Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 3,133.37 | 3,137.91 | 3,117.33 | 3,136.13 | 135,271.0K |
| 09:35 | 3,134.25 | 3,156.07 | 3,133.97 | 3,151.63 | 71,078.6K |
| 09:40 | 3,150.89 | 3,156.21 | 3,142.66 | 3,142.94 | 50,780.9K |
| 09:45 | 3,143.84 | 3,148.59 | 3,133.13 | 3,134.68 | 53,262.0K |
| 09:50 | 3,134.57 | 3,144.83 | 3,130.64 | 3,144.48 | 39,410.0K |
| 09:55 | 3,142.95 | 3,148.34 | 3,138.20 | 3,146.04 | 32,878.7K |
| 10:00 | 3,145.45 | 3,157.80 | 3,145.05 | 3,154.01 | 40,667.0K |
| 10:05 | 3,152.89 | 3,161.72 | 3,150.11 | 3,151.12 | 37,151.6K |
| 10:10 | 3,149.73 | 3,150.19 | 3,143.53 | 3,144.59 | 30,793.5K |
| 10:15 | 3,144.39 | 3,151.66 | 3,137.85 | 3,137.90 | 32,194.3K |
| 10:20 | 3,136.35 | 3,138.57 | 3,129.79 | 3,130.30 | 34,583.1K |
| 10:25 | 3,128.95 | 3,128.95 | 3,122.76 | 3,128.13 | 36,797.7K |
| 10:30 | 3,126.99 | 3,130.10 | 3,118.65 | 3,118.65 | 36,112.0K |
| 10:35 | 3,118.42 | 3,119.02 | 3,111.63 | 3,111.63 | 36,952.6K |
| 10:40 | 3,110.71 | 3,112.16 | 3,103.51 | 3,106.41 | 45,123.3K |
| 10:45 | 3,106.32 | 3,116.07 | 3,106.32 | 3,115.24 | 29,754.5K |
| 10:50 | 3,115.20 | 3,116.85 | 3,100.44 | 3,100.44 | 34,361.2K |
| 10:55 | 3,099.50 | 3,099.50 | 3,088.66 | 3,088.66 | 41,093.6K |
| 11:00 | 3,088.07 | 3,089.98 | 3,080.78 | 3,087.06 | 47,416.5K |
| 11:05 | 3,085.40 | 3,090.67 | 3,081.11 | 3,090.67 | 28,593.1K |
| 11:10 | 3,088.75 | 3,091.80 | 3,086.37 | 3,089.68 | 23,953.6K |
| 11:15 | 3,088.11 | 3,092.54 | 3,079.48 | 3,079.48 | 36,050.5K |
| 11:20 | 3,078.67 | 3,079.36 | 3,073.61 | 3,076.32 | 35,396.9K |
| 11:25 | 3,074.71 | 3,077.30 | 3,067.41 | 3,068.06 | 37,377.2K |
| 11:30 | 3,068.04 | 3,072.55 | 3,061.53 | 3,072.52 | 37,107.1K |
| 11:35 | 3,070.59 | 3,074.74 | 3,070.43 | 3,070.65 | 20,777.2K |
| 11:40 | 3,068.87 | 3,071.83 | 3,067.44 | 3,070.09 | 16,075.5K |
| 11:45 | 3,068.57 | 3,078.86 | 3,068.57 | 3,078.10 | 16,280.7K |
| 11:50 | 3,077.50 | 3,080.25 | 3,074.84 | 3,074.96 | 17,546.0K |
| 11:55 | 3,073.88 | 3,077.50 | 3,073.48 | 3,076.65 | 12,719.1K |
| 12:00 | 3,076.07 | 3,076.07 | 3,076.07 | 3,076.07 | 82.4K |
| 12:05 | 3,076.07 | 3,076.07 | 3,076.07 | 3,076.07 | 0.0K |
| 13:00 | 3,075.23 | 3,076.16 | 3,068.25 | 3,076.16 | 36,898.5K |
| 13:05 | 3,074.72 | 3,077.24 | 3,069.71 | 3,072.31 | 24,061.4K |
| 13:10 | 3,070.92 | 3,073.01 | 3,065.47 | 3,065.48 | 31,060.6K |
| 13:15 | 3,065.20 | 3,069.92 | 3,063.47 | 3,069.92 | 25,735.9K |
| 13:20 | 3,069.01 | 3,077.74 | 3,066.78 | 3,068.15 | 32,603.5K |
| 13:25 | 3,066.69 | 3,069.58 | 3,065.65 | 3,067.33 | 31,781.3K |
| 13:30 | 3,065.83 | 3,067.84 | 3,063.90 | 3,066.52 | 27,772.3K |
| 13:35 | 3,066.03 | 3,069.57 | 3,057.41 | 3,058.30 | 44,967.3K |
| 13:40 | 3,057.63 | 3,059.30 | 3,051.03 | 3,051.91 | 49,050.8K |
| 13:45 | 3,050.66 | 3,053.63 | 3,048.97 | 3,049.24 | 57,787.9K |
| 13:50 | 3,048.78 | 3,059.85 | 3,048.78 | 3,059.85 | 30,677.5K |
| 13:55 | 3,057.63 | 3,059.92 | 3,056.45 | 3,057.10 | 22,612.9K |
| 14:00 | 3,056.82 | 3,056.82 | 3,048.08 | 3,051.66 | 30,580.8K |
| 14:05 | 3,051.59 | 3,061.35 | 3,050.75 | 3,056.94 | 34,963.1K |
| 14:10 | 3,055.44 | 3,056.96 | 3,052.60 | 3,055.76 | 22,564.6K |
| 14:15 | 3,055.40 | 3,062.46 | 3,052.10 | 3,061.99 | 22,405.5K |
| 14:20 | 3,061.34 | 3,069.13 | 3,060.24 | 3,069.13 | 22,269.0K |
| 14:25 | 3,068.84 | 3,072.52 | 3,066.03 | 3,066.58 | 19,164.7K |
| 14:30 | 3,067.16 | 3,073.68 | 3,066.77 | 3,071.89 | 27,101.6K |
| 14:35 | 3,071.68 | 3,080.08 | 3,070.33 | 3,079.17 | 22,247.5K |
| 14:40 | 3,077.83 | 3,081.01 | 3,075.26 | 3,078.46 | 20,285.9K |
| 14:45 | 3,077.10 | 3,079.61 | 3,070.58 | 3,071.67 | 21,439.8K |
| 14:50 | 3,070.93 | 3,074.91 | 3,069.72 | 3,074.81 | 18,577.0K |
| 14:55 | 3,073.51 | 3,077.29 | 3,070.67 | 3,071.21 | 17,081.4K |
| 15:00 | 3,070.68 | 3,082.46 | 3,070.60 | 3,082.42 | 20,236.0K |
| 15:05 | 3,081.90 | 3,090.12 | 3,081.88 | 3,084.08 | 25,572.6K |
| 15:10 | 3,081.98 | 3,085.98 | 3,080.61 | 3,080.83 | 21,414.6K |
| 15:15 | 3,080.26 | 3,081.56 | 3,076.65 | 3,077.39 | 17,245.9K |
| 15:20 | 3,077.87 | 3,078.41 | 3,072.12 | 3,072.12 | 18,674.6K |
| 15:25 | 3,071.60 | 3,076.32 | 3,071.60 | 3,074.03 | 16,764.4K |
| 15:30 | 3,073.55 | 3,075.57 | 3,070.28 | 3,070.69 | 20,653.1K |
| 15:35 | 3,070.31 | 3,071.72 | 3,064.60 | 3,065.66 | 24,538.0K |
| 15:40 | 3,065.84 | 3,068.16 | 3,061.57 | 3,062.73 | 26,708.5K |
| 15:45 | 3,062.20 | 3,067.22 | 3,062.20 | 3,063.67 | 32,166.2K |
| 15:50 | 3,063.01 | 3,067.39 | 3,061.55 | 3,062.51 | 34,855.4K |
| 15:55 | 3,060.75 | 3,065.65 | 3,060.75 | 3,064.05 | 410,354.0K |