8,370.00
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 9,730.00 | 9,860.00 | 9,680.00 | 9,740.00 | 45.3K |
| 09:05 | 9,750.00 | 9,800.00 | 9,680.00 | 9,690.00 | 22.7K |
| 09:10 | 9,680.00 | 9,730.00 | 9,600.00 | 9,610.00 | 32.8K |
| 09:15 | 9,610.00 | 9,710.00 | 9,420.00 | 9,690.00 | 67.6K |
| 09:20 | 9,670.00 | 9,830.00 | 9,630.00 | 9,630.00 | 27.2K |
| 09:25 | 9,620.00 | 9,650.00 | 9,580.00 | 9,580.00 | 9.4K |
| 09:30 | 9,590.00 | 9,620.00 | 9,520.00 | 9,560.00 | 11.9K |
| 09:35 | 9,560.00 | 9,560.00 | 9,510.00 | 9,510.00 | 8.0K |
| 09:40 | 9,480.00 | 9,700.00 | 9,480.00 | 9,620.00 | 27.5K |
| 09:45 | 9,630.00 | 9,640.00 | 9,600.00 | 9,600.00 | 3.2K |
| 09:50 | 9,600.00 | 9,620.00 | 9,550.00 | 9,620.00 | 1.4K |
| 09:55 | 9,620.00 | 9,620.00 | 9,550.00 | 9,550.00 | 1.0K |
| 10:00 | 9,550.00 | 9,560.00 | 9,520.00 | 9,520.00 | 2.5K |
| 10:05 | 9,520.00 | 9,570.00 | 9,520.00 | 9,560.00 | 1.4K |
| 10:10 | 9,570.00 | 9,590.00 | 9,510.00 | 9,510.00 | 3.5K |
| 10:15 | 9,510.00 | 9,520.00 | 9,500.00 | 9,520.00 | 1.6K |
| 10:20 | 9,520.00 | 9,570.00 | 9,490.00 | 9,490.00 | 2.2K |
| 10:25 | 9,490.00 | 9,540.00 | 9,490.00 | 9,510.00 | 1.6K |
| 10:30 | 9,540.00 | 9,560.00 | 9,520.00 | 9,550.00 | 1.0K |
| 10:35 | 9,550.00 | 9,550.00 | 9,520.00 | 9,530.00 | 2.1K |
| 10:40 | 9,530.00 | 9,530.00 | 9,500.00 | 9,500.00 | 2.2K |
| 10:45 | 9,500.00 | 9,670.00 | 9,500.00 | 9,650.00 | 5.3K |
| 10:50 | 9,650.00 | 9,660.00 | 9,600.00 | 9,660.00 | 2.5K |
| 10:55 | 9,630.00 | 9,630.00 | 9,600.00 | 9,600.00 | 1.3K |
| 11:00 | 9,620.00 | 9,630.00 | 9,600.00 | 9,630.00 | 1.1K |
| 11:05 | 9,630.00 | 9,630.00 | 9,600.00 | 9,600.00 | 1.7K |
| 11:10 | 9,570.00 | 9,600.00 | 9,570.00 | 9,580.00 | 1.9K |
| 11:15 | 9,560.00 | 9,580.00 | 9,530.00 | 9,530.00 | 2.6K |
| 11:20 | 9,530.00 | 9,530.00 | 9,510.00 | 9,520.00 | 2.2K |
| 11:25 | 9,510.00 | 9,520.00 | 9,510.00 | 9,520.00 | 1.1K |
| 11:30 | 9,530.00 | 9,580.00 | 9,520.00 | 9,540.00 | 2.6K |
| 11:35 | 9,540.00 | 9,550.00 | 9,540.00 | 9,540.00 | 0.5K |
| 11:40 | 9,530.00 | 9,550.00 | 9,520.00 | 9,520.00 | 1.7K |
| 11:45 | 9,520.00 | 9,600.00 | 9,510.00 | 9,530.00 | 6.3K |
| 11:50 | 9,550.00 | 9,550.00 | 9,530.00 | 9,530.00 | 0.8K |
| 11:55 | 9,530.00 | 9,550.00 | 9,530.00 | 9,540.00 | 1.1K |
| 12:00 | 9,540.00 | 9,540.00 | 9,520.00 | 9,520.00 | 0.6K |
| 12:05 | 9,520.00 | 9,550.00 | 9,520.00 | 9,530.00 | 2.0K |
| 12:10 | 9,530.00 | 9,610.00 | 9,520.00 | 9,610.00 | 1.5K |
| 12:15 | 9,620.00 | 9,890.00 | 9,550.00 | 9,830.00 | 24.7K |
| 12:20 | 9,830.00 | 10,020.00 | 9,830.00 | 9,920.00 | 44.1K |
| 12:25 | 9,920.00 | 10,050.00 | 9,880.00 | 10,000.00 | 21.0K |
| 12:30 | 10,000.00 | 10,100.00 | 9,970.00 | 10,070.00 | 21.8K |
| 12:35 | 10,080.00 | 10,080.00 | 9,960.00 | 9,960.00 | 21.1K |
| 12:40 | 9,950.00 | 9,990.00 | 9,940.00 | 9,960.00 | 7.9K |
| 12:45 | 9,960.00 | 9,980.00 | 9,920.00 | 9,930.00 | 5.8K |
| 12:50 | 9,970.00 | 9,970.00 | 9,880.00 | 9,900.00 | 10.0K |
| 12:55 | 9,900.00 | 9,910.00 | 9,880.00 | 9,890.00 | 1.6K |
| 13:00 | 9,890.00 | 10,140.00 | 9,880.00 | 10,120.00 | 46.8K |
| 13:05 | 10,140.00 | 10,200.00 | 10,040.00 | 10,060.00 | 46.5K |
| 13:10 | 10,050.00 | 10,110.00 | 10,040.00 | 10,060.00 | 9.9K |
| 13:15 | 10,060.00 | 10,070.00 | 10,020.00 | 10,020.00 | 11.3K |
| 13:20 | 10,020.00 | 10,080.00 | 10,010.00 | 10,010.00 | 3.5K |
| 13:25 | 10,010.00 | 10,100.00 | 10,010.00 | 10,040.00 | 8.1K |
| 13:30 | 10,040.00 | 10,190.00 | 10,020.00 | 10,100.00 | 7.2K |
| 13:35 | 10,100.00 | 10,200.00 | 10,100.00 | 10,160.00 | 18.5K |
| 13:40 | 10,200.00 | 10,880.00 | 10,200.00 | 10,800.00 | 908.7K |
| 13:45 | 10,820.00 | 10,990.00 | 10,710.00 | 10,910.00 | 572.7K |
| 13:50 | 10,930.00 | 11,250.00 | 10,780.00 | 11,250.00 | 695.7K |
| 13:55 | 11,250.00 | 11,520.00 | 11,230.00 | 11,300.00 | 893.0K |
| 14:00 | 11,290.00 | 11,400.00 | 10,940.00 | 10,990.00 | 427.5K |
| 14:05 | 10,980.00 | 11,090.00 | 10,740.00 | 10,780.00 | 246.5K |
| 14:10 | 10,770.00 | 11,050.00 | 10,490.00 | 10,540.00 | 290.0K |
| 14:15 | 10,480.00 | 10,590.00 | 10,400.00 | 10,510.00 | 198.1K |
| 14:20 | 10,500.00 | 10,800.00 | 10,500.00 | 10,780.00 | 153.2K |
| 14:25 | 10,770.00 | 10,930.00 | 10,520.00 | 10,530.00 | 167.9K |
| 14:30 | 10,510.00 | 11,050.00 | 10,420.00 | 11,040.00 | 225.5K |
| 14:35 | 11,050.00 | 11,870.00 | 10,950.00 | 11,870.00 | 1,085.3K |
| 14:40 | 11,840.00 | 12,160.00 | 11,720.00 | 11,920.00 | 742.4K |
| 14:45 | 11,930.00 | 11,980.00 | 10,920.00 | 10,965.00 | 922.7K |
| 14:50 | 10,980.00 | 11,080.00 | 10,720.00 | 10,830.00 | 343.2K |
| 14:55 | 10,820.00 | 10,830.00 | 10,610.00 | 10,800.00 | 195.2K |
| 15:00 | 10,800.00 | 10,800.00 | 10,510.00 | 10,640.00 | 146.5K |
| 15:05 | 10,680.00 | 10,680.00 | 10,510.00 | 10,600.00 | 84.2K |
| 15:10 | 10,610.00 | 10,620.00 | 10,420.00 | 10,460.00 | 105.3K |
| 15:15 | 10,460.00 | 10,460.00 | 10,370.00 | 10,380.00 | 92.5K |
| 15:25 | 10,380.00 | 10,380.00 | 10,380.00 | 10,380.00 | 48.2K |