Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 3,241.45 | 3,254.43 | 3,233.95 | 3,253.41 | 170,042.5K |
| 09:35 | 3,253.91 | 3,267.37 | 3,248.48 | 3,267.37 | 64,725.4K |
| 09:40 | 3,267.77 | 3,276.72 | 3,267.77 | 3,272.62 | 51,748.1K |
| 09:45 | 3,272.74 | 3,286.18 | 3,272.74 | 3,285.20 | 41,694.8K |
| 09:50 | 3,284.71 | 3,287.05 | 3,273.94 | 3,275.40 | 72,984.4K |
| 09:55 | 3,277.94 | 3,281.20 | 3,269.34 | 3,279.26 | 37,393.6K |
| 10:00 | 3,280.19 | 3,283.54 | 3,274.94 | 3,282.48 | 30,862.7K |
| 10:05 | 3,282.33 | 3,282.33 | 3,273.52 | 3,273.52 | 22,310.4K |
| 10:10 | 3,274.09 | 3,274.23 | 3,268.05 | 3,269.23 | 38,144.5K |
| 10:15 | 3,269.65 | 3,279.02 | 3,268.23 | 3,277.98 | 19,634.0K |
| 10:20 | 3,277.94 | 3,277.94 | 3,272.02 | 3,277.11 | 17,774.5K |
| 10:25 | 3,277.25 | 3,288.93 | 3,276.21 | 3,288.85 | 24,891.8K |
| 10:30 | 3,287.94 | 3,302.13 | 3,282.63 | 3,301.88 | 41,426.4K |
| 10:35 | 3,301.88 | 3,319.20 | 3,296.88 | 3,319.20 | 31,631.8K |
| 10:40 | 3,320.16 | 3,321.41 | 3,302.65 | 3,304.64 | 32,286.5K |
| 10:45 | 3,303.66 | 3,320.95 | 3,303.12 | 3,320.95 | 21,431.8K |
| 10:50 | 3,321.82 | 3,328.78 | 3,318.62 | 3,328.78 | 27,965.3K |
| 10:55 | 3,326.98 | 3,348.23 | 3,325.04 | 3,348.23 | 40,436.2K |
| 11:00 | 3,349.17 | 3,359.22 | 3,341.44 | 3,358.31 | 32,442.0K |
| 11:05 | 3,358.48 | 3,361.11 | 3,345.35 | 3,361.06 | 30,461.8K |
| 11:10 | 3,360.78 | 3,369.66 | 3,359.92 | 3,363.59 | 33,567.9K |
| 11:15 | 3,363.34 | 3,364.83 | 3,352.92 | 3,359.49 | 27,227.4K |
| 11:20 | 3,359.58 | 3,363.35 | 3,356.75 | 3,363.17 | 22,313.1K |
| 11:25 | 3,363.01 | 3,364.93 | 3,359.40 | 3,362.86 | 23,499.5K |
| 11:30 | 3,363.06 | 3,366.08 | 3,356.76 | 3,358.27 | 25,807.5K |
| 11:35 | 3,357.54 | 3,357.56 | 3,347.08 | 3,348.60 | 21,391.4K |
| 11:40 | 3,349.12 | 3,354.21 | 3,344.20 | 3,352.92 | 17,945.9K |
| 11:45 | 3,352.79 | 3,355.96 | 3,350.51 | 3,355.29 | 15,408.0K |
| 11:50 | 3,355.36 | 3,358.02 | 3,353.56 | 3,356.60 | 12,008.0K |
| 11:55 | 3,356.28 | 3,360.63 | 3,356.28 | 3,360.21 | 11,536.5K |
| 12:00 | 3,359.67 | 3,359.67 | 3,359.67 | 3,359.67 | 244.0K |
| 12:05 | 3,359.67 | 3,359.67 | 3,359.67 | 3,359.67 | 0.0K |
| 13:00 | 3,362.66 | 3,367.24 | 3,354.88 | 3,357.06 | 38,472.6K |
| 13:05 | 3,356.77 | 3,359.84 | 3,350.52 | 3,359.84 | 17,712.4K |
| 13:10 | 3,359.73 | 3,367.39 | 3,354.90 | 3,358.30 | 25,849.3K |
| 13:15 | 3,358.13 | 3,361.95 | 3,354.66 | 3,356.04 | 16,092.2K |
| 13:20 | 3,356.57 | 3,358.65 | 3,350.14 | 3,356.22 | 18,506.5K |
| 13:25 | 3,355.63 | 3,361.97 | 3,353.39 | 3,359.64 | 21,452.9K |
| 13:30 | 3,359.72 | 3,367.56 | 3,357.96 | 3,364.19 | 18,934.3K |
| 13:35 | 3,365.37 | 3,370.06 | 3,362.86 | 3,366.19 | 17,099.8K |
| 13:40 | 3,366.67 | 3,376.97 | 3,365.76 | 3,373.79 | 16,485.6K |
| 13:45 | 3,372.04 | 3,378.18 | 3,372.04 | 3,372.80 | 26,758.5K |
| 13:50 | 3,372.84 | 3,374.12 | 3,369.85 | 3,372.70 | 38,249.0K |
| 13:55 | 3,371.63 | 3,374.89 | 3,369.93 | 3,372.22 | 38,537.4K |
| 14:00 | 3,373.24 | 3,378.75 | 3,372.29 | 3,372.29 | 19,576.3K |
| 14:05 | 3,372.14 | 3,376.42 | 3,370.90 | 3,373.37 | 18,103.2K |
| 14:10 | 3,369.98 | 3,371.61 | 3,361.78 | 3,368.13 | 25,129.5K |
| 14:15 | 3,368.15 | 3,370.44 | 3,364.86 | 3,368.04 | 13,494.0K |
| 14:20 | 3,367.54 | 3,367.54 | 3,359.76 | 3,361.80 | 20,323.3K |
| 14:25 | 3,361.61 | 3,362.90 | 3,355.33 | 3,356.77 | 25,301.4K |
| 14:30 | 3,355.04 | 3,360.26 | 3,354.65 | 3,358.54 | 20,131.7K |
| 14:35 | 3,358.64 | 3,359.79 | 3,356.87 | 3,358.57 | 25,311.5K |
| 14:40 | 3,358.81 | 3,361.33 | 3,356.59 | 3,361.33 | 24,207.9K |
| 14:45 | 3,360.91 | 3,389.43 | 3,360.91 | 3,389.37 | 33,449.9K |
| 14:50 | 3,389.99 | 3,401.71 | 3,387.47 | 3,397.74 | 35,213.3K |
| 14:55 | 3,398.60 | 3,398.60 | 3,386.75 | 3,386.75 | 22,716.0K |
| 15:00 | 3,387.84 | 3,387.84 | 3,377.87 | 3,386.75 | 21,236.7K |
| 15:05 | 3,388.90 | 3,391.93 | 3,382.09 | 3,390.87 | 15,646.0K |
| 15:10 | 3,389.83 | 3,395.21 | 3,385.96 | 3,391.42 | 17,603.7K |
| 15:15 | 3,391.35 | 3,394.81 | 3,388.96 | 3,394.74 | 21,693.6K |
| 15:20 | 3,394.61 | 3,396.06 | 3,388.14 | 3,392.82 | 43,423.5K |
| 15:25 | 3,393.26 | 3,395.86 | 3,392.65 | 3,395.86 | 20,544.8K |
| 15:30 | 3,395.55 | 3,399.71 | 3,393.26 | 3,399.33 | 19,768.5K |
| 15:35 | 3,399.70 | 3,402.35 | 3,397.46 | 3,400.62 | 19,432.4K |
| 15:40 | 3,400.38 | 3,405.45 | 3,399.45 | 3,401.30 | 21,686.8K |
| 15:45 | 3,403.05 | 3,405.25 | 3,400.90 | 3,401.38 | 32,957.1K |
| 15:50 | 3,401.62 | 3,403.04 | 3,400.23 | 3,401.48 | 37,896.9K |
| 15:55 | 3,402.53 | 3,406.97 | 3,398.21 | 3,398.21 | 100,808.7K |