Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 5,750.00 | 5,835.00 | 5,745.00 | 5,800.00 | 112.0K |
| 09:05 | 5,830.00 | 5,830.00 | 5,765.00 | 5,765.00 | 26.9K |
| 09:10 | 5,765.00 | 5,775.00 | 5,760.00 | 5,765.00 | 8.5K |
| 09:15 | 5,760.00 | 5,760.00 | 5,665.00 | 5,670.00 | 58.1K |
| 09:20 | 5,700.00 | 5,700.00 | 5,650.00 | 5,660.00 | 24.5K |
| 09:25 | 5,650.00 | 5,660.00 | 5,630.00 | 5,630.00 | 29.9K |
| 09:30 | 5,625.00 | 5,630.00 | 5,615.00 | 5,625.00 | 6.7K |
| 09:35 | 5,640.00 | 5,640.00 | 5,620.00 | 5,625.00 | 7.3K |
| 09:40 | 5,625.00 | 5,625.00 | 5,615.00 | 5,620.00 | 18.5K |
| 09:45 | 5,625.00 | 5,635.00 | 5,615.00 | 5,615.00 | 6.1K |
| 09:50 | 5,640.00 | 5,650.00 | 5,635.00 | 5,645.00 | 3.5K |
| 09:55 | 5,635.00 | 5,635.00 | 5,605.00 | 5,605.00 | 5.7K |
| 10:00 | 5,600.00 | 5,600.00 | 5,580.00 | 5,595.00 | 12.7K |
| 10:05 | 5,610.00 | 5,625.00 | 5,600.00 | 5,625.00 | 0.1K |
| 10:10 | 5,650.00 | 5,655.00 | 5,640.00 | 5,645.00 | 4.5K |
| 10:15 | 5,645.00 | 5,675.00 | 5,645.00 | 5,675.00 | 2.4K |
| 10:20 | 5,675.00 | 5,700.00 | 5,675.00 | 5,685.00 | 6.4K |
| 10:25 | 5,685.00 | 5,685.00 | 5,675.00 | 5,675.00 | 0.3K |
| 10:30 | 5,675.00 | 5,685.00 | 5,670.00 | 5,670.00 | 3.2K |
| 10:35 | 5,670.00 | 5,680.00 | 5,670.00 | 5,670.00 | 99.2K |
| 10:40 | 5,660.00 | 5,675.00 | 5,660.00 | 5,675.00 | 1.1K |
| 10:45 | 5,665.00 | 5,665.00 | 5,660.00 | 5,660.00 | 1.3K |
| 10:50 | 5,655.00 | 5,660.00 | 5,650.00 | 5,650.00 | 0.4K |
| 11:05 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 100.0K |
| 11:10 | 5,680.00 | 5,685.00 | 5,680.00 | 5,685.00 | 0.1K |
| 11:15 | 5,675.00 | 5,700.00 | 5,675.00 | 5,700.00 | 0.0K |
| 11:20 | 5,695.00 | 5,710.00 | 5,695.00 | 5,705.00 | 4.9K |
| 11:25 | 5,705.00 | 5,745.00 | 5,695.00 | 5,745.00 | 3.6K |
| 11:30 | 5,740.00 | 5,755.00 | 5,740.00 | 5,740.00 | 90.8K |
| 11:35 | 5,745.00 | 5,760.00 | 5,740.00 | 5,755.00 | 1.5K |
| 11:40 | 5,760.00 | 5,760.00 | 5,730.00 | 5,730.00 | 203.2K |
| 11:45 | 5,730.00 | 5,735.00 | 5,715.00 | 5,715.00 | 19.1K |
| 11:50 | 5,715.00 | 5,715.00 | 5,700.00 | 5,700.00 | 1.0K |
| 11:55 | 5,695.00 | 5,700.00 | 5,690.00 | 5,690.00 | 10.6K |
| 12:00 | 5,690.00 | 5,710.00 | 5,685.00 | 5,710.00 | 23.7K |
| 12:05 | 5,710.00 | 5,710.00 | 5,695.00 | 5,695.00 | 0.3K |
| 12:10 | 5,690.00 | 5,720.00 | 5,690.00 | 5,720.00 | 0.3K |
| 12:15 | 5,715.00 | 5,730.00 | 5,715.00 | 5,730.00 | 0.9K |
| 12:20 | 5,725.00 | 5,725.00 | 5,720.00 | 5,720.00 | 0.1K |
| 12:25 | 5,725.00 | 5,725.00 | 5,710.00 | 5,715.00 | 0.8K |
| 12:30 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 0.3K |
| 12:35 | 5,710.00 | 5,725.00 | 5,710.00 | 5,725.00 | 0.6K |
| 12:40 | 5,725.00 | 5,730.00 | 5,725.00 | 5,725.00 | 6.9K |
| 12:45 | 5,735.00 | 5,740.00 | 5,735.00 | 5,740.00 | 4.2K |
| 12:50 | 5,720.00 | 5,720.00 | 5,715.00 | 5,715.00 | 0.3K |
| 12:55 | 5,715.00 | 5,745.00 | 5,715.00 | 5,745.00 | 0.1K |
| 13:00 | 5,745.00 | 5,745.00 | 5,745.00 | 5,745.00 | 0.5K |
| 13:05 | 5,750.00 | 5,765.00 | 5,750.00 | 5,765.00 | 3.0K |
| 13:10 | 5,770.00 | 5,790.00 | 5,770.00 | 5,785.00 | 42.6K |
| 13:15 | 5,795.00 | 5,810.00 | 5,795.00 | 5,810.00 | 7.9K |
| 13:20 | 5,815.00 | 5,855.00 | 5,815.00 | 5,850.00 | 8.2K |
| 13:25 | 5,855.00 | 5,900.00 | 5,855.00 | 5,895.00 | 55.0K |
| 13:30 | 5,890.00 | 5,935.00 | 5,875.00 | 5,930.00 | 422.4K |
| 13:35 | 5,930.00 | 5,930.00 | 5,865.00 | 5,865.00 | 13.8K |
| 13:40 | 5,875.00 | 5,880.00 | 5,855.00 | 5,860.00 | 5.7K |
| 13:45 | 5,860.00 | 5,875.00 | 5,860.00 | 5,875.00 | 3.7K |
| 13:50 | 5,865.00 | 5,865.00 | 5,835.00 | 5,835.00 | 15.2K |
| 13:55 | 5,830.00 | 5,830.00 | 5,795.00 | 5,800.00 | 16.1K |
| 14:00 | 5,810.00 | 5,820.00 | 5,805.00 | 5,820.00 | 28.2K |
| 14:05 | 5,825.00 | 5,825.00 | 5,815.00 | 5,820.00 | 5.2K |
| 14:10 | 5,815.00 | 5,815.00 | 5,810.00 | 5,810.00 | 3.0K |
| 14:15 | 5,830.00 | 5,845.00 | 5,830.00 | 5,845.00 | 24.3K |
| 14:20 | 5,845.00 | 5,865.00 | 5,840.00 | 5,845.00 | 5.4K |
| 14:25 | 5,845.00 | 5,845.00 | 5,825.00 | 5,830.00 | 8.5K |
| 14:30 | 5,845.00 | 5,845.00 | 5,835.00 | 5,835.00 | 1.6K |
| 14:35 | 5,850.00 | 5,855.00 | 5,830.00 | 5,830.00 | 16.4K |
| 14:40 | 5,850.00 | 5,850.00 | 5,830.00 | 5,835.00 | 6.9K |
| 14:45 | 5,835.00 | 5,840.00 | 5,830.00 | 5,840.00 | 28.5K |
| 14:50 | 5,850.00 | 5,855.00 | 5,845.00 | 5,845.00 | 5.5K |
| 14:55 | 5,840.00 | 5,845.00 | 5,840.00 | 5,840.00 | 0.9K |
| 15:00 | 5,835.00 | 5,835.00 | 5,830.00 | 5,830.00 | 1.0K |
| 15:05 | 5,825.00 | 5,835.00 | 5,825.00 | 5,830.00 | 5.1K |
| 15:10 | 5,820.00 | 5,820.00 | 5,810.00 | 5,810.00 | 2.1K |
| 15:15 | 5,810.00 | 5,815.00 | 5,810.00 | 5,810.00 | 5.5K |
| 15:25 | 5,805.00 | 5,805.00 | 5,805.00 | 5,805.00 | 5.1K |