Letzte Aktualisierung: 2025-10-02
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 7,690.00 | 7,840.00 | 7,680.00 | 7,830.00 | 108.0K |
| 09:05 | 7,835.00 | 7,835.00 | 7,770.00 | 7,815.00 | 53.8K |
| 09:10 | 7,830.00 | 7,885.00 | 7,815.00 | 7,865.00 | 93.3K |
| 09:15 | 7,875.00 | 7,890.00 | 7,860.00 | 7,875.00 | 40.7K |
| 09:20 | 7,880.00 | 7,885.00 | 7,855.00 | 7,870.00 | 41.8K |
| 09:25 | 7,870.00 | 7,955.00 | 7,870.00 | 7,945.00 | 46.0K |
| 09:30 | 7,955.00 | 8,025.00 | 7,945.00 | 7,950.00 | 70.8K |
| 09:35 | 7,965.00 | 8,015.00 | 7,965.00 | 7,990.00 | 46.9K |
| 09:40 | 7,980.00 | 7,980.00 | 7,875.00 | 7,915.00 | 39.2K |
| 09:45 | 7,920.00 | 7,940.00 | 7,890.00 | 7,940.00 | 47.4K |
| 09:50 | 7,965.00 | 8,000.00 | 7,960.00 | 8,000.00 | 44.5K |
| 09:55 | 7,995.00 | 7,995.00 | 7,915.00 | 7,915.00 | 24.9K |
| 10:00 | 7,925.00 | 7,950.00 | 7,925.00 | 7,945.00 | 10.5K |
| 10:05 | 7,975.00 | 7,980.00 | 7,965.00 | 7,965.00 | 12.3K |
| 10:10 | 7,970.00 | 8,040.00 | 7,970.00 | 8,040.00 | 25.8K |
| 10:15 | 8,030.00 | 8,090.00 | 8,030.00 | 8,090.00 | 78.5K |
| 10:20 | 8,095.00 | 8,110.00 | 8,015.00 | 8,045.00 | 129.7K |
| 10:25 | 8,035.00 | 8,085.00 | 8,020.00 | 8,035.00 | 75.3K |
| 10:30 | 8,035.00 | 8,035.00 | 7,975.00 | 7,980.00 | 17.8K |
| 10:35 | 7,975.00 | 8,045.00 | 7,975.00 | 8,045.00 | 202.2K |
| 10:40 | 8,050.00 | 8,115.00 | 8,050.00 | 8,085.00 | 126.1K |
| 10:45 | 8,105.00 | 8,180.00 | 8,105.00 | 8,175.00 | 54.3K |
| 10:50 | 8,180.00 | 8,270.00 | 8,170.00 | 8,210.00 | 79.3K |
| 10:55 | 8,225.00 | 8,270.00 | 8,195.00 | 8,220.00 | 30.3K |
| 11:00 | 8,200.00 | 8,215.00 | 8,120.00 | 8,160.00 | 21.6K |
| 11:05 | 8,155.00 | 8,155.00 | 8,080.00 | 8,105.00 | 29.0K |
| 11:10 | 8,110.00 | 8,140.00 | 8,080.00 | 8,080.00 | 43.9K |
| 11:15 | 8,080.00 | 8,120.00 | 8,000.00 | 8,015.00 | 60.2K |
| 11:20 | 8,020.00 | 8,020.00 | 7,945.00 | 7,950.00 | 42.5K |
| 11:25 | 7,950.00 | 7,955.00 | 7,925.00 | 7,940.00 | 33.8K |
| 11:30 | 7,935.00 | 7,935.00 | 7,895.00 | 7,915.00 | 34.5K |
| 11:35 | 7,940.00 | 7,970.00 | 7,935.00 | 7,940.00 | 28.5K |
| 11:40 | 7,960.00 | 7,960.00 | 7,905.00 | 7,910.00 | 2.5K |
| 11:45 | 7,905.00 | 7,930.00 | 7,905.00 | 7,930.00 | 6.1K |
| 11:50 | 7,960.00 | 7,990.00 | 7,960.00 | 7,980.00 | 10.8K |
| 11:55 | 7,975.00 | 8,010.00 | 7,955.00 | 7,970.00 | 22.0K |
| 12:00 | 7,970.00 | 8,020.00 | 7,970.00 | 8,010.00 | 17.2K |
| 12:05 | 8,010.00 | 8,015.00 | 7,975.00 | 7,980.00 | 3.8K |
| 12:10 | 7,985.00 | 8,010.00 | 7,960.00 | 7,960.00 | 1.0K |
| 12:15 | 7,990.00 | 7,990.00 | 7,960.00 | 7,970.00 | 23.9K |
| 12:20 | 7,990.00 | 8,040.00 | 7,990.00 | 8,035.00 | 14.1K |
| 12:25 | 8,030.00 | 8,030.00 | 7,990.00 | 8,015.00 | 5.3K |
| 12:30 | 8,020.00 | 8,020.00 | 8,005.00 | 8,010.00 | 18.2K |
| 12:35 | 8,000.00 | 8,020.00 | 8,000.00 | 8,020.00 | 2.7K |
| 12:40 | 8,025.00 | 8,070.00 | 8,025.00 | 8,060.00 | 93.7K |
| 12:45 | 8,065.00 | 8,090.00 | 8,065.00 | 8,090.00 | 18.1K |
| 12:50 | 8,090.00 | 8,105.00 | 8,070.00 | 8,070.00 | 14.6K |
| 12:55 | 8,065.00 | 8,090.00 | 8,055.00 | 8,090.00 | 12.8K |
| 13:00 | 8,095.00 | 8,125.00 | 8,090.00 | 8,125.00 | 6.2K |
| 13:05 | 8,125.00 | 8,125.00 | 8,075.00 | 8,095.00 | 13.1K |
| 13:10 | 8,100.00 | 8,100.00 | 8,065.00 | 8,065.00 | 21.3K |
| 13:15 | 8,060.00 | 8,110.00 | 8,060.00 | 8,110.00 | 3.0K |
| 13:20 | 8,110.00 | 8,110.00 | 8,095.00 | 8,100.00 | 0.3K |
| 13:25 | 8,100.00 | 8,125.00 | 8,090.00 | 8,120.00 | 2.5K |
| 13:30 | 8,120.00 | 8,120.00 | 8,015.00 | 8,015.00 | 6.7K |
| 13:35 | 8,045.00 | 8,045.00 | 8,005.00 | 8,010.00 | 11.7K |
| 13:40 | 8,020.00 | 8,030.00 | 8,005.00 | 8,030.00 | 9.2K |
| 13:45 | 8,035.00 | 8,035.00 | 7,990.00 | 8,000.00 | 35.1K |
| 13:50 | 8,000.00 | 8,020.00 | 7,975.00 | 8,020.00 | 21.6K |
| 13:55 | 8,015.00 | 8,030.00 | 8,015.00 | 8,015.00 | 49.1K |
| 14:00 | 8,035.00 | 8,045.00 | 8,020.00 | 8,045.00 | 0.4K |
| 14:05 | 8,035.00 | 8,035.00 | 7,990.00 | 7,995.00 | 28.8K |
| 14:10 | 7,975.00 | 7,995.00 | 7,970.00 | 7,985.00 | 1.3K |
| 14:15 | 7,980.00 | 7,980.00 | 7,875.00 | 7,875.00 | 34.7K |
| 14:20 | 7,875.00 | 7,885.00 | 7,825.00 | 7,825.00 | 35.8K |
| 14:25 | 7,835.00 | 7,855.00 | 7,805.00 | 7,845.00 | 2.9K |
| 14:30 | 7,840.00 | 7,855.00 | 7,825.00 | 7,830.00 | 3.3K |
| 14:35 | 7,845.00 | 7,870.00 | 7,845.00 | 7,870.00 | 30.6K |
| 14:40 | 7,865.00 | 7,885.00 | 7,865.00 | 7,875.00 | 6.1K |
| 14:45 | 7,885.00 | 7,920.00 | 7,885.00 | 7,895.00 | 55.6K |
| 14:50 | 7,895.00 | 7,900.00 | 7,855.00 | 7,855.00 | 8.3K |
| 14:55 | 7,860.00 | 7,860.00 | 7,725.00 | 7,725.00 | 76.5K |
| 15:00 | 7,735.00 | 7,765.00 | 7,725.00 | 7,740.00 | 2.9K |
| 15:05 | 7,740.00 | 7,820.00 | 7,735.00 | 7,810.00 | 35.4K |
| 15:10 | 7,815.00 | 7,905.00 | 7,815.00 | 7,900.00 | 23.5K |
| 15:15 | 7,860.00 | 7,860.00 | 7,840.00 | 7,840.00 | 15.6K |
| 15:25 | 7,835.00 | 7,835.00 | 7,835.00 | 7,835.00 | 3.8K |