Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 3,301.71 | 3,303.73 | 3,292.23 | 3,294.76 | 96,729.4K |
| 09:35 | 3,294.30 | 3,294.59 | 3,282.88 | 3,285.76 | 56,360.3K |
| 09:40 | 3,284.18 | 3,284.42 | 3,274.14 | 3,275.15 | 57,426.4K |
| 09:45 | 3,274.90 | 3,297.30 | 3,272.66 | 3,294.56 | 60,966.3K |
| 09:50 | 3,294.52 | 3,300.64 | 3,290.58 | 3,293.63 | 53,799.3K |
| 09:55 | 3,293.38 | 3,297.51 | 3,281.58 | 3,281.84 | 52,982.4K |
| 10:00 | 3,281.79 | 3,284.65 | 3,270.49 | 3,274.52 | 50,025.8K |
| 10:05 | 3,273.86 | 3,276.51 | 3,270.79 | 3,271.79 | 52,219.6K |
| 10:10 | 3,272.03 | 3,272.03 | 3,260.69 | 3,268.87 | 62,228.4K |
| 10:15 | 3,268.99 | 3,271.91 | 3,262.88 | 3,262.88 | 38,361.3K |
| 10:20 | 3,262.99 | 3,268.01 | 3,258.31 | 3,259.08 | 29,601.3K |
| 10:25 | 3,258.22 | 3,258.22 | 3,244.30 | 3,248.53 | 45,064.2K |
| 10:30 | 3,248.68 | 3,250.25 | 3,238.58 | 3,244.91 | 37,953.6K |
| 10:35 | 3,245.70 | 3,262.52 | 3,244.70 | 3,261.88 | 30,278.0K |
| 10:40 | 3,262.56 | 3,267.24 | 3,256.58 | 3,267.19 | 37,025.7K |
| 10:45 | 3,266.61 | 3,266.76 | 3,259.64 | 3,261.92 | 26,810.7K |
| 10:50 | 3,263.00 | 3,263.31 | 3,251.98 | 3,255.00 | 46,752.0K |
| 10:55 | 3,254.99 | 3,259.88 | 3,250.64 | 3,259.05 | 31,694.4K |
| 11:00 | 3,258.30 | 3,259.76 | 3,252.07 | 3,252.29 | 20,984.3K |
| 11:05 | 3,252.17 | 3,264.44 | 3,252.06 | 3,255.57 | 18,157.0K |
| 11:10 | 3,255.41 | 3,255.72 | 3,244.23 | 3,246.94 | 26,606.9K |
| 11:15 | 3,247.00 | 3,249.87 | 3,244.96 | 3,248.72 | 20,460.7K |
| 11:20 | 3,249.68 | 3,250.83 | 3,244.40 | 3,245.38 | 25,018.9K |
| 11:25 | 3,245.32 | 3,246.35 | 3,239.81 | 3,242.67 | 21,381.8K |
| 11:30 | 3,242.58 | 3,245.97 | 3,239.88 | 3,240.78 | 17,474.4K |
| 11:35 | 3,240.71 | 3,242.85 | 3,238.91 | 3,240.64 | 20,999.6K |
| 11:40 | 3,240.79 | 3,242.13 | 3,236.89 | 3,242.06 | 25,890.1K |
| 11:45 | 3,242.11 | 3,243.16 | 3,239.10 | 3,239.66 | 10,364.7K |
| 11:50 | 3,239.66 | 3,242.11 | 3,238.26 | 3,240.51 | 11,327.2K |
| 11:55 | 3,239.96 | 3,241.62 | 3,238.71 | 3,238.71 | 12,704.1K |
| 12:00 | 3,239.38 | 3,239.38 | 3,239.38 | 3,239.38 | 254.8K |
| 12:05 | 3,239.38 | 3,239.38 | 3,239.38 | 3,239.38 | 0.0K |
| 13:00 | 3,239.02 | 3,239.02 | 3,226.90 | 3,227.53 | 49,452.7K |
| 13:05 | 3,227.76 | 3,236.79 | 3,226.99 | 3,236.10 | 30,866.7K |
| 13:10 | 3,234.52 | 3,241.05 | 3,232.09 | 3,239.18 | 22,644.7K |
| 13:15 | 3,239.37 | 3,240.00 | 3,234.12 | 3,234.20 | 16,229.1K |
| 13:20 | 3,233.97 | 3,240.10 | 3,233.27 | 3,239.20 | 17,589.5K |
| 13:25 | 3,240.33 | 3,249.55 | 3,240.33 | 3,249.06 | 39,008.7K |
| 13:30 | 3,248.80 | 3,254.81 | 3,246.22 | 3,247.14 | 24,016.3K |
| 13:35 | 3,246.45 | 3,246.45 | 3,240.69 | 3,243.21 | 17,612.1K |
| 13:40 | 3,242.81 | 3,243.01 | 3,236.56 | 3,236.56 | 14,119.9K |
| 13:45 | 3,236.62 | 3,242.07 | 3,236.62 | 3,237.44 | 14,365.6K |
| 13:50 | 3,237.55 | 3,240.55 | 3,235.10 | 3,239.93 | 18,718.6K |
| 13:55 | 3,239.50 | 3,243.89 | 3,236.99 | 3,243.02 | 24,052.8K |
| 14:00 | 3,243.92 | 3,243.92 | 3,227.77 | 3,228.72 | 26,641.1K |
| 14:05 | 3,228.60 | 3,232.01 | 3,225.75 | 3,225.75 | 35,537.1K |
| 14:10 | 3,226.62 | 3,230.46 | 3,223.75 | 3,230.36 | 30,287.5K |
| 14:15 | 3,230.81 | 3,240.07 | 3,230.32 | 3,239.86 | 21,238.9K |
| 14:20 | 3,239.61 | 3,243.21 | 3,237.96 | 3,242.21 | 25,140.0K |
| 14:25 | 3,241.89 | 3,246.49 | 3,241.64 | 3,243.50 | 20,588.2K |
| 14:30 | 3,243.52 | 3,247.40 | 3,241.07 | 3,245.86 | 16,584.3K |
| 14:35 | 3,246.07 | 3,251.85 | 3,240.17 | 3,242.89 | 29,995.7K |
| 14:40 | 3,242.95 | 3,249.31 | 3,242.95 | 3,249.30 | 28,193.1K |
| 14:45 | 3,248.95 | 3,257.50 | 3,248.82 | 3,257.50 | 30,991.8K |
| 14:50 | 3,257.67 | 3,259.99 | 3,254.89 | 3,256.03 | 30,097.9K |
| 14:55 | 3,256.06 | 3,256.26 | 3,251.60 | 3,252.64 | 22,471.0K |
| 15:00 | 3,251.75 | 3,254.68 | 3,247.61 | 3,254.17 | 24,049.6K |
| 15:05 | 3,253.14 | 3,256.11 | 3,252.00 | 3,254.77 | 20,646.4K |
| 15:10 | 3,254.69 | 3,257.94 | 3,253.31 | 3,254.93 | 20,430.1K |
| 15:15 | 3,253.63 | 3,257.42 | 3,253.37 | 3,256.97 | 16,615.3K |
| 15:20 | 3,254.48 | 3,256.29 | 3,251.19 | 3,252.80 | 30,709.1K |
| 15:25 | 3,253.17 | 3,255.84 | 3,250.00 | 3,254.95 | 18,279.4K |
| 15:30 | 3,254.33 | 3,261.16 | 3,254.17 | 3,258.83 | 18,234.5K |
| 15:35 | 3,258.83 | 3,262.07 | 3,258.23 | 3,260.14 | 15,427.0K |
| 15:40 | 3,260.40 | 3,260.40 | 3,255.10 | 3,255.10 | 26,679.6K |
| 15:45 | 3,255.12 | 3,260.74 | 3,255.12 | 3,259.29 | 32,681.2K |
| 15:50 | 3,259.61 | 3,261.53 | 3,259.21 | 3,259.46 | 37,046.7K |
| 15:55 | 3,259.36 | 3,265.02 | 3,259.33 | 3,260.64 | 91,439.3K |