Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 3,357.53 | 3,362.88 | 3,352.55 | 3,354.70 | 72,253.7K |
| 09:35 | 3,355.22 | 3,375.76 | 3,354.92 | 3,375.76 | 60,154.4K |
| 09:40 | 3,378.32 | 3,385.72 | 3,372.09 | 3,382.99 | 41,819.9K |
| 09:45 | 3,381.51 | 3,381.96 | 3,373.89 | 3,374.52 | 38,671.7K |
| 09:50 | 3,373.69 | 3,375.29 | 3,366.18 | 3,366.84 | 35,677.3K |
| 09:55 | 3,366.60 | 3,367.84 | 3,359.05 | 3,361.24 | 37,347.6K |
| 10:00 | 3,361.23 | 3,368.13 | 3,357.65 | 3,360.91 | 29,331.1K |
| 10:05 | 3,360.99 | 3,370.31 | 3,355.36 | 3,370.31 | 36,261.8K |
| 10:10 | 3,369.92 | 3,372.07 | 3,358.84 | 3,358.92 | 29,949.5K |
| 10:15 | 3,359.44 | 3,359.44 | 3,353.31 | 3,354.63 | 33,255.9K |
| 10:20 | 3,355.00 | 3,357.46 | 3,352.58 | 3,356.45 | 18,597.4K |
| 10:25 | 3,357.57 | 3,367.34 | 3,355.90 | 3,366.75 | 26,185.7K |
| 10:30 | 3,367.72 | 3,375.15 | 3,365.94 | 3,372.35 | 25,872.1K |
| 10:35 | 3,373.02 | 3,373.86 | 3,366.10 | 3,367.88 | 22,146.9K |
| 10:40 | 3,368.21 | 3,370.95 | 3,362.24 | 3,363.27 | 20,337.7K |
| 10:45 | 3,362.57 | 3,370.04 | 3,361.47 | 3,368.57 | 16,322.7K |
| 10:50 | 3,368.52 | 3,370.45 | 3,365.85 | 3,366.88 | 14,661.3K |
| 10:55 | 3,368.09 | 3,370.66 | 3,367.15 | 3,369.10 | 17,114.2K |
| 11:00 | 3,369.09 | 3,378.66 | 3,367.91 | 3,378.66 | 22,073.5K |
| 11:05 | 3,378.65 | 3,381.00 | 3,373.40 | 3,375.09 | 25,970.0K |
| 11:10 | 3,375.27 | 3,376.49 | 3,369.34 | 3,370.72 | 16,530.3K |
| 11:15 | 3,370.75 | 3,372.24 | 3,366.78 | 3,366.83 | 20,969.1K |
| 11:20 | 3,366.70 | 3,367.70 | 3,363.34 | 3,363.77 | 19,218.6K |
| 11:25 | 3,363.76 | 3,365.23 | 3,361.36 | 3,362.29 | 11,793.2K |
| 11:30 | 3,362.06 | 3,362.96 | 3,358.84 | 3,360.10 | 18,341.4K |
| 11:35 | 3,359.14 | 3,364.24 | 3,357.51 | 3,364.20 | 13,564.8K |
| 11:40 | 3,364.33 | 3,369.58 | 3,364.32 | 3,369.51 | 9,469.8K |
| 11:45 | 3,368.89 | 3,370.40 | 3,365.26 | 3,365.82 | 7,466.0K |
| 11:50 | 3,365.20 | 3,365.85 | 3,363.04 | 3,365.33 | 8,586.0K |
| 11:55 | 3,365.43 | 3,365.98 | 3,363.50 | 3,364.71 | 8,481.1K |
| 12:00 | 3,365.54 | 3,365.54 | 3,365.54 | 3,365.54 | 71.0K |
| 12:05 | 3,365.54 | 3,365.54 | 3,365.54 | 3,365.54 | 0.0K |
| 13:00 | 3,367.29 | 3,367.29 | 3,358.98 | 3,360.32 | 25,270.1K |
| 13:05 | 3,360.37 | 3,361.25 | 3,353.73 | 3,356.00 | 21,649.2K |
| 13:10 | 3,354.18 | 3,364.77 | 3,354.09 | 3,364.77 | 34,218.8K |
| 13:15 | 3,365.04 | 3,370.08 | 3,361.80 | 3,364.36 | 19,792.3K |
| 13:20 | 3,364.21 | 3,368.90 | 3,361.56 | 3,367.81 | 19,931.6K |
| 13:25 | 3,367.31 | 3,370.93 | 3,364.15 | 3,365.78 | 14,512.8K |
| 13:30 | 3,364.88 | 3,366.20 | 3,361.46 | 3,364.87 | 14,297.9K |
| 13:35 | 3,365.94 | 3,367.18 | 3,361.36 | 3,366.95 | 16,356.1K |
| 13:40 | 3,366.81 | 3,371.63 | 3,366.19 | 3,367.54 | 13,892.0K |
| 13:45 | 3,367.29 | 3,371.05 | 3,363.27 | 3,370.83 | 19,848.9K |
| 13:50 | 3,369.68 | 3,371.33 | 3,362.43 | 3,363.29 | 14,213.6K |
| 13:55 | 3,363.50 | 3,364.05 | 3,357.81 | 3,358.11 | 19,117.6K |
| 14:00 | 3,359.92 | 3,361.62 | 3,358.21 | 3,360.01 | 17,536.9K |
| 14:05 | 3,359.22 | 3,360.31 | 3,356.14 | 3,357.33 | 22,789.4K |
| 14:10 | 3,357.47 | 3,358.41 | 3,356.00 | 3,356.85 | 18,927.5K |
| 14:15 | 3,356.90 | 3,359.72 | 3,355.72 | 3,358.12 | 19,611.4K |
| 14:20 | 3,358.89 | 3,363.78 | 3,358.22 | 3,360.16 | 14,993.6K |
| 14:25 | 3,359.56 | 3,360.02 | 3,353.01 | 3,355.89 | 28,565.7K |
| 14:30 | 3,354.38 | 3,357.17 | 3,350.57 | 3,350.92 | 39,891.2K |
| 14:35 | 3,350.32 | 3,354.92 | 3,349.40 | 3,351.40 | 29,549.9K |
| 14:40 | 3,351.52 | 3,356.76 | 3,351.41 | 3,356.49 | 28,364.6K |
| 14:45 | 3,355.78 | 3,357.57 | 3,353.30 | 3,353.81 | 21,030.5K |
| 14:50 | 3,353.92 | 3,354.01 | 3,349.17 | 3,350.48 | 29,794.9K |
| 14:55 | 3,350.10 | 3,350.10 | 3,347.33 | 3,348.91 | 26,623.1K |
| 15:00 | 3,348.72 | 3,348.72 | 3,329.66 | 3,329.66 | 40,422.4K |
| 15:05 | 3,329.41 | 3,333.28 | 3,320.83 | 3,329.74 | 32,748.0K |
| 15:10 | 3,329.67 | 3,330.66 | 3,316.50 | 3,317.32 | 28,439.8K |
| 15:15 | 3,316.69 | 3,316.69 | 3,305.34 | 3,314.18 | 42,758.0K |
| 15:20 | 3,314.32 | 3,315.68 | 3,303.73 | 3,309.11 | 36,097.0K |
| 15:25 | 3,309.85 | 3,323.30 | 3,309.85 | 3,321.61 | 38,213.7K |
| 15:30 | 3,320.85 | 3,324.17 | 3,316.61 | 3,323.98 | 28,257.5K |
| 15:35 | 3,324.06 | 3,324.26 | 3,317.25 | 3,319.09 | 20,777.0K |
| 15:40 | 3,319.52 | 3,319.52 | 3,311.50 | 3,313.29 | 39,915.2K |
| 15:45 | 3,312.84 | 3,319.28 | 3,312.84 | 3,319.22 | 48,872.2K |
| 15:50 | 3,319.27 | 3,320.86 | 3,317.97 | 3,318.44 | 58,036.6K |
| 15:55 | 3,318.66 | 3,320.70 | 3,316.18 | 3,320.67 | 107,063.8K |