Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 250.00 | 251.00 | 247.00 | 247.00 | 0.4K |
| 09:35 | 249.00 | 253.00 | 247.00 | 253.00 | 0.3K |
| 09:40 | 248.20 | 255.00 | 246.60 | 249.20 | 1.7K |
| 09:45 | 250.00 | 255.00 | 249.00 | 252.60 | 2.9K |
| 09:50 | 251.80 | 256.00 | 250.60 | 253.00 | 3.3K |
| 09:55 | 255.00 | 255.00 | 251.80 | 251.80 | 0.3K |
| 10:00 | 252.00 | 256.00 | 252.00 | 255.00 | 0.2K |
| 10:05 | 254.00 | 263.00 | 254.00 | 261.00 | 0.8K |
| 10:10 | 264.00 | 270.00 | 261.00 | 266.60 | 0.3K |
| 10:15 | 273.60 | 288.00 | 273.60 | 286.00 | 0.7K |
| 10:20 | 290.00 | 300.00 | 286.00 | 300.00 | 2.1K |
| 10:25 | 291.00 | 295.00 | 287.80 | 290.00 | 1.6K |
| 10:30 | 292.40 | 294.80 | 292.40 | 294.80 | 0.5K |
| 10:35 | 294.60 | 297.80 | 291.40 | 291.40 | 3.5K |
| 10:40 | 291.00 | 291.00 | 279.00 | 279.00 | 4.4K |
| 10:45 | 283.00 | 284.80 | 278.20 | 280.00 | 4.3K |
| 10:50 | 279.80 | 279.80 | 278.00 | 279.80 | 1.0K |
| 11:10 | 277.60 | 280.40 | 277.40 | 280.40 | 1.3K |
| 11:15 | 280.40 | 280.60 | 280.40 | 280.60 | 0.4K |
| 11:20 | 282.00 | 282.60 | 280.60 | 280.60 | 0.8K |
| 11:25 | 280.80 | 280.80 | 276.20 | 276.20 | 1.1K |
| 11:30 | 276.20 | 276.20 | 273.80 | 273.80 | 2.6K |
| 11:35 | 273.40 | 274.80 | 268.20 | 269.00 | 2.0K |
| 11:40 | 272.60 | 275.00 | 270.80 | 271.00 | 1.1K |
| 11:45 | 270.00 | 274.00 | 270.00 | 274.00 | 1.1K |
| 11:50 | 275.00 | 275.00 | 273.40 | 274.00 | 0.2K |
| 11:55 | 275.00 | 275.40 | 275.00 | 275.40 | 0.3K |
| 13:00 | 277.80 | 281.80 | 277.80 | 280.00 | 1.8K |
| 13:05 | 279.00 | 280.20 | 277.80 | 280.00 | 1.9K |
| 13:10 | 281.00 | 285.80 | 280.80 | 283.60 | 6.0K |
| 13:15 | 283.40 | 284.80 | 283.40 | 283.40 | 0.8K |
| 13:20 | 285.00 | 285.00 | 283.00 | 283.00 | 6.3K |
| 13:25 | 284.60 | 285.00 | 283.00 | 283.00 | 2.3K |
| 13:30 | 283.20 | 285.20 | 282.60 | 283.60 | 3.1K |
| 13:35 | 285.00 | 285.00 | 283.60 | 284.00 | 0.6K |
| 13:40 | 284.20 | 290.00 | 284.20 | 288.80 | 4.1K |
| 13:45 | 289.00 | 290.00 | 288.00 | 289.80 | 3.9K |
| 13:50 | 289.40 | 290.80 | 289.20 | 290.20 | 1.7K |
| 13:55 | 290.40 | 294.00 | 290.40 | 292.80 | 2.8K |
| 14:00 | 296.00 | 297.00 | 294.20 | 294.20 | 7.9K |
| 14:05 | 294.00 | 294.00 | 290.80 | 291.40 | 0.8K |
| 14:10 | 291.60 | 292.00 | 291.60 | 292.00 | 0.2K |
| 14:15 | 291.80 | 292.20 | 290.00 | 291.40 | 1.7K |
| 14:20 | 292.20 | 292.20 | 291.40 | 291.40 | 0.2K |
| 14:25 | 291.20 | 292.40 | 291.00 | 291.00 | 2.6K |
| 14:30 | 292.60 | 293.00 | 292.60 | 293.00 | 1.1K |
| 14:45 | 292.40 | 292.40 | 292.40 | 292.40 | 0.0K |
| 14:50 | 293.00 | 293.00 | 292.00 | 292.20 | 0.3K |
| 15:00 | 293.80 | 297.00 | 293.80 | 294.60 | 8.8K |
| 15:05 | 294.00 | 297.00 | 294.00 | 295.60 | 0.7K |
| 15:10 | 296.80 | 301.40 | 295.40 | 301.40 | 11.4K |
| 15:15 | 303.00 | 304.00 | 301.00 | 303.20 | 2.3K |
| 15:20 | 304.60 | 308.00 | 302.60 | 306.60 | 3.6K |
| 15:25 | 307.20 | 310.80 | 306.60 | 310.40 | 3.2K |
| 15:30 | 311.00 | 311.00 | 310.40 | 310.80 | 0.4K |
| 15:35 | 311.00 | 314.00 | 311.00 | 314.00 | 1.3K |
| 15:40 | 313.60 | 314.00 | 312.40 | 312.40 | 0.3K |
| 15:45 | 312.00 | 313.80 | 311.20 | 313.80 | 1.2K |
| 15:50 | 314.00 | 315.00 | 310.00 | 310.00 | 2.0K |
| 15:55 | 310.40 | 315.00 | 309.40 | 315.00 | 6.0K |