242,320.06
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 230,890.45 | 231,231.30 | 230,890.45 | 231,026.84 | 6,741.6K |
| 09:35 | 231,008.66 | 231,008.66 | 230,680.19 | 230,813.00 | 5,435.9K |
| 09:40 | 230,704.25 | 230,735.73 | 230,069.23 | 230,069.23 | 6,194.7K |
| 09:45 | 230,120.14 | 230,136.56 | 229,723.77 | 229,723.77 | 7,286.0K |
| 09:50 | 229,768.11 | 229,987.14 | 229,691.95 | 229,892.66 | 6,340.8K |
| 09:55 | 229,897.78 | 229,897.78 | 229,544.45 | 229,544.45 | 5,347.0K |
| 10:00 | 229,520.42 | 229,607.83 | 229,429.20 | 229,551.77 | 2,862.4K |
| 10:05 | 229,603.33 | 229,821.88 | 229,485.86 | 229,700.30 | 2,408.4K |
| 10:10 | 229,686.77 | 229,775.98 | 229,575.30 | 229,596.20 | 5,951.0K |
| 10:15 | 229,619.28 | 229,731.34 | 229,493.45 | 229,493.45 | 6,960.7K |
| 10:20 | 229,650.58 | 229,673.30 | 229,399.16 | 229,647.31 | 2,921.6K |
| 10:25 | 229,585.42 | 229,842.89 | 229,585.42 | 229,676.08 | 3,628.1K |
| 10:30 | 229,638.05 | 229,646.11 | 229,266.52 | 229,266.52 | 2,951.0K |
| 10:35 | 229,372.45 | 229,372.45 | 229,205.38 | 229,315.20 | 2,811.8K |
| 10:40 | 229,332.61 | 229,572.56 | 229,299.23 | 229,534.44 | 2,101.2K |
| 10:45 | 229,570.75 | 229,730.27 | 229,520.66 | 229,632.80 | 2,666.2K |
| 10:50 | 229,690.23 | 229,701.61 | 229,593.14 | 229,677.83 | 3,036.0K |
| 10:55 | 229,676.12 | 229,676.12 | 229,575.30 | 229,577.16 | 3,004.2K |
| 11:00 | 229,551.84 | 229,561.60 | 229,421.52 | 229,456.20 | 1,535.7K |
| 11:05 | 229,455.42 | 229,507.83 | 229,407.28 | 229,453.27 | 1,468.2K |
| 11:10 | 229,445.75 | 229,510.90 | 229,387.12 | 229,402.40 | 1,691.7K |
| 11:15 | 229,451.33 | 229,628.33 | 229,450.44 | 229,579.30 | 1,251.9K |
| 11:20 | 229,609.19 | 229,708.23 | 229,595.20 | 229,651.47 | 832.8K |
| 11:25 | 229,648.06 | 229,686.70 | 229,607.66 | 229,662.90 | 1,493.0K |
| 11:30 | 229,643.19 | 229,645.88 | 229,451.12 | 229,489.70 | 1,123.8K |
| 11:35 | 229,563.77 | 229,608.10 | 229,461.02 | 229,581.69 | 769.4K |
| 11:40 | 229,580.02 | 229,791.86 | 229,580.02 | 229,787.12 | 1,009.1K |
| 11:45 | 229,856.19 | 229,913.48 | 229,762.30 | 229,883.61 | 886.4K |
| 11:50 | 229,887.61 | 229,943.56 | 229,837.95 | 229,943.56 | 1,930.9K |
| 11:55 | 229,905.12 | 229,999.16 | 229,875.84 | 229,916.27 | 1,179.0K |
| 12:00 | 229,894.67 | 229,915.55 | 229,837.61 | 229,882.31 | 736.9K |
| 12:05 | 229,875.94 | 229,969.90 | 229,820.94 | 229,925.45 | 895.4K |
| 12:10 | 229,982.45 | 230,209.53 | 229,982.45 | 230,127.52 | 1,619.3K |
| 12:15 | 230,098.94 | 230,123.00 | 229,884.12 | 229,953.23 | 1,555.7K |
| 12:20 | 229,927.98 | 230,120.19 | 229,927.98 | 230,120.19 | 1,709.9K |
| 12:25 | 230,105.66 | 230,105.66 | 229,939.12 | 230,009.40 | 1,181.2K |
| 12:30 | 229,984.42 | 230,142.12 | 229,956.33 | 230,138.22 | 2,837.7K |
| 12:35 | 230,158.06 | 230,184.30 | 230,037.27 | 230,124.58 | 2,107.7K |
| 12:40 | 230,127.73 | 230,302.45 | 230,104.70 | 230,133.84 | 2,976.6K |
| 12:45 | 230,189.88 | 230,346.02 | 230,171.66 | 230,279.10 | 1,596.0K |
| 12:50 | 230,308.48 | 230,400.58 | 230,288.69 | 230,319.75 | 1,183.8K |
| 12:55 | 230,367.70 | 230,644.90 | 230,367.70 | 230,442.12 | 2,714.5K |
| 13:00 | 230,493.97 | 230,551.34 | 230,430.77 | 230,516.30 | 1,540.0K |
| 13:05 | 230,529.88 | 230,645.73 | 230,473.12 | 230,645.62 | 2,049.6K |
| 13:10 | 230,614.33 | 230,757.00 | 230,590.31 | 230,667.10 | 3,917.4K |
| 13:15 | 230,650.16 | 230,751.86 | 230,547.19 | 230,693.31 | 2,128.7K |
| 13:20 | 230,681.08 | 230,728.12 | 230,586.02 | 230,586.02 | 1,044.7K |
| 13:25 | 230,632.90 | 230,716.70 | 230,523.75 | 230,706.77 | 1,521.3K |
| 13:30 | 230,682.69 | 230,717.70 | 230,520.77 | 230,701.03 | 1,618.3K |
| 13:35 | 230,749.10 | 230,754.16 | 230,642.10 | 230,700.80 | 2,728.7K |
| 13:40 | 230,723.90 | 230,801.81 | 230,645.97 | 230,700.30 | 1,591.8K |
| 13:45 | 230,715.27 | 230,902.56 | 230,684.16 | 230,746.72 | 2,197.1K |
| 13:50 | 230,679.84 | 230,759.06 | 230,672.02 | 230,759.06 | 866.9K |
| 13:55 | 230,786.12 | 230,856.66 | 230,683.10 | 230,783.34 | 1,094.3K |
| 14:00 | 230,790.06 | 230,821.84 | 230,733.55 | 230,803.88 | 1,729.3K |
| 14:05 | 230,747.44 | 230,810.81 | 230,715.40 | 230,790.52 | 1,415.4K |
| 14:10 | 230,703.73 | 230,745.52 | 230,596.62 | 230,627.17 | 1,060.6K |
| 14:15 | 230,686.88 | 230,758.86 | 230,654.58 | 230,729.16 | 2,565.1K |
| 14:20 | 230,761.83 | 231,088.03 | 230,761.83 | 231,038.60 | 1,515.5K |
| 14:25 | 231,037.62 | 231,193.86 | 230,904.23 | 231,156.83 | 1,742.8K |
| 14:30 | 231,171.84 | 231,171.84 | 230,926.06 | 231,138.27 | 2,247.1K |
| 14:35 | 231,111.23 | 231,166.78 | 230,912.97 | 230,989.34 | 1,347.4K |
| 14:40 | 230,925.45 | 230,945.48 | 230,828.23 | 230,848.48 | 1,095.1K |
| 14:45 | 230,860.98 | 230,921.88 | 230,692.78 | 230,725.47 | 1,194.9K |
| 14:50 | 230,741.62 | 230,741.62 | 230,566.10 | 230,606.48 | 974.8K |
| 14:55 | 230,616.64 | 230,616.64 | 230,207.14 | 230,222.16 | 1,828.1K |
| 15:00 | 230,222.00 | 230,408.75 | 230,193.39 | 230,193.39 | 2,241.0K |
| 15:05 | 230,209.31 | 230,246.94 | 230,078.36 | 230,203.84 | 1,956.4K |
| 15:10 | 230,238.30 | 230,238.30 | 229,781.83 | 229,962.02 | 1,990.3K |
| 15:15 | 229,908.55 | 229,908.55 | 229,427.88 | 229,498.98 | 3,002.8K |
| 15:20 | 229,488.05 | 229,589.77 | 229,463.16 | 229,463.16 | 3,512.0K |
| 15:25 | 229,426.44 | 229,608.40 | 229,426.44 | 229,510.56 | 3,945.5K |
| 15:35 | 229,524.48 | 229,524.48 | 229,524.48 | 229,524.48 | 960.8K |
| 15:40 | 229,524.48 | 229,524.48 | 229,524.48 | 229,524.48 | 193.6K |
| 15:45 | 229,524.48 | 229,524.48 | 229,524.48 | 229,524.48 | 1,089.1K |