Letzte Aktualisierung: 2025-10-02
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 6,010.00 | 6,020.00 | 5,915.00 | 5,915.00 | 109.1K |
| 09:05 | 5,905.00 | 5,940.00 | 5,905.00 | 5,925.00 | 51.4K |
| 09:10 | 5,925.00 | 5,950.00 | 5,920.00 | 5,945.00 | 27.9K |
| 09:15 | 5,960.00 | 6,000.00 | 5,960.00 | 5,980.00 | 39.3K |
| 09:20 | 5,975.00 | 5,975.00 | 5,965.00 | 5,965.00 | 2.6K |
| 09:25 | 5,965.00 | 5,975.00 | 5,955.00 | 5,955.00 | 1.2K |
| 09:30 | 5,955.00 | 5,970.00 | 5,945.00 | 5,970.00 | 44.2K |
| 09:35 | 5,965.00 | 6,000.00 | 5,965.00 | 5,990.00 | 17.1K |
| 09:40 | 5,995.00 | 5,995.00 | 5,980.00 | 5,990.00 | 1.7K |
| 09:45 | 5,990.00 | 5,990.00 | 5,960.00 | 5,960.00 | 0.9K |
| 09:50 | 5,980.00 | 5,980.00 | 5,950.00 | 5,950.00 | 13.0K |
| 09:55 | 5,955.00 | 5,960.00 | 5,950.00 | 5,950.00 | 14.7K |
| 10:00 | 5,950.00 | 6,010.00 | 5,950.00 | 6,005.00 | 28.9K |
| 10:05 | 6,000.00 | 6,000.00 | 5,955.00 | 5,960.00 | 16.2K |
| 10:10 | 5,960.00 | 5,960.00 | 5,950.00 | 5,950.00 | 1.7K |
| 10:15 | 5,955.00 | 5,955.00 | 5,940.00 | 5,950.00 | 35.1K |
| 10:20 | 5,955.00 | 5,970.00 | 5,945.00 | 5,970.00 | 6.2K |
| 10:25 | 5,945.00 | 5,945.00 | 5,940.00 | 5,940.00 | 2.8K |
| 10:30 | 5,945.00 | 5,990.00 | 5,945.00 | 5,990.00 | 4.8K |
| 10:35 | 5,965.00 | 5,970.00 | 5,965.00 | 5,970.00 | 15.9K |
| 10:40 | 5,970.00 | 5,990.00 | 5,970.00 | 5,985.00 | 0.2K |
| 10:45 | 5,985.00 | 5,985.00 | 5,965.00 | 5,965.00 | 12.9K |
| 10:50 | 5,965.00 | 5,980.00 | 5,965.00 | 5,980.00 | 0.1K |
| 10:55 | 5,980.00 | 5,995.00 | 5,980.00 | 5,990.00 | 1.4K |
| 11:00 | 5,995.00 | 6,005.00 | 5,995.00 | 6,005.00 | 18.0K |
| 11:05 | 6,005.00 | 6,005.00 | 6,005.00 | 6,005.00 | 5.5K |
| 11:10 | 6,010.00 | 6,030.00 | 6,010.00 | 6,025.00 | 1.9K |
| 11:15 | 6,025.00 | 6,025.00 | 6,010.00 | 6,010.00 | 3.7K |
| 11:25 | 6,010.00 | 6,020.00 | 6,010.00 | 6,020.00 | 0.8K |
| 11:30 | 6,025.00 | 6,050.00 | 6,025.00 | 6,050.00 | 18.0K |
| 11:35 | 6,050.00 | 6,065.00 | 6,050.00 | 6,055.00 | 1.8K |
| 11:40 | 6,060.00 | 6,085.00 | 6,060.00 | 6,085.00 | 2.6K |
| 11:45 | 6,080.00 | 6,080.00 | 6,065.00 | 6,065.00 | 1.2K |
| 11:50 | 6,060.00 | 6,060.00 | 6,055.00 | 6,055.00 | 13.6K |
| 11:55 | 6,050.00 | 6,090.00 | 6,050.00 | 6,090.00 | 17.8K |
| 12:00 | 6,095.00 | 6,115.00 | 6,090.00 | 6,115.00 | 11.8K |
| 12:05 | 6,115.00 | 6,125.00 | 6,115.00 | 6,125.00 | 13.4K |
| 12:10 | 6,120.00 | 6,125.00 | 6,100.00 | 6,100.00 | 16.5K |
| 12:15 | 6,105.00 | 6,105.00 | 6,095.00 | 6,095.00 | 1.5K |
| 12:20 | 6,095.00 | 6,095.00 | 6,085.00 | 6,095.00 | 3.5K |
| 12:25 | 6,100.00 | 6,110.00 | 6,100.00 | 6,110.00 | 0.7K |
| 12:30 | 6,110.00 | 6,115.00 | 6,110.00 | 6,115.00 | 1.9K |
| 12:35 | 6,115.00 | 6,120.00 | 6,115.00 | 6,120.00 | 0.6K |
| 12:40 | 6,120.00 | 6,120.00 | 6,105.00 | 6,105.00 | 5.3K |
| 12:45 | 6,105.00 | 6,105.00 | 6,075.00 | 6,085.00 | 0.7K |
| 12:50 | 6,085.00 | 6,100.00 | 6,085.00 | 6,100.00 | 4.6K |
| 12:55 | 6,095.00 | 6,095.00 | 6,080.00 | 6,080.00 | 0.2K |
| 13:00 | 6,095.00 | 6,095.00 | 6,085.00 | 6,085.00 | 0.6K |
| 13:05 | 6,090.00 | 6,090.00 | 6,075.00 | 6,075.00 | 0.8K |
| 13:10 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 3.4K |
| 13:15 | 6,065.00 | 6,065.00 | 6,060.00 | 6,060.00 | 0.4K |
| 13:20 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 3.2K |
| 13:25 | 6,055.00 | 6,060.00 | 6,055.00 | 6,060.00 | 8.5K |
| 13:30 | 6,055.00 | 6,055.00 | 6,050.00 | 6,050.00 | 2.8K |
| 13:35 | 6,045.00 | 6,045.00 | 6,040.00 | 6,040.00 | 0.3K |
| 13:40 | 6,055.00 | 6,055.00 | 6,040.00 | 6,040.00 | 3.5K |
| 13:45 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | 16.5K |
| 13:50 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 2.0K |
| 13:55 | 6,050.00 | 6,050.00 | 6,045.00 | 6,050.00 | 5.3K |
| 14:00 | 6,065.00 | 6,065.00 | 6,065.00 | 6,065.00 | 1.7K |
| 14:05 | 6,065.00 | 6,065.00 | 6,045.00 | 6,045.00 | 1.7K |
| 14:10 | 6,045.00 | 6,055.00 | 6,045.00 | 6,055.00 | 0.2K |
| 14:15 | 6,055.00 | 6,070.00 | 6,055.00 | 6,065.00 | 0.4K |
| 14:20 | 6,055.00 | 6,055.00 | 6,055.00 | 6,055.00 | 0.2K |
| 14:25 | 6,050.00 | 6,050.00 | 6,045.00 | 6,045.00 | 0.5K |
| 14:30 | 6,045.00 | 6,045.00 | 6,040.00 | 6,040.00 | 0.4K |
| 14:35 | 6,035.00 | 6,035.00 | 6,020.00 | 6,020.00 | 30.6K |
| 14:40 | 6,020.00 | 6,020.00 | 6,005.00 | 6,005.00 | 1.8K |
| 14:45 | 6,010.00 | 6,010.00 | 6,000.00 | 6,000.00 | 8.5K |
| 14:50 | 6,000.00 | 6,000.00 | 5,995.00 | 5,995.00 | 3.6K |
| 14:55 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 3.2K |
| 15:00 | 6,020.00 | 6,030.00 | 6,020.00 | 6,030.00 | 5.2K |
| 15:05 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 0.2K |
| 15:10 | 6,030.00 | 6,030.00 | 6,020.00 | 6,020.00 | 0.5K |
| 15:15 | 6,020.00 | 6,020.00 | 6,015.00 | 6,020.00 | 14.9K |
| 15:25 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 1.7K |