406.90
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 398.10 | 398.40 | 397.10 | 397.70 | 2,425.8K |
| 09:05 | 397.50 | 398.20 | 397.30 | 398.20 | 863.9K |
| 09:10 | 398.60 | 398.60 | 398.10 | 398.10 | 988.2K |
| 09:15 | 398.20 | 398.30 | 397.90 | 397.90 | 794.9K |
| 09:20 | 397.90 | 398.00 | 397.80 | 397.80 | 900.7K |
| 09:25 | 397.50 | 397.70 | 397.30 | 397.60 | 874.8K |
| 09:30 | 397.50 | 398.10 | 397.50 | 398.10 | 725.6K |
| 09:35 | 397.90 | 398.30 | 397.70 | 397.70 | 599.3K |
| 09:40 | 397.90 | 397.90 | 397.50 | 397.50 | 758.2K |
| 09:45 | 397.40 | 397.80 | 397.40 | 397.60 | 403.7K |
| 09:50 | 397.60 | 397.60 | 397.10 | 397.20 | 640.4K |
| 09:55 | 397.20 | 397.30 | 397.00 | 397.00 | 491.0K |
| 10:00 | 396.40 | 396.60 | 396.10 | 396.60 | 893.7K |
| 10:05 | 396.50 | 396.50 | 395.60 | 396.40 | 698.3K |
| 10:10 | 396.40 | 397.70 | 396.40 | 397.70 | 585.1K |
| 10:15 | 397.80 | 397.80 | 397.40 | 397.40 | 420.8K |
| 10:20 | 397.20 | 397.30 | 397.00 | 397.30 | 347.5K |
| 10:25 | 397.30 | 397.50 | 397.30 | 397.50 | 652.2K |
| 10:30 | 397.70 | 397.80 | 397.50 | 397.80 | 542.4K |
| 10:35 | 397.80 | 397.90 | 397.80 | 397.90 | 314.3K |
| 10:40 | 397.90 | 398.10 | 397.80 | 398.10 | 320.0K |
| 10:45 | 398.20 | 398.40 | 398.00 | 398.20 | 460.7K |
| 10:50 | 398.10 | 398.10 | 397.80 | 397.80 | 382.8K |
| 10:55 | 397.80 | 398.10 | 397.70 | 397.90 | 635.8K |
| 11:00 | 397.90 | 398.10 | 397.80 | 398.00 | 403.0K |
| 11:05 | 398.00 | 398.50 | 398.00 | 398.50 | 600.7K |
| 11:10 | 398.60 | 398.60 | 398.30 | 398.30 | 483.5K |
| 11:15 | 398.30 | 398.30 | 397.80 | 397.80 | 473.0K |
| 11:20 | 397.80 | 398.00 | 397.80 | 397.90 | 305.1K |
| 11:25 | 397.90 | 397.90 | 397.80 | 397.90 | 354.8K |
| 11:30 | 398.00 | 398.00 | 397.30 | 397.30 | 566.1K |
| 11:35 | 397.30 | 397.40 | 396.80 | 396.80 | 681.6K |
| 11:40 | 396.70 | 396.70 | 395.70 | 395.70 | 1,002.0K |
| 11:45 | 395.70 | 396.00 | 395.10 | 395.40 | 714.0K |
| 11:50 | 395.40 | 395.90 | 395.10 | 395.10 | 451.4K |
| 11:55 | 394.80 | 395.50 | 394.80 | 395.40 | 443.4K |
| 12:00 | 395.40 | 396.10 | 395.40 | 396.00 | 501.4K |
| 12:05 | 395.90 | 396.00 | 395.70 | 395.80 | 794.8K |
| 12:10 | 395.80 | 396.30 | 395.80 | 396.10 | 385.0K |
| 12:15 | 396.10 | 396.30 | 396.00 | 396.30 | 318.0K |
| 12:20 | 396.40 | 396.50 | 396.30 | 396.40 | 290.6K |
| 12:25 | 396.30 | 396.30 | 395.90 | 396.00 | 241.9K |
| 12:30 | 396.00 | 396.10 | 395.90 | 395.90 | 346.7K |
| 12:35 | 396.00 | 396.00 | 395.80 | 395.80 | 245.7K |
| 12:40 | 395.90 | 395.90 | 395.80 | 395.80 | 186.8K |
| 12:45 | 395.70 | 395.70 | 395.50 | 395.60 | 318.1K |
| 12:50 | 395.60 | 395.60 | 395.50 | 395.50 | 217.0K |
| 12:55 | 395.50 | 395.60 | 395.40 | 395.60 | 390.1K |
| 13:00 | 395.80 | 395.80 | 395.50 | 395.50 | 579.5K |
| 13:05 | 395.30 | 395.60 | 395.20 | 395.40 | 345.7K |
| 13:10 | 395.40 | 395.50 | 395.30 | 395.40 | 340.8K |
| 13:15 | 395.60 | 395.60 | 395.10 | 395.20 | 387.6K |
| 13:20 | 395.30 | 395.80 | 395.30 | 395.80 | 224.6K |
| 13:25 | 395.80 | 395.80 | 395.60 | 395.60 | 316.3K |
| 13:30 | 395.70 | 396.00 | 395.70 | 395.80 | 414.0K |
| 13:35 | 395.80 | 395.80 | 394.90 | 395.20 | 412.9K |
| 13:40 | 395.10 | 395.10 | 394.40 | 394.60 | 432.2K |
| 13:45 | 394.60 | 394.70 | 394.30 | 394.50 | 271.7K |
| 13:50 | 394.40 | 394.80 | 394.40 | 394.80 | 197.5K |
| 13:55 | 394.70 | 394.90 | 394.40 | 394.50 | 249.6K |
| 14:00 | 394.50 | 394.90 | 394.50 | 394.90 | 212.5K |
| 14:05 | 394.90 | 394.90 | 394.80 | 394.80 | 237.9K |
| 14:10 | 394.80 | 394.80 | 394.60 | 394.70 | 255.0K |
| 14:15 | 394.60 | 394.60 | 394.50 | 394.60 | 207.6K |
| 14:20 | 394.40 | 394.80 | 394.40 | 394.60 | 266.4K |
| 14:25 | 394.70 | 394.80 | 394.70 | 394.70 | 394.9K |
| 14:30 | 395.00 | 395.00 | 394.70 | 394.80 | 278.6K |
| 14:35 | 394.80 | 395.00 | 394.80 | 394.90 | 331.1K |
| 14:40 | 395.00 | 395.10 | 394.70 | 394.70 | 303.4K |
| 14:45 | 394.70 | 395.10 | 394.70 | 395.00 | 311.6K |
| 14:50 | 395.00 | 395.10 | 394.60 | 395.00 | 249.4K |
| 14:55 | 395.10 | 395.10 | 394.90 | 394.90 | 256.5K |
| 15:00 | 394.90 | 394.90 | 394.50 | 394.60 | 674.2K |
| 15:05 | 394.60 | 394.80 | 394.60 | 394.60 | 175.4K |
| 15:10 | 394.50 | 394.50 | 394.00 | 394.00 | 261.0K |
| 15:15 | 394.00 | 394.10 | 393.60 | 393.60 | 503.4K |
| 15:20 | 393.60 | 394.30 | 393.60 | 394.30 | 298.1K |
| 15:25 | 394.30 | 394.40 | 394.10 | 394.40 | 474.2K |
| 15:30 | 394.90 | 395.00 | 394.50 | 394.90 | 921.4K |
| 15:35 | 395.00 | 395.20 | 394.80 | 394.80 | 828.4K |
| 15:40 | 394.90 | 395.00 | 394.80 | 394.90 | 445.9K |
| 15:45 | 394.80 | 395.70 | 394.70 | 395.70 | 665.4K |
| 15:50 | 395.90 | 395.90 | 395.20 | 395.20 | 513.9K |
| 15:55 | 395.20 | 395.80 | 395.20 | 395.80 | 403.1K |
| 16:00 | 395.80 | 395.90 | 395.50 | 395.50 | 484.3K |
| 16:05 | 395.50 | 395.80 | 395.50 | 395.80 | 360.2K |
| 16:10 | 395.70 | 396.20 | 395.70 | 396.20 | 484.4K |
| 16:15 | 396.10 | 396.10 | 395.90 | 396.10 | 352.8K |
| 16:20 | 396.20 | 396.30 | 396.10 | 396.20 | 452.9K |
| 16:25 | 396.20 | 396.30 | 396.00 | 396.00 | 554.1K |
| 16:30 | 396.00 | 396.10 | 395.90 | 395.90 | 339.9K |
| 16:35 | 395.70 | 395.70 | 395.20 | 395.30 | 425.2K |
| 16:40 | 395.40 | 395.40 | 395.00 | 395.00 | 384.9K |
| 16:45 | 395.10 | 395.30 | 395.10 | 395.30 | 489.3K |
| 16:50 | 395.10 | 395.10 | 395.00 | 395.00 | 385.4K |
| 16:55 | 394.90 | 395.10 | 394.80 | 395.10 | 400.1K |
| 17:00 | 395.20 | 395.20 | 395.00 | 395.10 | 616.8K |
| 17:05 | 395.00 | 395.30 | 395.00 | 395.20 | 832.4K |
| 17:10 | 395.30 | 395.70 | 395.30 | 395.70 | 536.1K |
| 17:15 | 395.70 | 396.00 | 395.70 | 396.00 | 744.0K |
| 17:20 | 396.10 | 396.40 | 396.10 | 396.10 | 852.9K |
| 17:25 | 396.20 | 396.40 | 396.20 | 396.40 | 1,129.8K |
| 17:35 | 396.40 | 396.40 | 396.40 | 396.40 | 0.0K |