16,093.40
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 16,230.08 | 16,280.67 | 16,223.19 | 16,231.36 | 31,834.0K |
| 09:35 | 16,231.65 | 16,240.48 | 16,200.48 | 16,240.48 | 15,552.9K |
| 09:40 | 16,237.11 | 16,243.15 | 16,226.69 | 16,229.49 | 13,679.1K |
| 09:45 | 16,229.23 | 16,240.84 | 16,195.62 | 16,210.38 | 10,467.2K |
| 09:50 | 16,210.51 | 16,230.01 | 16,207.33 | 16,212.38 | 9,773.3K |
| 09:55 | 16,212.47 | 16,212.60 | 16,187.85 | 16,203.74 | 13,293.7K |
| 10:00 | 16,203.85 | 16,220.86 | 16,196.42 | 16,219.86 | 7,160.4K |
| 10:05 | 16,221.34 | 16,228.09 | 16,211.18 | 16,217.05 | 8,452.1K |
| 10:10 | 16,217.66 | 16,248.68 | 16,217.01 | 16,247.76 | 8,663.1K |
| 10:15 | 16,247.29 | 16,288.52 | 16,239.81 | 16,288.52 | 13,321.9K |
| 10:20 | 16,292.63 | 16,311.10 | 16,292.63 | 16,298.50 | 8,890.9K |
| 10:25 | 16,298.66 | 16,310.00 | 16,282.46 | 16,285.10 | 8,433.2K |
| 10:30 | 16,282.66 | 16,283.36 | 16,263.19 | 16,274.81 | 7,329.9K |
| 10:35 | 16,274.98 | 16,280.94 | 16,253.40 | 16,253.40 | 6,122.0K |
| 10:40 | 16,253.73 | 16,267.03 | 16,252.70 | 16,262.36 | 4,700.1K |
| 10:45 | 16,263.45 | 16,278.61 | 16,253.59 | 16,275.15 | 4,636.7K |
| 10:50 | 16,276.32 | 16,297.60 | 16,275.28 | 16,290.86 | 6,122.2K |
| 10:55 | 16,292.11 | 16,292.56 | 16,268.79 | 16,271.22 | 5,849.8K |
| 11:00 | 16,269.97 | 16,284.55 | 16,267.50 | 16,267.75 | 5,931.9K |
| 11:05 | 16,267.95 | 16,271.25 | 16,255.72 | 16,266.83 | 3,771.7K |
| 11:10 | 16,265.60 | 16,267.92 | 16,249.58 | 16,259.27 | 4,666.5K |
| 11:15 | 16,259.43 | 16,263.35 | 16,246.96 | 16,248.33 | 3,899.4K |
| 11:20 | 16,248.40 | 16,253.45 | 16,229.56 | 16,230.84 | 4,340.4K |
| 11:25 | 16,230.84 | 16,260.96 | 16,216.69 | 16,260.96 | 8,692.0K |
| 11:30 | 16,262.15 | 16,284.36 | 16,259.70 | 16,280.81 | 5,032.2K |
| 11:35 | 16,280.68 | 16,287.99 | 16,279.48 | 16,287.62 | 3,631.5K |
| 11:40 | 16,289.26 | 16,298.92 | 16,286.69 | 16,298.15 | 4,691.5K |
| 11:45 | 16,297.63 | 16,301.77 | 16,290.20 | 16,299.85 | 1,594.6K |
| 11:50 | 16,301.96 | 16,308.92 | 16,299.46 | 16,307.34 | 4,574.9K |
| 11:55 | 16,305.42 | 16,318.56 | 16,304.64 | 16,308.77 | 3,655.9K |
| 12:00 | 16,308.62 | 16,308.62 | 16,308.62 | 16,308.62 | 2.7K |
| 12:05 | 16,308.62 | 16,308.62 | 16,308.62 | 16,308.62 | 0.0K |
| 13:00 | 16,308.64 | 16,308.64 | 16,266.53 | 16,268.69 | 15,595.9K |
| 13:05 | 16,272.05 | 16,288.97 | 16,263.12 | 16,288.27 | 12,493.2K |
| 13:10 | 16,287.46 | 16,315.77 | 16,287.46 | 16,305.38 | 10,176.6K |
| 13:15 | 16,305.38 | 16,307.01 | 16,285.67 | 16,286.84 | 14,649.9K |
| 13:20 | 16,286.96 | 16,296.24 | 16,281.85 | 16,283.14 | 4,686.2K |
| 13:25 | 16,281.53 | 16,283.15 | 16,253.90 | 16,255.12 | 8,429.7K |
| 13:30 | 16,255.12 | 16,270.48 | 16,253.11 | 16,261.69 | 4,367.1K |
| 13:35 | 16,261.43 | 16,265.00 | 16,256.30 | 16,261.13 | 4,838.1K |
| 13:40 | 16,262.65 | 16,263.48 | 16,251.20 | 16,259.77 | 4,894.2K |
| 13:45 | 16,261.17 | 16,275.48 | 16,258.69 | 16,273.72 | 9,154.4K |
| 13:50 | 16,273.88 | 16,291.44 | 16,273.04 | 16,290.95 | 5,625.2K |
| 13:55 | 16,291.03 | 16,294.16 | 16,285.62 | 16,288.73 | 5,149.4K |
| 14:00 | 16,286.36 | 16,294.59 | 16,279.47 | 16,284.77 | 3,537.2K |
| 14:05 | 16,284.80 | 16,289.47 | 16,277.31 | 16,283.23 | 3,188.2K |
| 14:10 | 16,283.23 | 16,289.75 | 16,276.32 | 16,289.75 | 3,066.5K |
| 14:15 | 16,289.75 | 16,296.89 | 16,287.58 | 16,287.58 | 5,123.5K |
| 14:20 | 16,287.58 | 16,291.37 | 16,277.99 | 16,280.42 | 5,343.5K |
| 14:25 | 16,279.28 | 16,285.98 | 16,275.47 | 16,284.80 | 4,849.0K |
| 14:30 | 16,284.80 | 16,286.36 | 16,277.39 | 16,281.99 | 3,342.1K |
| 14:35 | 16,281.99 | 16,285.28 | 16,272.99 | 16,279.47 | 3,426.3K |
| 14:40 | 16,279.47 | 16,282.00 | 16,260.86 | 16,263.41 | 3,956.5K |
| 14:45 | 16,263.01 | 16,272.40 | 16,262.98 | 16,271.40 | 4,353.8K |
| 14:50 | 16,271.72 | 16,298.62 | 16,268.86 | 16,288.52 | 6,805.4K |
| 14:55 | 16,288.61 | 16,296.03 | 16,286.83 | 16,294.26 | 3,179.6K |
| 15:00 | 16,294.46 | 16,298.68 | 16,280.95 | 16,283.36 | 4,415.9K |
| 15:05 | 16,283.58 | 16,289.84 | 16,277.47 | 16,278.25 | 3,186.6K |
| 15:10 | 16,278.65 | 16,282.83 | 16,264.20 | 16,266.04 | 4,376.9K |
| 15:15 | 16,266.04 | 16,276.96 | 16,263.38 | 16,271.42 | 3,232.7K |
| 15:20 | 16,272.15 | 16,275.01 | 16,263.17 | 16,263.43 | 4,567.4K |
| 15:25 | 16,263.87 | 16,271.15 | 16,260.17 | 16,267.18 | 3,342.3K |
| 15:30 | 16,267.18 | 16,275.58 | 16,256.60 | 16,261.79 | 3,776.9K |
| 15:35 | 16,260.04 | 16,264.22 | 16,253.89 | 16,257.25 | 4,884.4K |
| 15:40 | 16,257.00 | 16,261.89 | 16,253.24 | 16,257.67 | 5,743.5K |
| 15:45 | 16,256.77 | 16,270.25 | 16,251.94 | 16,270.25 | 7,361.9K |
| 15:50 | 16,270.17 | 16,272.15 | 16,261.50 | 16,264.56 | 6,759.5K |
| 15:55 | 16,265.47 | 16,280.77 | 16,260.37 | 16,280.77 | 19,203.8K |