Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 3,390.57 | 3,411.38 | 3,383.76 | 3,402.80 | 77,147.3K |
| 09:35 | 3,398.74 | 3,398.74 | 3,385.57 | 3,387.17 | 61,938.3K |
| 09:40 | 3,386.19 | 3,418.93 | 3,386.19 | 3,418.89 | 56,689.7K |
| 09:45 | 3,418.52 | 3,418.52 | 3,403.60 | 3,418.06 | 59,079.8K |
| 09:50 | 3,417.50 | 3,429.70 | 3,417.18 | 3,421.87 | 47,797.5K |
| 09:55 | 3,421.73 | 3,429.64 | 3,414.63 | 3,414.63 | 32,968.6K |
| 10:00 | 3,415.36 | 3,426.22 | 3,411.56 | 3,425.89 | 30,511.7K |
| 10:05 | 3,424.97 | 3,425.02 | 3,412.89 | 3,421.04 | 35,050.0K |
| 10:10 | 3,421.17 | 3,423.34 | 3,415.49 | 3,415.90 | 33,624.4K |
| 10:15 | 3,415.83 | 3,422.07 | 3,412.13 | 3,413.25 | 26,876.5K |
| 10:20 | 3,413.46 | 3,417.97 | 3,410.33 | 3,416.71 | 26,526.6K |
| 10:25 | 3,417.88 | 3,422.39 | 3,415.36 | 3,416.77 | 26,956.2K |
| 10:30 | 3,416.58 | 3,419.04 | 3,415.12 | 3,416.96 | 22,608.3K |
| 10:35 | 3,416.01 | 3,427.75 | 3,416.01 | 3,426.77 | 20,727.6K |
| 10:40 | 3,426.69 | 3,427.20 | 3,419.25 | 3,422.19 | 20,517.3K |
| 10:45 | 3,421.38 | 3,427.77 | 3,421.38 | 3,423.64 | 26,284.3K |
| 10:50 | 3,423.69 | 3,423.69 | 3,414.24 | 3,420.10 | 23,500.7K |
| 10:55 | 3,421.23 | 3,427.74 | 3,415.24 | 3,415.55 | 21,187.5K |
| 11:00 | 3,416.04 | 3,430.05 | 3,414.88 | 3,430.05 | 22,850.9K |
| 11:05 | 3,429.79 | 3,434.33 | 3,427.75 | 3,431.24 | 26,624.2K |
| 11:10 | 3,431.88 | 3,433.61 | 3,425.87 | 3,428.89 | 18,125.0K |
| 11:15 | 3,427.88 | 3,430.90 | 3,424.64 | 3,430.05 | 23,678.0K |
| 11:20 | 3,429.73 | 3,437.31 | 3,427.31 | 3,435.61 | 18,607.8K |
| 11:25 | 3,436.26 | 3,439.48 | 3,433.14 | 3,433.88 | 26,070.9K |
| 11:30 | 3,434.70 | 3,438.53 | 3,432.75 | 3,434.62 | 16,294.1K |
| 11:35 | 3,434.97 | 3,436.33 | 3,431.08 | 3,434.66 | 14,331.2K |
| 11:40 | 3,434.76 | 3,437.78 | 3,432.81 | 3,436.22 | 10,279.2K |
| 11:45 | 3,437.02 | 3,437.02 | 3,428.85 | 3,429.88 | 12,799.5K |
| 11:50 | 3,429.45 | 3,429.50 | 3,424.63 | 3,425.79 | 13,087.0K |
| 11:55 | 3,425.72 | 3,428.74 | 3,424.41 | 3,428.74 | 10,230.8K |
| 12:00 | 3,428.56 | 3,428.56 | 3,428.56 | 3,428.56 | 21.7K |
| 12:05 | 3,428.56 | 3,428.56 | 3,428.56 | 3,428.56 | 0.0K |
| 13:00 | 3,430.55 | 3,432.35 | 3,416.08 | 3,416.08 | 31,139.1K |
| 13:05 | 3,416.13 | 3,417.29 | 3,408.83 | 3,414.01 | 21,978.2K |
| 13:10 | 3,413.81 | 3,416.73 | 3,401.64 | 3,401.80 | 25,207.9K |
| 13:15 | 3,401.88 | 3,408.88 | 3,400.17 | 3,406.48 | 28,061.3K |
| 13:20 | 3,407.02 | 3,411.13 | 3,405.71 | 3,407.31 | 21,264.9K |
| 13:25 | 3,407.58 | 3,408.14 | 3,398.45 | 3,399.01 | 16,810.0K |
| 13:30 | 3,398.64 | 3,400.27 | 3,393.97 | 3,399.44 | 25,673.1K |
| 13:35 | 3,399.41 | 3,408.26 | 3,398.31 | 3,408.18 | 18,447.7K |
| 13:40 | 3,408.23 | 3,410.54 | 3,401.71 | 3,401.71 | 15,342.2K |
| 13:45 | 3,401.30 | 3,407.15 | 3,399.64 | 3,405.09 | 18,687.9K |
| 13:50 | 3,405.53 | 3,411.83 | 3,405.03 | 3,411.61 | 15,433.5K |
| 13:55 | 3,411.36 | 3,418.93 | 3,410.78 | 3,418.93 | 16,330.6K |
| 14:00 | 3,419.51 | 3,423.86 | 3,415.55 | 3,415.93 | 25,984.2K |
| 14:05 | 3,414.89 | 3,419.76 | 3,411.86 | 3,413.38 | 16,752.5K |
| 14:10 | 3,414.42 | 3,418.17 | 3,412.31 | 3,415.98 | 21,136.0K |
| 14:15 | 3,414.84 | 3,416.94 | 3,408.85 | 3,409.98 | 17,144.0K |
| 14:20 | 3,409.23 | 3,411.34 | 3,408.18 | 3,409.48 | 14,800.5K |
| 14:25 | 3,409.52 | 3,414.87 | 3,409.52 | 3,411.28 | 15,504.9K |
| 14:30 | 3,411.46 | 3,415.61 | 3,411.41 | 3,415.36 | 18,149.2K |
| 14:35 | 3,415.42 | 3,416.49 | 3,411.51 | 3,411.91 | 11,442.2K |
| 14:40 | 3,411.94 | 3,412.00 | 3,405.75 | 3,407.21 | 14,838.8K |
| 14:45 | 3,407.22 | 3,408.60 | 3,403.61 | 3,406.09 | 17,338.1K |
| 14:50 | 3,405.95 | 3,406.89 | 3,400.52 | 3,400.90 | 19,052.4K |
| 14:55 | 3,400.91 | 3,401.21 | 3,397.91 | 3,400.15 | 15,112.4K |
| 15:00 | 3,400.23 | 3,401.42 | 3,392.15 | 3,392.34 | 17,827.5K |
| 15:05 | 3,393.41 | 3,393.97 | 3,388.41 | 3,389.76 | 15,988.1K |
| 15:10 | 3,390.71 | 3,391.04 | 3,385.19 | 3,387.56 | 19,007.5K |
| 15:15 | 3,388.21 | 3,388.53 | 3,381.07 | 3,386.03 | 16,180.1K |
| 15:20 | 3,385.13 | 3,386.41 | 3,378.54 | 3,378.97 | 21,204.0K |
| 15:25 | 3,378.80 | 3,382.48 | 3,378.65 | 3,381.32 | 21,090.8K |
| 15:30 | 3,381.33 | 3,388.70 | 3,380.69 | 3,387.16 | 21,509.2K |
| 15:35 | 3,387.42 | 3,391.87 | 3,386.36 | 3,386.36 | 17,466.6K |
| 15:40 | 3,386.23 | 3,389.87 | 3,383.31 | 3,389.87 | 20,105.5K |
| 15:45 | 3,389.22 | 3,389.22 | 3,384.26 | 3,386.51 | 32,740.7K |
| 15:50 | 3,386.44 | 3,390.22 | 3,385.84 | 3,390.22 | 49,309.3K |
| 15:55 | 3,388.80 | 3,392.88 | 3,387.33 | 3,392.88 | 136,128.3K |