Letzte Aktualisierung: 2025-10-02
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 7,910.00 | 7,930.00 | 7,855.00 | 7,890.00 | 113.3K |
| 09:05 | 7,905.00 | 8,040.00 | 7,905.00 | 7,920.00 | 256.6K |
| 09:10 | 7,980.00 | 8,045.00 | 7,980.00 | 8,000.00 | 35.6K |
| 09:15 | 8,005.00 | 8,035.00 | 7,985.00 | 7,990.00 | 68.5K |
| 09:20 | 8,010.00 | 8,020.00 | 7,960.00 | 7,960.00 | 38.2K |
| 09:25 | 7,960.00 | 7,960.00 | 7,930.00 | 7,940.00 | 27.0K |
| 09:30 | 7,940.00 | 7,945.00 | 7,920.00 | 7,945.00 | 7.9K |
| 09:35 | 7,945.00 | 7,945.00 | 7,895.00 | 7,895.00 | 6.9K |
| 09:40 | 7,925.00 | 7,930.00 | 7,925.00 | 7,930.00 | 0.3K |
| 09:45 | 7,925.00 | 7,965.00 | 7,925.00 | 7,965.00 | 10.0K |
| 09:50 | 7,965.00 | 7,975.00 | 7,930.00 | 7,930.00 | 3.6K |
| 09:55 | 7,920.00 | 7,920.00 | 7,880.00 | 7,895.00 | 53.5K |
| 10:00 | 7,890.00 | 7,900.00 | 7,875.00 | 7,875.00 | 2.5K |
| 10:05 | 7,875.00 | 7,880.00 | 7,825.00 | 7,850.00 | 33.8K |
| 10:10 | 7,840.00 | 7,870.00 | 7,810.00 | 7,870.00 | 2.2K |
| 10:15 | 7,870.00 | 7,870.00 | 7,835.00 | 7,840.00 | 1.8K |
| 10:20 | 7,875.00 | 7,905.00 | 7,865.00 | 7,905.00 | 9.0K |
| 10:25 | 7,910.00 | 7,950.00 | 7,910.00 | 7,935.00 | 8.3K |
| 10:30 | 7,935.00 | 7,935.00 | 7,910.00 | 7,925.00 | 8.9K |
| 10:35 | 7,925.00 | 7,960.00 | 7,925.00 | 7,960.00 | 11.9K |
| 10:40 | 7,955.00 | 7,980.00 | 7,945.00 | 7,980.00 | 50.3K |
| 10:45 | 7,985.00 | 7,995.00 | 7,975.00 | 7,985.00 | 17.7K |
| 10:50 | 8,000.00 | 8,030.00 | 8,000.00 | 8,000.00 | 34.9K |
| 10:55 | 8,010.00 | 8,025.00 | 7,995.00 | 8,025.00 | 25.1K |
| 11:00 | 8,035.00 | 8,095.00 | 8,035.00 | 8,085.00 | 20.8K |
| 11:05 | 8,090.00 | 8,110.00 | 8,080.00 | 8,090.00 | 22.2K |
| 11:10 | 8,085.00 | 8,085.00 | 8,050.00 | 8,050.00 | 12.4K |
| 11:15 | 8,050.00 | 8,080.00 | 8,045.00 | 8,080.00 | 20.7K |
| 11:20 | 8,090.00 | 8,110.00 | 8,085.00 | 8,100.00 | 51.1K |
| 11:25 | 8,115.00 | 8,145.00 | 8,115.00 | 8,145.00 | 38.9K |
| 11:30 | 8,135.00 | 8,150.00 | 8,125.00 | 8,150.00 | 58.2K |
| 11:35 | 8,140.00 | 8,155.00 | 8,130.00 | 8,155.00 | 1.6K |
| 11:40 | 8,155.00 | 8,160.00 | 8,125.00 | 8,125.00 | 3.1K |
| 11:45 | 8,135.00 | 8,150.00 | 8,120.00 | 8,150.00 | 2.8K |
| 11:50 | 8,165.00 | 8,165.00 | 8,145.00 | 8,145.00 | 1.6K |
| 11:55 | 8,160.00 | 8,180.00 | 8,160.00 | 8,180.00 | 9.9K |
| 12:00 | 8,180.00 | 8,210.00 | 8,180.00 | 8,200.00 | 21.9K |
| 12:05 | 8,200.00 | 8,215.00 | 8,190.00 | 8,205.00 | 8.5K |
| 12:10 | 8,210.00 | 8,220.00 | 8,200.00 | 8,210.00 | 38.5K |
| 12:15 | 8,215.00 | 8,215.00 | 8,180.00 | 8,185.00 | 3.5K |
| 12:20 | 8,185.00 | 8,185.00 | 8,145.00 | 8,145.00 | 1.4K |
| 12:25 | 8,150.00 | 8,155.00 | 8,135.00 | 8,135.00 | 27.0K |
| 12:30 | 8,140.00 | 8,140.00 | 8,125.00 | 8,125.00 | 12.2K |
| 12:35 | 8,125.00 | 8,160.00 | 8,125.00 | 8,160.00 | 14.0K |
| 12:40 | 8,160.00 | 8,165.00 | 8,135.00 | 8,135.00 | 3.2K |
| 12:45 | 8,135.00 | 8,140.00 | 8,115.00 | 8,140.00 | 4.3K |
| 12:50 | 8,140.00 | 8,175.00 | 8,140.00 | 8,175.00 | 21.4K |
| 12:55 | 8,175.00 | 8,195.00 | 8,175.00 | 8,185.00 | 3.8K |
| 13:00 | 8,190.00 | 8,200.00 | 8,185.00 | 8,195.00 | 1.0K |
| 13:05 | 8,190.00 | 8,215.00 | 8,190.00 | 8,210.00 | 22.5K |
| 13:10 | 8,210.00 | 8,210.00 | 8,195.00 | 8,195.00 | 5.0K |
| 13:15 | 8,200.00 | 8,200.00 | 8,185.00 | 8,195.00 | 1.5K |
| 13:20 | 8,200.00 | 8,205.00 | 8,185.00 | 8,190.00 | 1.0K |
| 13:25 | 8,180.00 | 8,180.00 | 8,155.00 | 8,155.00 | 0.5K |
| 13:30 | 8,150.00 | 8,155.00 | 8,130.00 | 8,155.00 | 2.6K |
| 13:35 | 8,160.00 | 8,170.00 | 8,150.00 | 8,160.00 | 29.4K |
| 13:40 | 8,155.00 | 8,190.00 | 8,150.00 | 8,185.00 | 24.2K |
| 13:45 | 8,195.00 | 8,200.00 | 8,175.00 | 8,175.00 | 1.6K |
| 13:50 | 8,190.00 | 8,190.00 | 8,165.00 | 8,165.00 | 0.0K |
| 13:55 | 8,165.00 | 8,180.00 | 8,165.00 | 8,165.00 | 0.3K |
| 14:00 | 8,170.00 | 8,170.00 | 8,155.00 | 8,160.00 | 0.3K |
| 14:05 | 8,155.00 | 8,155.00 | 8,135.00 | 8,140.00 | 60.8K |
| 14:10 | 8,135.00 | 8,135.00 | 8,065.00 | 8,095.00 | 29.1K |
| 14:15 | 8,085.00 | 8,090.00 | 8,055.00 | 8,055.00 | 9.8K |
| 14:20 | 8,065.00 | 8,090.00 | 8,055.00 | 8,085.00 | 2.1K |
| 14:25 | 8,100.00 | 8,120.00 | 8,085.00 | 8,110.00 | 7.4K |
| 14:30 | 8,115.00 | 8,120.00 | 8,085.00 | 8,085.00 | 28.0K |
| 14:40 | 8,110.00 | 8,150.00 | 8,110.00 | 8,150.00 | 23.1K |
| 14:45 | 8,150.00 | 8,150.00 | 8,135.00 | 8,150.00 | 27.6K |
| 14:50 | 8,145.00 | 8,160.00 | 8,135.00 | 8,135.00 | 24.7K |
| 14:55 | 8,130.00 | 8,135.00 | 8,120.00 | 8,120.00 | 1.3K |
| 15:00 | 8,110.00 | 8,110.00 | 8,080.00 | 8,080.00 | 13.4K |
| 15:05 | 8,085.00 | 8,090.00 | 8,080.00 | 8,080.00 | 10.3K |
| 15:10 | 8,080.00 | 8,080.00 | 8,070.00 | 8,070.00 | 0.4K |
| 15:15 | 8,070.00 | 8,075.00 | 8,050.00 | 8,070.00 | 28.7K |
| 15:25 | 8,075.00 | 8,075.00 | 8,075.00 | 8,075.00 | 4.5K |