Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:15 | 5,250.00 | 5,250.00 | 5,240.00 | 5,240.00 | 13.4K |
| 09:16 | 5,220.00 | 5,240.00 | 5,220.00 | 5,240.00 | 23.5K |
| 09:17 | 5,240.00 | 5,300.00 | 5,240.00 | 5,300.00 | 25.6K |
| 09:18 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.1K |
| 09:19 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 1.0K |
| 09:20 | 5,290.00 | 5,300.00 | 5,290.00 | 5,300.00 | 1.0K |
| 09:21 | 5,310.00 | 5,400.00 | 5,310.00 | 5,400.00 | 17.9K |
| 09:22 | 5,320.00 | 5,400.00 | 5,320.00 | 5,400.00 | 19.0K |
| 09:24 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 16.9K |
| 09:25 | 5,400.00 | 5,400.00 | 5,330.00 | 5,330.00 | 37.1K |
| 09:27 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 4.8K |
| 09:29 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 2.5K |
| 09:30 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 10.0K |
| 09:31 | 5,350.00 | 5,350.00 | 5,330.00 | 5,340.00 | 32.9K |
| 09:32 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 17.4K |
| 09:33 | 5,340.00 | 5,340.00 | 5,330.00 | 5,340.00 | 20.1K |
| 09:34 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 4.9K |
| 09:35 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.1K |
| 09:41 | 5,340.00 | 5,340.00 | 5,330.00 | 5,330.00 | 15.2K |
| 09:42 | 5,330.00 | 5,330.00 | 5,320.00 | 5,320.00 | 7.1K |
| 09:43 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 1.8K |
| 09:45 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.2K |
| 09:46 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.3K |
| 09:48 | 5,310.00 | 5,320.00 | 5,310.00 | 5,310.00 | 3.0K |
| 09:50 | 5,310.00 | 5,310.00 | 5,300.00 | 5,300.00 | 59.9K |
| 09:51 | 5,270.00 | 5,270.00 | 5,210.00 | 5,210.00 | 67.4K |
| 09:53 | 5,220.00 | 5,220.00 | 5,210.00 | 5,210.00 | 4.0K |
| 09:54 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.3K |
| 09:57 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.1K |
| 09:59 | 5,250.00 | 5,260.00 | 5,250.00 | 5,260.00 | 0.4K |
| 10:00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 20.0K |
| 10:05 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.1K |
| 10:09 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.3K |
| 10:17 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 5.7K |
| 10:18 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 1.0K |
| 10:19 | 5,220.00 | 5,220.00 | 5,210.00 | 5,210.00 | 20.0K |
| 10:23 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 1.9K |
| 10:24 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.8K |
| 10:26 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.8K |
| 10:28 | 5,250.00 | 5,250.00 | 5,220.00 | 5,220.00 | 1.3K |
| 10:29 | 5,210.00 | 5,210.00 | 5,200.00 | 5,200.00 | 18.7K |
| 10:31 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.2K |
| 10:36 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 1.0K |
| 10:42 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.5K |
| 10:47 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.5K |
| 10:49 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.5K |
| 10:50 | 5,220.00 | 5,220.00 | 5,210.00 | 5,210.00 | 3.5K |
| 10:52 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 3.4K |
| 10:54 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1.6K |
| 10:56 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.1K |
| 10:59 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 1.5K |
| 11:01 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.8K |
| 11:03 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.2K |
| 11:07 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.1K |
| 11:13 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 4.0K |
| 11:16 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 4.5K |
| 13:00 | 5,190.00 | 5,190.00 | 5,150.00 | 5,150.00 | 1.1K |
| 13:01 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.1K |
| 13:02 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 27.7K |
| 13:03 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.8K |
| 13:04 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 2.5K |
| 13:05 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.3K |
| 13:07 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.4K |
| 13:09 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.9K |
| 13:10 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.2K |
| 13:11 | 5,230.00 | 5,250.00 | 5,230.00 | 5,250.00 | 8.2K |
| 13:12 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 1.2K |
| 13:13 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.1K |
| 13:15 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 3.0K |
| 13:16 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.4K |
| 13:19 | 5,210.00 | 5,210.00 | 5,200.00 | 5,200.00 | 0.4K |
| 13:20 | 5,200.00 | 5,210.00 | 5,200.00 | 5,210.00 | 18.9K |
| 13:21 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 1.6K |
| 13:22 | 5,170.00 | 5,210.00 | 5,170.00 | 5,210.00 | 13.8K |
| 13:23 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 9.7K |
| 13:24 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.3K |
| 13:29 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 7.4K |
| 13:32 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.4K |
| 13:33 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.7K |
| 13:34 | 5,160.00 | 5,160.00 | 5,150.00 | 5,150.00 | 2.6K |
| 13:36 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 9.0K |
| 13:37 | 5,160.00 | 5,170.00 | 5,160.00 | 5,170.00 | 12.3K |
| 13:38 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.6K |
| 13:44 | 5,220.00 | 5,240.00 | 5,220.00 | 5,240.00 | 1.0K |
| 13:50 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.1K |
| 13:51 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 3.4K |
| 13:52 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5.7K |
| 13:53 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.8K |
| 13:55 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 2.0K |
| 13:56 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.1K |
| 13:57 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.1K |
| 13:59 | 5,180.00 | 5,180.00 | 5,150.00 | 5,150.00 | 62.6K |
| 14:03 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 4.0K |
| 14:07 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.5K |
| 14:09 | 5,190.00 | 5,200.00 | 5,190.00 | 5,200.00 | 5.1K |
| 14:10 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.4K |
| 14:11 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 5.0K |
| 14:12 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.4K |
| 14:19 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.5K |
| 14:21 | 5,180.00 | 5,180.00 | 5,160.00 | 5,160.00 | 20.7K |
| 14:22 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.1K |
| 14:23 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.1K |
| 14:25 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 2.7K |
| 14:26 | 5,190.00 | 5,200.00 | 5,190.00 | 5,200.00 | 3.0K |
| 14:28 | 5,190.00 | 5,200.00 | 5,170.00 | 5,170.00 | 6.6K |
| 14:29 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 1.0K |
| 14:45 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.1K |
| 15:00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 103.0K |