Letzte Aktualisierung: 2025-10-02
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 8,275.00 | 8,285.00 | 8,160.00 | 8,170.00 | 53.2K |
| 09:05 | 8,155.00 | 8,190.00 | 8,120.00 | 8,185.00 | 70.4K |
| 09:10 | 8,180.00 | 8,180.00 | 8,070.00 | 8,105.00 | 23.7K |
| 09:15 | 8,105.00 | 8,120.00 | 8,045.00 | 8,050.00 | 21.0K |
| 09:20 | 8,075.00 | 8,150.00 | 8,075.00 | 8,115.00 | 14.8K |
| 09:25 | 8,110.00 | 8,110.00 | 8,065.00 | 8,065.00 | 25.9K |
| 09:30 | 8,060.00 | 8,060.00 | 7,995.00 | 8,030.00 | 54.0K |
| 09:35 | 8,035.00 | 8,065.00 | 8,030.00 | 8,050.00 | 17.0K |
| 09:40 | 8,045.00 | 8,045.00 | 8,000.00 | 8,000.00 | 12.2K |
| 09:45 | 8,010.00 | 8,010.00 | 7,960.00 | 7,960.00 | 21.9K |
| 09:50 | 7,955.00 | 7,980.00 | 7,945.00 | 7,970.00 | 60.7K |
| 09:55 | 7,965.00 | 7,965.00 | 7,925.00 | 7,960.00 | 45.9K |
| 10:00 | 7,955.00 | 7,960.00 | 7,910.00 | 7,910.00 | 18.2K |
| 10:05 | 7,905.00 | 7,910.00 | 7,890.00 | 7,890.00 | 9.2K |
| 10:10 | 7,895.00 | 7,930.00 | 7,890.00 | 7,920.00 | 5.5K |
| 10:15 | 7,930.00 | 7,940.00 | 7,895.00 | 7,895.00 | 10.7K |
| 10:20 | 7,885.00 | 7,885.00 | 7,860.00 | 7,865.00 | 42.5K |
| 10:25 | 7,860.00 | 7,880.00 | 7,845.00 | 7,880.00 | 80.9K |
| 10:30 | 7,875.00 | 7,915.00 | 7,875.00 | 7,900.00 | 22.3K |
| 10:35 | 7,890.00 | 7,900.00 | 7,870.00 | 7,870.00 | 22.5K |
| 10:40 | 7,865.00 | 7,875.00 | 7,860.00 | 7,860.00 | 71.5K |
| 10:45 | 7,865.00 | 7,870.00 | 7,860.00 | 7,870.00 | 3.9K |
| 10:50 | 7,870.00 | 7,870.00 | 7,845.00 | 7,855.00 | 39.0K |
| 10:55 | 7,855.00 | 7,890.00 | 7,855.00 | 7,875.00 | 8.7K |
| 11:00 | 7,875.00 | 7,890.00 | 7,865.00 | 7,890.00 | 40.0K |
| 11:05 | 7,895.00 | 7,900.00 | 7,855.00 | 7,855.00 | 3.5K |
| 11:10 | 7,865.00 | 7,875.00 | 7,860.00 | 7,860.00 | 35.0K |
| 11:15 | 7,860.00 | 7,865.00 | 7,855.00 | 7,855.00 | 9.0K |
| 11:20 | 7,850.00 | 7,850.00 | 7,840.00 | 7,850.00 | 9.3K |
| 11:25 | 7,850.00 | 7,850.00 | 7,835.00 | 7,835.00 | 17.7K |
| 11:30 | 7,835.00 | 7,835.00 | 7,830.00 | 7,830.00 | 4.7K |
| 11:35 | 7,825.00 | 7,825.00 | 7,805.00 | 7,810.00 | 26.0K |
| 11:40 | 7,805.00 | 7,805.00 | 7,785.00 | 7,790.00 | 13.5K |
| 11:45 | 7,785.00 | 7,805.00 | 7,785.00 | 7,800.00 | 13.4K |
| 11:50 | 7,795.00 | 7,825.00 | 7,795.00 | 7,810.00 | 18.3K |
| 11:55 | 7,815.00 | 7,820.00 | 7,795.00 | 7,795.00 | 4.6K |
| 12:00 | 7,800.00 | 7,800.00 | 7,775.00 | 7,790.00 | 9.5K |
| 12:05 | 7,800.00 | 7,850.00 | 7,800.00 | 7,850.00 | 17.5K |
| 12:10 | 7,845.00 | 7,900.00 | 7,845.00 | 7,880.00 | 29.2K |
| 12:15 | 7,885.00 | 7,885.00 | 7,840.00 | 7,875.00 | 3.8K |
| 12:20 | 7,860.00 | 7,860.00 | 7,840.00 | 7,840.00 | 51.0K |
| 12:25 | 7,845.00 | 7,845.00 | 7,835.00 | 7,835.00 | 11.0K |
| 12:30 | 7,825.00 | 7,840.00 | 7,800.00 | 7,800.00 | 16.9K |
| 12:35 | 7,800.00 | 7,810.00 | 7,795.00 | 7,800.00 | 37.4K |
| 12:40 | 7,800.00 | 7,805.00 | 7,800.00 | 7,800.00 | 4.1K |
| 12:45 | 7,795.00 | 7,795.00 | 7,785.00 | 7,785.00 | 7.2K |
| 12:50 | 7,780.00 | 7,785.00 | 7,775.00 | 7,780.00 | 32.9K |
| 12:55 | 7,785.00 | 7,785.00 | 7,785.00 | 7,785.00 | 0.5K |
| 13:00 | 7,780.00 | 7,795.00 | 7,775.00 | 7,780.00 | 6.3K |
| 13:05 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 0.7K |
| 13:10 | 7,785.00 | 7,785.00 | 7,765.00 | 7,765.00 | 22.8K |
| 13:15 | 7,765.00 | 7,785.00 | 7,765.00 | 7,775.00 | 20.1K |
| 13:20 | 7,765.00 | 7,765.00 | 7,745.00 | 7,750.00 | 69.8K |
| 13:25 | 7,750.00 | 7,780.00 | 7,750.00 | 7,780.00 | 8.5K |
| 13:30 | 7,770.00 | 7,775.00 | 7,760.00 | 7,760.00 | 2.1K |
| 13:35 | 7,765.00 | 7,790.00 | 7,765.00 | 7,770.00 | 41.3K |
| 13:40 | 7,785.00 | 7,785.00 | 7,760.00 | 7,760.00 | 0.2K |
| 13:45 | 7,755.00 | 7,785.00 | 7,755.00 | 7,785.00 | 2.5K |
| 13:50 | 7,780.00 | 7,780.00 | 7,745.00 | 7,745.00 | 3.5K |
| 13:55 | 7,765.00 | 7,770.00 | 7,750.00 | 7,750.00 | 19.5K |
| 14:00 | 7,750.00 | 7,750.00 | 7,730.00 | 7,730.00 | 22.7K |
| 14:05 | 7,720.00 | 7,725.00 | 7,720.00 | 7,725.00 | 0.1K |
| 14:10 | 7,730.00 | 7,730.00 | 7,715.00 | 7,715.00 | 3.9K |
| 14:15 | 7,715.00 | 7,715.00 | 7,710.00 | 7,710.00 | 1.0K |
| 14:20 | 7,715.00 | 7,730.00 | 7,705.00 | 7,730.00 | 0.7K |
| 14:25 | 7,730.00 | 7,730.00 | 7,700.00 | 7,705.00 | 4.4K |
| 14:30 | 7,715.00 | 7,765.00 | 7,715.00 | 7,750.00 | 20.5K |
| 14:35 | 7,750.00 | 7,750.00 | 7,700.00 | 7,700.00 | 18.2K |
| 14:40 | 7,715.00 | 7,730.00 | 7,715.00 | 7,720.00 | 4.0K |
| 14:45 | 7,730.00 | 7,730.00 | 7,710.00 | 7,710.00 | 2.3K |
| 14:50 | 7,740.00 | 7,835.00 | 7,740.00 | 7,800.00 | 18.2K |
| 14:55 | 7,800.00 | 7,800.00 | 7,780.00 | 7,800.00 | 0.8K |
| 15:00 | 7,795.00 | 7,820.00 | 7,795.00 | 7,805.00 | 24.8K |
| 15:05 | 7,800.00 | 7,800.00 | 7,775.00 | 7,780.00 | 39.4K |
| 15:10 | 7,785.00 | 7,790.00 | 7,780.00 | 7,780.00 | 12.5K |
| 15:15 | 7,795.00 | 7,805.00 | 7,755.00 | 7,755.00 | 3.8K |
| 15:25 | 7,775.00 | 7,775.00 | 7,775.00 | 7,775.00 | 17.4K |