Letzte Aktualisierung: 2025-10-02
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 7,985.00 | 8,100.00 | 7,925.00 | 8,085.00 | 60.4K |
| 09:05 | 8,070.00 | 8,085.00 | 8,030.00 | 8,080.00 | 38.5K |
| 09:10 | 8,080.00 | 8,110.00 | 8,050.00 | 8,075.00 | 14.9K |
| 09:15 | 8,090.00 | 8,165.00 | 8,080.00 | 8,165.00 | 51.7K |
| 09:20 | 8,160.00 | 8,180.00 | 8,140.00 | 8,140.00 | 16.7K |
| 09:25 | 8,140.00 | 8,165.00 | 8,120.00 | 8,165.00 | 101.9K |
| 09:30 | 8,160.00 | 8,175.00 | 8,105.00 | 8,105.00 | 4.3K |
| 09:35 | 8,120.00 | 8,130.00 | 8,070.00 | 8,085.00 | 27.8K |
| 09:40 | 8,085.00 | 8,105.00 | 8,070.00 | 8,070.00 | 7.9K |
| 09:45 | 8,075.00 | 8,085.00 | 8,050.00 | 8,050.00 | 5.9K |
| 09:50 | 8,045.00 | 8,105.00 | 8,045.00 | 8,105.00 | 1.4K |
| 09:55 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 39.4K |
| 10:00 | 8,110.00 | 8,110.00 | 8,070.00 | 8,070.00 | 7.4K |
| 10:05 | 8,070.00 | 8,070.00 | 7,990.00 | 7,990.00 | 50.7K |
| 10:10 | 8,000.00 | 8,020.00 | 8,000.00 | 8,020.00 | 63.2K |
| 10:15 | 8,020.00 | 8,035.00 | 8,015.00 | 8,030.00 | 8.0K |
| 10:20 | 8,045.00 | 8,050.00 | 8,040.00 | 8,040.00 | 7.2K |
| 10:25 | 8,035.00 | 8,035.00 | 8,000.00 | 8,005.00 | 35.3K |
| 10:30 | 8,000.00 | 8,000.00 | 7,965.00 | 7,980.00 | 8.7K |
| 10:35 | 7,970.00 | 7,980.00 | 7,950.00 | 7,950.00 | 46.7K |
| 10:40 | 7,950.00 | 7,950.00 | 7,900.00 | 7,910.00 | 39.7K |
| 10:45 | 7,925.00 | 7,960.00 | 7,920.00 | 7,920.00 | 23.7K |
| 10:50 | 7,920.00 | 7,940.00 | 7,920.00 | 7,940.00 | 15.9K |
| 10:55 | 7,930.00 | 7,930.00 | 7,910.00 | 7,920.00 | 6.4K |
| 11:00 | 7,950.00 | 8,000.00 | 7,950.00 | 7,985.00 | 31.9K |
| 11:05 | 7,975.00 | 7,980.00 | 7,950.00 | 7,950.00 | 2.3K |
| 11:10 | 7,950.00 | 7,950.00 | 7,940.00 | 7,950.00 | 1.4K |
| 11:15 | 7,970.00 | 7,970.00 | 7,925.00 | 7,925.00 | 0.4K |
| 11:20 | 7,930.00 | 7,945.00 | 7,930.00 | 7,945.00 | 4.7K |
| 11:25 | 7,940.00 | 7,940.00 | 7,935.00 | 7,935.00 | 5.7K |
| 11:30 | 7,940.00 | 7,950.00 | 7,915.00 | 7,950.00 | 1.4K |
| 11:35 | 7,935.00 | 7,960.00 | 7,935.00 | 7,960.00 | 1.7K |
| 11:40 | 7,950.00 | 7,950.00 | 7,935.00 | 7,940.00 | 2.0K |
| 11:45 | 7,930.00 | 7,935.00 | 7,915.00 | 7,915.00 | 18.2K |
| 11:50 | 7,910.00 | 7,915.00 | 7,895.00 | 7,895.00 | 10.7K |
| 11:55 | 7,905.00 | 7,905.00 | 7,865.00 | 7,865.00 | 2.7K |
| 12:00 | 7,860.00 | 7,875.00 | 7,845.00 | 7,870.00 | 12.6K |
| 12:05 | 7,865.00 | 7,865.00 | 7,850.00 | 7,850.00 | 2.1K |
| 12:10 | 7,870.00 | 7,870.00 | 7,865.00 | 7,870.00 | 2.7K |
| 12:15 | 7,875.00 | 7,875.00 | 7,870.00 | 7,870.00 | 1.3K |
| 12:20 | 7,870.00 | 7,870.00 | 7,860.00 | 7,860.00 | 0.2K |
| 12:25 | 7,880.00 | 7,880.00 | 7,865.00 | 7,865.00 | 6.8K |
| 12:30 | 7,865.00 | 7,865.00 | 7,860.00 | 7,860.00 | 15.2K |
| 12:35 | 7,860.00 | 7,860.00 | 7,860.00 | 7,860.00 | 0.0K |
| 12:40 | 7,860.00 | 7,870.00 | 7,845.00 | 7,870.00 | 1.9K |
| 12:45 | 7,870.00 | 7,880.00 | 7,870.00 | 7,880.00 | 34.7K |
| 12:50 | 7,870.00 | 7,870.00 | 7,870.00 | 7,870.00 | 0.4K |
| 12:55 | 7,860.00 | 7,860.00 | 7,855.00 | 7,855.00 | 0.0K |
| 13:00 | 7,850.00 | 7,870.00 | 7,840.00 | 7,870.00 | 8.5K |
| 13:05 | 7,875.00 | 7,880.00 | 7,870.00 | 7,870.00 | 7.7K |
| 13:10 | 7,865.00 | 7,865.00 | 7,855.00 | 7,855.00 | 7.4K |
| 13:15 | 7,860.00 | 7,860.00 | 7,855.00 | 7,855.00 | 0.3K |
| 13:20 | 7,850.00 | 7,850.00 | 7,830.00 | 7,830.00 | 5.5K |
| 13:25 | 7,825.00 | 7,835.00 | 7,820.00 | 7,830.00 | 15.0K |
| 13:30 | 7,825.00 | 7,825.00 | 7,810.00 | 7,810.00 | 44.0K |
| 13:35 | 7,810.00 | 7,815.00 | 7,810.00 | 7,810.00 | 5.9K |
| 13:40 | 7,820.00 | 7,825.00 | 7,810.00 | 7,810.00 | 7.8K |
| 13:45 | 7,805.00 | 7,815.00 | 7,805.00 | 7,815.00 | 9.6K |
| 13:50 | 7,820.00 | 7,820.00 | 7,805.00 | 7,805.00 | 2.4K |
| 13:55 | 7,820.00 | 7,825.00 | 7,820.00 | 7,820.00 | 0.9K |
| 14:00 | 7,810.00 | 7,815.00 | 7,810.00 | 7,815.00 | 3.2K |
| 14:05 | 7,810.00 | 7,810.00 | 7,790.00 | 7,790.00 | 3.1K |
| 14:10 | 7,790.00 | 7,790.00 | 7,780.00 | 7,785.00 | 14.1K |
| 14:15 | 7,790.00 | 7,790.00 | 7,765.00 | 7,765.00 | 2.4K |
| 14:20 | 7,765.00 | 7,765.00 | 7,750.00 | 7,760.00 | 12.7K |
| 14:25 | 7,780.00 | 7,780.00 | 7,765.00 | 7,770.00 | 3.4K |
| 14:30 | 7,775.00 | 7,775.00 | 7,765.00 | 7,765.00 | 8.6K |
| 14:35 | 7,770.00 | 7,790.00 | 7,770.00 | 7,790.00 | 7.4K |
| 14:40 | 7,790.00 | 7,795.00 | 7,775.00 | 7,795.00 | 5.6K |
| 14:45 | 7,805.00 | 7,810.00 | 7,795.00 | 7,805.00 | 9.1K |
| 14:50 | 7,810.00 | 7,830.00 | 7,810.00 | 7,825.00 | 4.4K |
| 14:55 | 7,825.00 | 7,825.00 | 7,820.00 | 7,825.00 | 1.9K |
| 15:00 | 7,830.00 | 7,920.00 | 7,830.00 | 7,905.00 | 15.2K |
| 15:05 | 7,905.00 | 7,930.00 | 7,905.00 | 7,925.00 | 8.4K |
| 15:10 | 7,930.00 | 7,950.00 | 7,930.00 | 7,950.00 | 16.0K |
| 15:15 | 7,955.00 | 7,965.00 | 7,940.00 | 7,955.00 | 8.8K |
| 15:25 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 11.5K |