Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 5,710.00 | 5,780.00 | 5,710.00 | 5,775.00 | 107.2K |
| 09:05 | 5,765.00 | 5,800.00 | 5,765.00 | 5,785.00 | 32.7K |
| 09:10 | 5,810.00 | 5,850.00 | 5,810.00 | 5,835.00 | 124.7K |
| 09:15 | 5,835.00 | 5,870.00 | 5,830.00 | 5,865.00 | 19.2K |
| 09:20 | 5,860.00 | 5,860.00 | 5,830.00 | 5,830.00 | 10.1K |
| 09:25 | 5,835.00 | 5,855.00 | 5,830.00 | 5,855.00 | 6.9K |
| 09:30 | 5,860.00 | 5,870.00 | 5,820.00 | 5,830.00 | 7.9K |
| 09:35 | 5,825.00 | 5,825.00 | 5,805.00 | 5,805.00 | 8.6K |
| 09:40 | 5,820.00 | 5,820.00 | 5,815.00 | 5,815.00 | 1.9K |
| 09:45 | 5,800.00 | 5,800.00 | 5,795.00 | 5,795.00 | 0.2K |
| 09:50 | 5,810.00 | 5,815.00 | 5,795.00 | 5,795.00 | 0.6K |
| 09:55 | 5,800.00 | 5,800.00 | 5,795.00 | 5,795.00 | 0.1K |
| 10:00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 13.8K |
| 10:05 | 5,855.00 | 5,855.00 | 5,830.00 | 5,835.00 | 49.8K |
| 10:10 | 5,835.00 | 5,835.00 | 5,815.00 | 5,815.00 | 5.6K |
| 10:15 | 5,810.00 | 5,825.00 | 5,805.00 | 5,815.00 | 1.6K |
| 10:20 | 5,810.00 | 5,810.00 | 5,800.00 | 5,805.00 | 47.5K |
| 10:25 | 5,800.00 | 5,810.00 | 5,795.00 | 5,810.00 | 1.3K |
| 10:30 | 5,790.00 | 5,790.00 | 5,780.00 | 5,780.00 | 4.4K |
| 10:35 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 2.6K |
| 10:40 | 5,820.00 | 5,830.00 | 5,820.00 | 5,830.00 | 1.7K |
| 10:45 | 5,805.00 | 5,805.00 | 5,805.00 | 5,805.00 | 0.0K |
| 10:50 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 51.6K |
| 10:55 | 5,800.00 | 5,815.00 | 5,800.00 | 5,815.00 | 59.0K |
| 11:00 | 5,815.00 | 5,835.00 | 5,815.00 | 5,830.00 | 2.8K |
| 11:05 | 5,830.00 | 5,845.00 | 5,830.00 | 5,845.00 | 0.2K |
| 11:10 | 5,850.00 | 5,875.00 | 5,850.00 | 5,875.00 | 5.5K |
| 11:15 | 5,860.00 | 5,860.00 | 5,855.00 | 5,855.00 | 0.0K |
| 11:20 | 5,845.00 | 5,845.00 | 5,845.00 | 5,845.00 | 0.1K |
| 11:25 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 0.2K |
| 11:30 | 5,840.00 | 5,840.00 | 5,835.00 | 5,835.00 | 0.1K |
| 11:35 | 5,835.00 | 5,835.00 | 5,825.00 | 5,825.00 | 1.8K |
| 11:40 | 5,820.00 | 5,820.00 | 5,785.00 | 5,785.00 | 12.1K |
| 11:45 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 0.0K |
| 11:50 | 5,815.00 | 5,815.00 | 5,810.00 | 5,810.00 | 0.2K |
| 11:55 | 5,815.00 | 5,825.00 | 5,815.00 | 5,815.00 | 10.8K |
| 12:10 | 5,810.00 | 5,810.00 | 5,790.00 | 5,790.00 | 18.4K |
| 12:20 | 5,795.00 | 5,795.00 | 5,780.00 | 5,780.00 | 0.5K |
| 12:30 | 5,780.00 | 5,780.00 | 5,775.00 | 5,775.00 | 2.0K |
| 12:35 | 5,795.00 | 5,795.00 | 5,795.00 | 5,795.00 | 1.8K |
| 12:40 | 5,795.00 | 5,795.00 | 5,790.00 | 5,790.00 | 0.1K |
| 12:45 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 0.0K |
| 12:50 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 1.0K |
| 12:55 | 5,770.00 | 5,770.00 | 5,765.00 | 5,765.00 | 1.9K |
| 13:00 | 5,765.00 | 5,775.00 | 5,760.00 | 5,775.00 | 24.9K |
| 13:05 | 5,775.00 | 5,775.00 | 5,775.00 | 5,775.00 | 10.3K |
| 13:10 | 5,775.00 | 5,780.00 | 5,775.00 | 5,775.00 | 4.4K |
| 13:15 | 5,755.00 | 5,755.00 | 5,755.00 | 5,755.00 | 0.1K |
| 13:20 | 5,770.00 | 5,775.00 | 5,765.00 | 5,770.00 | 0.1K |
| 13:25 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 0.4K |
| 13:30 | 5,760.00 | 5,765.00 | 5,755.00 | 5,765.00 | 1.2K |
| 13:35 | 5,760.00 | 5,760.00 | 5,750.00 | 5,750.00 | 0.7K |
| 13:40 | 5,760.00 | 5,770.00 | 5,760.00 | 5,770.00 | 2.6K |
| 13:45 | 5,770.00 | 5,780.00 | 5,770.00 | 5,780.00 | 6.1K |
| 13:50 | 5,780.00 | 5,785.00 | 5,780.00 | 5,785.00 | 0.5K |
| 13:55 | 5,790.00 | 5,790.00 | 5,780.00 | 5,785.00 | 0.2K |
| 14:00 | 5,790.00 | 5,790.00 | 5,785.00 | 5,790.00 | 10.8K |
| 14:05 | 5,790.00 | 5,800.00 | 5,790.00 | 5,800.00 | 0.3K |
| 14:10 | 5,805.00 | 5,810.00 | 5,805.00 | 5,810.00 | 0.6K |
| 14:15 | 5,810.00 | 5,810.00 | 5,795.00 | 5,795.00 | 8.3K |
| 14:20 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.0K |
| 14:25 | 5,780.00 | 5,780.00 | 5,765.00 | 5,765.00 | 0.1K |
| 14:35 | 5,770.00 | 5,770.00 | 5,760.00 | 5,760.00 | 0.3K |
| 14:40 | 5,755.00 | 5,755.00 | 5,745.00 | 5,745.00 | 13.5K |
| 14:45 | 5,745.00 | 5,755.00 | 5,745.00 | 5,755.00 | 11.8K |
| 14:50 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0.2K |
| 14:55 | 5,745.00 | 5,745.00 | 5,745.00 | 5,745.00 | 0.6K |
| 15:00 | 5,740.00 | 5,745.00 | 5,740.00 | 5,745.00 | 4.6K |
| 15:05 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 0.6K |
| 15:10 | 5,745.00 | 5,745.00 | 5,730.00 | 5,730.00 | 11.6K |
| 15:15 | 5,730.00 | 5,735.00 | 5,720.00 | 5,735.00 | 47.1K |
| 15:25 | 5,735.00 | 5,735.00 | 5,735.00 | 5,735.00 | 0.2K |