Letzte Aktualisierung: 2025-10-02
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 5.4K |
| 09:01 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0.5K |
| 09:02 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0.1K |
| 09:03 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0.1K |
| 09:04 | 9,800.00 | 9,810.00 | 9,800.00 | 9,810.00 | 11.1K |
| 09:05 | 9,810.00 | 9,815.00 | 9,805.00 | 9,815.00 | 21.1K |
| 09:06 | 9,815.00 | 9,815.00 | 9,815.00 | 9,815.00 | 6.6K |
| 09:07 | 9,815.00 | 9,815.00 | 9,815.00 | 9,815.00 | 10.9K |
| 09:08 | 9,815.00 | 9,815.00 | 9,815.00 | 9,815.00 | 15.3K |
| 09:09 | 9,815.00 | 9,820.00 | 9,815.00 | 9,815.00 | 9.9K |
| 09:10 | 9,815.00 | 9,815.00 | 9,810.00 | 9,810.00 | 0.0K |
| 09:11 | 9,810.00 | 9,810.00 | 9,810.00 | 9,810.00 | 0.0K |
| 09:12 | 9,815.00 | 9,815.00 | 9,815.00 | 9,815.00 | 0.0K |
| 09:13 | 9,815.00 | 9,815.00 | 9,815.00 | 9,815.00 | 0.2K |
| 09:14 | 9,815.00 | 9,815.00 | 9,815.00 | 9,815.00 | 0.1K |
| 09:15 | 9,820.00 | 9,820.00 | 9,815.00 | 9,815.00 | 0.0K |
| 09:16 | 9,815.00 | 9,815.00 | 9,810.00 | 9,810.00 | 0.3K |
| 09:18 | 9,810.00 | 9,810.00 | 9,810.00 | 9,810.00 | 1.7K |
| 09:19 | 9,810.00 | 9,810.00 | 9,810.00 | 9,810.00 | 0.0K |
| 09:20 | 9,810.00 | 9,810.00 | 9,805.00 | 9,805.00 | 3.8K |
| 09:21 | 9,805.00 | 9,805.00 | 9,805.00 | 9,805.00 | 0.1K |
| 09:22 | 9,810.00 | 9,810.00 | 9,810.00 | 9,810.00 | 0.0K |
| 09:23 | 9,810.00 | 9,810.00 | 9,805.00 | 9,805.00 | 0.0K |
| 09:24 | 9,810.00 | 9,810.00 | 9,810.00 | 9,810.00 | 0.0K |
| 09:25 | 9,810.00 | 9,810.00 | 9,810.00 | 9,810.00 | 0.0K |
| 09:26 | 9,805.00 | 9,805.00 | 9,805.00 | 9,805.00 | 0.2K |
| 09:27 | 9,805.00 | 9,805.00 | 9,805.00 | 9,805.00 | 0.0K |
| 09:28 | 9,805.00 | 9,805.00 | 9,805.00 | 9,805.00 | 0.1K |
| 09:30 | 9,805.00 | 9,805.00 | 9,805.00 | 9,805.00 | 0.0K |
| 09:32 | 9,805.00 | 9,805.00 | 9,805.00 | 9,805.00 | 0.0K |
| 09:33 | 9,805.00 | 9,805.00 | 9,805.00 | 9,805.00 | 0.0K |
| 09:34 | 9,805.00 | 9,805.00 | 9,805.00 | 9,805.00 | 0.0K |
| 09:35 | 9,805.00 | 9,805.00 | 9,805.00 | 9,805.00 | 0.1K |
| 09:37 | 9,805.00 | 9,805.00 | 9,805.00 | 9,805.00 | 0.0K |
| 09:38 | 9,805.00 | 9,805.00 | 9,805.00 | 9,805.00 | 0.0K |
| 09:39 | 9,805.00 | 9,805.00 | 9,805.00 | 9,805.00 | 0.0K |
| 09:40 | 9,805.00 | 9,805.00 | 9,805.00 | 9,805.00 | 0.0K |
| 09:41 | 9,805.00 | 9,805.00 | 9,805.00 | 9,805.00 | 0.0K |
| 09:42 | 9,805.00 | 9,805.00 | 9,805.00 | 9,805.00 | 0.0K |
| 09:43 | 9,805.00 | 9,805.00 | 9,805.00 | 9,805.00 | 0.0K |
| 09:44 | 9,805.00 | 9,805.00 | 9,805.00 | 9,805.00 | 0.5K |
| 09:46 | 9,805.00 | 9,805.00 | 9,800.00 | 9,800.00 | 1.0K |
| 09:47 | 9,805.00 | 9,805.00 | 9,805.00 | 9,805.00 | 0.0K |
| 09:48 | 9,805.00 | 9,805.00 | 9,800.00 | 9,800.00 | 1.0K |
| 09:49 | 9,800.00 | 9,800.00 | 9,795.00 | 9,795.00 | 2.3K |
| 09:50 | 9,795.00 | 9,795.00 | 9,795.00 | 9,795.00 | 0.3K |
| 09:51 | 9,795.00 | 9,795.00 | 9,795.00 | 9,795.00 | 0.0K |
| 09:52 | 9,795.00 | 9,795.00 | 9,790.00 | 9,790.00 | 0.0K |
| 09:53 | 9,790.00 | 9,795.00 | 9,790.00 | 9,795.00 | 0.1K |
| 09:54 | 9,795.00 | 9,795.00 | 9,795.00 | 9,795.00 | 0.0K |
| 09:55 | 9,795.00 | 9,795.00 | 9,795.00 | 9,795.00 | 0.2K |
| 09:56 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0.0K |
| 09:57 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0.0K |
| 09:58 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0.5K |
| 09:59 | 9,805.00 | 9,805.00 | 9,805.00 | 9,805.00 | 0.0K |
| 10:00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 1.0K |
| 10:01 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0.0K |
| 10:02 | 9,800.00 | 9,800.00 | 9,795.00 | 9,795.00 | 0.6K |
| 10:04 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.4K |
| 10:05 | 9,795.00 | 9,795.00 | 9,795.00 | 9,795.00 | 0.0K |
| 10:06 | 9,795.00 | 9,795.00 | 9,795.00 | 9,795.00 | 0.1K |
| 10:07 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 1.0K |
| 10:08 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.0K |
| 10:09 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.0K |
| 10:18 | 9,795.00 | 9,795.00 | 9,795.00 | 9,795.00 | 0.0K |
| 10:19 | 9,795.00 | 9,795.00 | 9,795.00 | 9,795.00 | 0.0K |
| 10:20 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.8K |
| 10:24 | 9,785.00 | 9,785.00 | 9,785.00 | 9,785.00 | 0.1K |
| 10:25 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.0K |
| 10:26 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 1.3K |
| 10:27 | 9,780.00 | 9,790.00 | 9,780.00 | 9,790.00 | 4.1K |
| 10:29 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.5K |
| 10:30 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.0K |
| 10:31 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.0K |
| 10:33 | 9,790.00 | 9,790.00 | 9,785.00 | 9,785.00 | 0.1K |
| 10:35 | 9,795.00 | 9,795.00 | 9,795.00 | 9,795.00 | 0.0K |
| 10:36 | 9,795.00 | 9,795.00 | 9,795.00 | 9,795.00 | 0.0K |
| 10:40 | 9,795.00 | 9,795.00 | 9,795.00 | 9,795.00 | 0.1K |
| 10:41 | 9,795.00 | 9,795.00 | 9,785.00 | 9,785.00 | 0.0K |
| 10:42 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.1K |
| 10:43 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.0K |
| 10:44 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 1.0K |
| 10:45 | 9,775.00 | 9,780.00 | 9,775.00 | 9,780.00 | 0.2K |
| 10:46 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 0.0K |
| 10:47 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 0.0K |
| 10:48 | 9,775.00 | 9,775.00 | 9,770.00 | 9,770.00 | 0.1K |
| 10:50 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.1K |
| 10:51 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.0K |
| 10:54 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.0K |
| 10:56 | 9,770.00 | 9,770.00 | 9,765.00 | 9,770.00 | 0.2K |
| 10:57 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.0K |
| 10:59 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.0K |
| 11:01 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.0K |
| 11:03 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.0K |
| 11:04 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.0K |
| 11:05 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.1K |
| 11:06 | 9,765.00 | 9,765.00 | 9,760.00 | 9,760.00 | 1.3K |
| 11:08 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.0K |
| 11:09 | 9,770.00 | 9,780.00 | 9,770.00 | 9,780.00 | 2.9K |
| 11:10 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 0.0K |
| 11:11 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 0.0K |
| 11:12 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 0.0K |
| 11:13 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 0.0K |
| 11:15 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 0.0K |
| 11:18 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.1K |
| 11:19 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.0K |
| 11:20 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.0K |
| 11:31 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 0.2K |
| 11:34 | 9,775.00 | 9,780.00 | 9,775.00 | 9,775.00 | 0.5K |
| 11:35 | 9,775.00 | 9,775.00 | 9,770.00 | 9,770.00 | 0.2K |
| 11:36 | 9,765.00 | 9,770.00 | 9,765.00 | 9,770.00 | 0.3K |
| 11:38 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.0K |
| 11:40 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.1K |
| 11:41 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.1K |
| 11:42 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.1K |
| 11:43 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 0.6K |
| 11:45 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 0.0K |
| 11:47 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 0.0K |
| 11:49 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 0.2K |
| 11:51 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.0K |
| 11:52 | 9,755.00 | 9,755.00 | 9,755.00 | 9,755.00 | 1.0K |
| 11:53 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.0K |
| 12:02 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 0.0K |
| 12:04 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 0.0K |
| 12:08 | 9,755.00 | 9,755.00 | 9,750.00 | 9,750.00 | 3.2K |
| 12:09 | 9,750.00 | 9,750.00 | 9,745.00 | 9,745.00 | 0.3K |
| 12:11 | 9,745.00 | 9,745.00 | 9,745.00 | 9,745.00 | 0.2K |
| 12:12 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.0K |
| 12:14 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.0K |
| 12:15 | 9,750.00 | 9,750.00 | 9,740.00 | 9,740.00 | 1.4K |
| 12:18 | 9,730.00 | 9,730.00 | 9,730.00 | 9,730.00 | 1.0K |
| 12:20 | 9,740.00 | 9,740.00 | 9,740.00 | 9,740.00 | 0.0K |
| 12:35 | 9,740.00 | 9,740.00 | 9,740.00 | 9,740.00 | 0.1K |
| 12:36 | 9,740.00 | 9,740.00 | 9,740.00 | 9,740.00 | 0.0K |
| 12:48 | 9,755.00 | 9,755.00 | 9,755.00 | 9,755.00 | 0.0K |
| 12:49 | 9,755.00 | 9,755.00 | 9,755.00 | 9,755.00 | 0.1K |
| 12:50 | 9,755.00 | 9,755.00 | 9,755.00 | 9,755.00 | 0.0K |
| 12:52 | 9,755.00 | 9,755.00 | 9,755.00 | 9,755.00 | 0.0K |
| 12:58 | 9,755.00 | 9,755.00 | 9,755.00 | 9,755.00 | 0.1K |
| 12:59 | 9,755.00 | 9,755.00 | 9,755.00 | 9,755.00 | 0.0K |
| 13:00 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.0K |
| 13:03 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 0.0K |
| 13:05 | 9,755.00 | 9,755.00 | 9,755.00 | 9,755.00 | 0.3K |
| 13:09 | 9,755.00 | 9,755.00 | 9,755.00 | 9,755.00 | 0.0K |
| 13:11 | 9,755.00 | 9,755.00 | 9,755.00 | 9,755.00 | 0.0K |
| 13:13 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 0.1K |
| 13:14 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 0.1K |
| 13:15 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 0.8K |
| 13:18 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 1.0K |
| 13:19 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.0K |
| 13:21 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.0K |
| 13:22 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.0K |
| 13:29 | 9,755.00 | 9,755.00 | 9,755.00 | 9,755.00 | 0.0K |
| 13:53 | 9,765.00 | 9,765.00 | 9,760.00 | 9,765.00 | 0.1K |
| 13:55 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.1K |
| 13:59 | 9,755.00 | 9,755.00 | 9,755.00 | 9,755.00 | 2.1K |
| 14:00 | 9,755.00 | 9,755.00 | 9,755.00 | 9,755.00 | 0.0K |
| 14:06 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.0K |
| 14:15 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.0K |
| 14:16 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.1K |
| 14:27 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 0.1K |
| 14:37 | 9,760.00 | 9,760.00 | 9,755.00 | 9,755.00 | 3.2K |
| 14:46 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.2K |
| 14:50 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.0K |
| 14:51 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.0K |
| 14:53 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.0K |
| 14:56 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.1K |
| 14:58 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.0K |
| 14:59 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.0K |
| 15:05 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.0K |
| 15:09 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.0K |
| 15:10 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.0K |
| 15:13 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.1K |
| 15:14 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.1K |
| 15:16 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.1K |
| 15:19 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 5.6K |
| 15:29 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.0K |