 | 3,199.54 | 3,201.08 | 27,975.9K |
| 13:35 | 3,200.92 | 3,201.06 | 3,188.63 | 3,191.88 | 32,617.3K |
| 13:40 | 3,190.97 | 3,191.26 | 3,186.28 | 3,188.57 | 28,068.0K |
| 13:45 | 3,188.89 | 3,192.97 | 3,188.54 | 3,189.78 | 22,550.6K |
| 13:50 | 3,190.34 | 3,192.09 | 3,184.18 | 3,191.42 | 23,565.0K |
| 13:55 | 3,192.54 | 3,193.83 | 3,185.67 | 3,186.93 | 18,042.3K |
| 14:00 | 3,185.93 | 3,187.64 | 3,180.81 | 3,182.27 | 22,249.8K |
| 14:05 | 3,181.61 | 3,187.54 | 3,180.19 | 3,184.08 | 26,688.9K |
| 14:10 | 3,183.65 | 3,185.45 | 3,181.79 | 3,184.71 | 18,528.7K |
| 14:15 | 3,183.98 | 3,185.14 | 3,176.90 | 3,177.55 | 17,406.4K |
| 14:20 | 3,177.62 | 3,177.62 | 3,173.89 | 3,175.74 | 29,487.2K |
| 14:25 | 3,175.85 | 3,177.24 | 3,171.18 | 3,171.64 | 18,563.0K |
| 14:30 | 3,171.37 | 3,177.29 | 3,170.09 | 3,170.69 | 28,364.2K |
| 14:35 | 3,172.06 | 3,173.72 | 3,167.79 | 3,168.50 | 20,599.7K |
| 14:40 | 3,168.33 | 3,169.38 | 3,162.19 | 3,167.42 | 34,314.8K |
| 14:45 | 3,166.72 | 3,171.36 | 3,165.25 | 3,166.00 | 25,733.6K |
| 14:50 | 3,165.68 | 3,166.50 | 3,159.74 | 3,159.74 | 27,307.8K |
| 14:55 | 3,160.80 | 3,164.59 | 3,160.19 | 3,162.35 | 26,641.1K |
| 15:00 | 3,162.88 | 3,164.12 | 3,157.61 | 3,159.12 | 35,011.4K |
| 15:05 | 3,158.41 | 3,161.55 | 3,155.99 | 3,158.91 | 25,284.6K |
| 15:10 | 3,158.72 | 3,164.62 | 3,157.74 | 3,160.33 | 20,866.2K |
| 15:15 | 3,159.78 | 3,161.97 | 3,155.47 | 3,156.01 | 19,061.9K |
| 15:20 | 3,156.23 | 3,156.76 | 3,151.09 | 3,155.94 | 44,176.8K |
| 15:25 | 3,156.01 | 3,158.49 | 3,153.30 | 3,154.01 | 22,382.6K |
| 15:30 | 3,153.94 | 3,156.14 | 3,153.04 | 3,154.73 | 20,531.6K |
| 15:35 | 3,155.29 | 3,155.48 | 3,150.95 | 3,152.96 | 37,354.9K |
| 15:40 | 3,154.00 | 3,155.89 | 3,152.31 | 3,154.38 | 44,279.7K |
| 15:45 | 3,154.76 | 3,162.37 | 3,154.76 | 3,161.50 | 58,363.1K |
| 15:50 | 3,161.66 | 3,163.03 | 3,160.24 | 3,161.17 | 44,383.1K |
| 15:55 | 3,161.31 | 3,163.54 | 3,160.33 | 3,160.94 | 96,687.2K |