Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 3,016.46 | 3,030.18 | 3,014.92 | 3,030.18 | 183,486.3K |
| 09:35 | 3,029.94 | 3,031.85 | 3,023.77 | 3,031.65 | 73,985.8K |
| 09:40 | 3,031.81 | 3,032.74 | 3,015.79 | 3,015.79 | 67,031.8K |
| 09:45 | 3,016.06 | 3,016.08 | 3,009.49 | 3,013.35 | 61,099.9K |
| 09:50 | 3,013.53 | 3,023.75 | 3,012.62 | 3,023.53 | 50,121.0K |
| 09:55 | 3,023.50 | 3,028.10 | 3,022.85 | 3,026.00 | 53,899.0K |
| 10:00 | 3,025.41 | 3,027.94 | 3,021.77 | 3,022.76 | 39,057.1K |
| 10:05 | 3,023.85 | 3,023.87 | 3,017.95 | 3,019.25 | 34,057.6K |
| 10:10 | 3,019.14 | 3,024.92 | 3,019.04 | 3,024.23 | 37,900.4K |
| 10:15 | 3,025.26 | 3,033.24 | 3,025.26 | 3,033.24 | 44,182.8K |
| 10:20 | 3,032.47 | 3,035.56 | 3,029.18 | 3,033.56 | 39,327.2K |
| 10:25 | 3,034.20 | 3,034.21 | 3,027.81 | 3,027.81 | 41,425.4K |
| 10:30 | 3,028.60 | 3,038.10 | 3,028.60 | 3,035.05 | 65,943.4K |
| 10:35 | 3,035.59 | 3,037.02 | 3,033.67 | 3,035.47 | 42,712.2K |
| 10:40 | 3,035.73 | 3,040.16 | 3,035.57 | 3,040.15 | 62,458.7K |
| 10:45 | 3,040.52 | 3,042.62 | 3,035.87 | 3,042.62 | 35,392.2K |
| 10:50 | 3,042.50 | 3,042.70 | 3,039.00 | 3,041.21 | 36,414.7K |
| 10:55 | 3,040.28 | 3,042.96 | 3,038.86 | 3,041.82 | 30,560.0K |
| 11:00 | 3,042.94 | 3,045.33 | 3,035.74 | 3,035.74 | 36,445.8K |
| 11:05 | 3,035.82 | 3,042.57 | 3,033.07 | 3,033.41 | 32,228.6K |
| 11:10 | 3,034.80 | 3,040.02 | 3,034.80 | 3,039.46 | 24,924.4K |
| 11:15 | 3,038.25 | 3,041.68 | 3,035.69 | 3,040.94 | 31,540.1K |
| 11:20 | 3,041.19 | 3,041.62 | 3,036.36 | 3,036.36 | 25,712.6K |
| 11:25 | 3,036.54 | 3,036.56 | 3,032.40 | 3,034.12 | 23,318.3K |
| 11:30 | 3,033.84 | 3,035.38 | 3,032.28 | 3,033.34 | 14,896.1K |
| 11:35 | 3,033.13 | 3,034.24 | 3,027.85 | 3,027.85 | 13,874.2K |
| 11:40 | 3,027.65 | 3,029.41 | 3,027.36 | 3,028.64 | 12,882.3K |
| 11:45 | 3,029.51 | 3,033.18 | 3,029.44 | 3,032.54 | 10,877.7K |
| 11:50 | 3,032.85 | 3,033.07 | 3,031.38 | 3,032.73 | 13,039.8K |
| 11:55 | 3,032.73 | 3,038.34 | 3,031.82 | 3,037.74 | 38,563.7K |
| 12:00 | 3,037.83 | 3,037.83 | 3,037.83 | 3,037.83 | 27.5K |
| 12:05 | 3,037.83 | 3,037.83 | 3,037.83 | 3,037.83 | 0.0K |
| 13:00 | 3,038.08 | 3,042.27 | 3,037.08 | 3,040.33 | 50,869.9K |
| 13:05 | 3,040.40 | 3,040.40 | 3,034.64 | 3,035.02 | 35,879.1K |
| 13:10 | 3,034.68 | 3,036.28 | 3,030.93 | 3,033.38 | 38,156.4K |
| 13:15 | 3,032.92 | 3,035.99 | 3,030.51 | 3,035.22 | 41,546.5K |
| 13:20 | 3,035.64 | 3,037.96 | 3,034.23 | 3,036.75 | 44,270.4K |
| 13:25 | 3,036.76 | 3,038.57 | 3,033.74 | 3,036.34 | 20,427.8K |
| 13:30 | 3,035.71 | 3,037.13 | 3,031.53 | 3,031.53 | 32,210.2K |
| 13:35 | 3,031.47 | 3,032.42 | 3,027.88 | 3,029.84 | 31,119.2K |
| 13:40 | 3,030.56 | 3,032.92 | 3,017.54 | 3,018.65 | 43,614.5K |
| 13:45 | 3,017.91 | 3,022.87 | 3,015.88 | 3,020.26 | 32,971.9K |
| 13:50 | 3,021.16 | 3,021.74 | 3,013.56 | 3,016.90 | 28,852.1K |
| 13:55 | 3,016.95 | 3,017.18 | 3,011.18 | 3,015.01 | 30,193.9K |
| 14:00 | 3,016.14 | 3,022.54 | 3,015.33 | 3,020.86 | 24,608.9K |
| 14:05 | 3,020.85 | 3,020.85 | 3,015.29 | 3,015.29 | 18,665.9K |
| 14:10 | 3,016.23 | 3,020.79 | 3,014.39 | 3,018.13 | 38,846.1K |
| 14:15 | 3,018.47 | 3,020.77 | 3,017.15 | 3,019.20 | 34,157.9K |
| 14:20 | 3,020.16 | 3,024.46 | 3,019.08 | 3,024.06 | 28,323.3K |
| 14:25 | 3,024.28 | 3,027.15 | 3,022.29 | 3,024.29 | 25,388.5K |
| 14:30 | 3,024.45 | 3,029.88 | 3,023.59 | 3,028.76 | 19,404.3K |
| 14:35 | 3,028.83 | 3,029.04 | 3,025.12 | 3,027.53 | 40,105.5K |
| 14:40 | 3,027.49 | 3,029.40 | 3,024.49 | 3,024.80 | 23,827.9K |
| 14:45 | 3,025.24 | 3,027.56 | 3,024.35 | 3,026.08 | 22,828.8K |
| 14:50 | 3,025.93 | 3,028.06 | 3,024.67 | 3,026.84 | 18,644.7K |
| 14:55 | 3,027.55 | 3,030.18 | 3,026.37 | 3,029.95 | 27,564.6K |
| 15:00 | 3,029.82 | 3,031.89 | 3,027.71 | 3,031.07 | 31,785.3K |
| 15:05 | 3,031.20 | 3,031.46 | 3,028.60 | 3,030.68 | 21,918.0K |
| 15:10 | 3,031.45 | 3,031.45 | 3,028.50 | 3,030.44 | 23,500.1K |
| 15:15 | 3,029.68 | 3,030.22 | 3,023.83 | 3,024.08 | 38,863.8K |
| 15:20 | 3,024.90 | 3,025.25 | 3,021.30 | 3,021.81 | 29,097.2K |
| 15:25 | 3,021.52 | 3,022.92 | 3,018.67 | 3,019.76 | 21,892.2K |
| 15:30 | 3,019.79 | 3,020.49 | 3,016.53 | 3,016.53 | 25,482.4K |
| 15:35 | 3,016.34 | 3,017.34 | 3,014.01 | 3,014.04 | 24,859.3K |
| 15:40 | 3,014.06 | 3,017.53 | 3,014.06 | 3,014.39 | 29,399.6K |
| 15:45 | 3,014.70 | 3,016.85 | 3,012.12 | 3,013.54 | 58,514.1K |
| 15:50 | 3,012.43 | 3,013.71 | 3,011.16 | 3,013.48 | 48,779.7K |
| 15:55 | 3,013.57 | 3,016.54 | 3,011.17 | 3,016.54 | 105,158.8K |