Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 7,640.00 | 7,640.00 | 7,550.00 | 7,560.00 | 45.5K |
| 09:05 | 7,560.00 | 7,575.00 | 7,505.00 | 7,575.00 | 63.4K |
| 09:10 | 7,570.00 | 7,615.00 | 7,560.00 | 7,575.00 | 93.4K |
| 09:15 | 7,575.00 | 7,590.00 | 7,555.00 | 7,560.00 | 20.3K |
| 09:20 | 7,560.00 | 7,625.00 | 7,560.00 | 7,620.00 | 10.8K |
| 09:25 | 7,630.00 | 7,630.00 | 7,480.00 | 7,490.00 | 43.7K |
| 09:30 | 7,505.00 | 7,505.00 | 7,380.00 | 7,380.00 | 21.4K |
| 09:35 | 7,380.00 | 7,380.00 | 7,300.00 | 7,325.00 | 47.2K |
| 09:40 | 7,325.00 | 7,390.00 | 7,320.00 | 7,390.00 | 8.3K |
| 09:45 | 7,385.00 | 7,385.00 | 7,250.00 | 7,250.00 | 20.3K |
| 09:50 | 7,250.00 | 7,280.00 | 7,240.00 | 7,270.00 | 182.1K |
| 09:55 | 7,255.00 | 7,295.00 | 7,255.00 | 7,270.00 | 21.1K |
| 10:00 | 7,265.00 | 7,350.00 | 7,265.00 | 7,350.00 | 6.7K |
| 10:05 | 7,375.00 | 7,375.00 | 7,330.00 | 7,355.00 | 24.2K |
| 10:10 | 7,360.00 | 7,370.00 | 7,320.00 | 7,345.00 | 9.9K |
| 10:15 | 7,345.00 | 7,355.00 | 7,335.00 | 7,335.00 | 1.2K |
| 10:20 | 7,325.00 | 7,325.00 | 7,255.00 | 7,260.00 | 16.6K |
| 10:25 | 7,285.00 | 7,335.00 | 7,285.00 | 7,325.00 | 8.3K |
| 10:30 | 7,335.00 | 7,345.00 | 7,335.00 | 7,340.00 | 13.9K |
| 10:35 | 7,365.00 | 7,390.00 | 7,360.00 | 7,370.00 | 24.3K |
| 10:40 | 7,380.00 | 7,420.00 | 7,380.00 | 7,400.00 | 3.7K |
| 10:45 | 7,380.00 | 7,390.00 | 7,275.00 | 7,285.00 | 140.4K |
| 10:50 | 7,290.00 | 7,290.00 | 7,215.00 | 7,235.00 | 22.6K |
| 10:55 | 7,235.00 | 7,280.00 | 7,200.00 | 7,200.00 | 48.1K |
| 11:00 | 7,240.00 | 7,335.00 | 7,235.00 | 7,260.00 | 113.4K |
| 11:05 | 7,250.00 | 7,255.00 | 7,050.00 | 7,050.00 | 44.1K |
| 11:10 | 7,040.00 | 7,050.00 | 6,985.00 | 7,030.00 | 81.2K |
| 11:15 | 7,020.00 | 7,275.00 | 7,020.00 | 7,175.00 | 166.0K |
| 11:20 | 7,185.00 | 7,270.00 | 7,035.00 | 7,270.00 | 81.5K |
| 11:25 | 7,280.00 | 7,380.00 | 7,275.00 | 7,380.00 | 37.7K |
| 11:30 | 7,360.00 | 7,390.00 | 7,310.00 | 7,310.00 | 39.9K |
| 11:35 | 7,310.00 | 7,310.00 | 7,180.00 | 7,225.00 | 193.1K |
| 11:40 | 7,230.00 | 7,290.00 | 7,220.00 | 7,270.00 | 99.2K |
| 11:45 | 7,270.00 | 7,305.00 | 7,250.00 | 7,305.00 | 17.0K |
| 11:50 | 7,305.00 | 7,375.00 | 7,305.00 | 7,355.00 | 97.0K |
| 11:55 | 7,380.00 | 7,430.00 | 7,380.00 | 7,430.00 | 10.3K |
| 12:00 | 7,430.00 | 7,550.00 | 7,420.00 | 7,550.00 | 29.4K |
| 12:05 | 7,555.00 | 7,600.00 | 7,535.00 | 7,580.00 | 76.2K |
| 12:10 | 7,600.00 | 7,635.00 | 7,585.00 | 7,590.00 | 28.0K |
| 12:15 | 7,580.00 | 7,640.00 | 7,565.00 | 7,605.00 | 159.2K |
| 12:20 | 7,620.00 | 7,620.00 | 7,560.00 | 7,600.00 | 12.0K |
| 12:25 | 7,600.00 | 7,600.00 | 7,485.00 | 7,485.00 | 26.9K |
| 12:30 | 7,485.00 | 7,565.00 | 7,480.00 | 7,480.00 | 5.2K |
| 12:35 | 7,480.00 | 7,530.00 | 7,480.00 | 7,530.00 | 42.2K |
| 12:40 | 7,530.00 | 7,550.00 | 7,520.00 | 7,550.00 | 15.3K |
| 12:45 | 7,520.00 | 7,575.00 | 7,490.00 | 7,550.00 | 18.9K |
| 12:50 | 7,555.00 | 7,580.00 | 7,525.00 | 7,530.00 | 12.0K |
| 12:55 | 7,530.00 | 7,540.00 | 7,515.00 | 7,520.00 | 13.8K |
| 13:00 | 7,540.00 | 7,565.00 | 7,540.00 | 7,555.00 | 13.0K |
| 13:05 | 7,570.00 | 7,600.00 | 7,555.00 | 7,555.00 | 17.8K |
| 13:10 | 7,555.00 | 7,580.00 | 7,545.00 | 7,565.00 | 5.3K |
| 13:15 | 7,550.00 | 7,600.00 | 7,550.00 | 7,585.00 | 3.7K |
| 13:20 | 7,585.00 | 7,590.00 | 7,570.00 | 7,575.00 | 42.3K |
| 13:25 | 7,570.00 | 7,570.00 | 7,535.00 | 7,535.00 | 15.3K |
| 13:30 | 7,555.00 | 7,570.00 | 7,550.00 | 7,550.00 | 3.1K |
| 13:35 | 7,545.00 | 7,575.00 | 7,545.00 | 7,545.00 | 6.3K |
| 13:40 | 7,570.00 | 7,605.00 | 7,570.00 | 7,590.00 | 14.4K |
| 13:45 | 7,590.00 | 7,590.00 | 7,535.00 | 7,560.00 | 24.4K |
| 13:50 | 7,570.00 | 7,600.00 | 7,570.00 | 7,585.00 | 8.1K |
| 13:55 | 7,595.00 | 7,605.00 | 7,575.00 | 7,605.00 | 0.2K |
| 14:00 | 7,610.00 | 7,655.00 | 7,595.00 | 7,655.00 | 8.5K |
| 14:05 | 7,655.00 | 7,680.00 | 7,635.00 | 7,635.00 | 13.9K |
| 14:10 | 7,625.00 | 7,675.00 | 7,615.00 | 7,675.00 | 20.4K |
| 14:15 | 7,680.00 | 7,680.00 | 7,635.00 | 7,650.00 | 1.1K |
| 14:20 | 7,650.00 | 7,650.00 | 7,605.00 | 7,620.00 | 8.6K |
| 14:25 | 7,595.00 | 7,595.00 | 7,560.00 | 7,565.00 | 20.2K |
| 14:30 | 7,570.00 | 7,600.00 | 7,550.00 | 7,550.00 | 47.6K |
| 14:35 | 7,550.00 | 7,565.00 | 7,520.00 | 7,520.00 | 15.0K |
| 14:40 | 7,515.00 | 7,515.00 | 7,485.00 | 7,485.00 | 16.0K |
| 14:45 | 7,485.00 | 7,485.00 | 7,430.00 | 7,470.00 | 32.4K |
| 14:50 | 7,490.00 | 7,515.00 | 7,450.00 | 7,450.00 | 38.0K |
| 14:55 | 7,440.00 | 7,440.00 | 7,400.00 | 7,400.00 | 56.7K |
| 15:00 | 7,405.00 | 7,415.00 | 7,370.00 | 7,370.00 | 6.9K |
| 15:05 | 7,365.00 | 7,375.00 | 7,330.00 | 7,340.00 | 105.1K |
| 15:10 | 7,345.00 | 7,385.00 | 7,340.00 | 7,375.00 | 102.8K |
| 15:15 | 7,370.00 | 7,375.00 | 7,355.00 | 7,355.00 | 87.2K |
| 15:25 | 7,345.00 | 7,345.00 | 7,345.00 | 7,345.00 | 22.7K |