Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 5,415.00 | 5,500.00 | 5,405.00 | 5,480.00 | 388.1K |
| 09:05 | 5,485.00 | 5,495.00 | 5,460.00 | 5,460.00 | 68.7K |
| 09:10 | 5,460.00 | 5,510.00 | 5,450.00 | 5,510.00 | 59.0K |
| 09:15 | 5,515.00 | 5,535.00 | 5,515.00 | 5,525.00 | 21.5K |
| 09:20 | 5,520.00 | 5,535.00 | 5,515.00 | 5,535.00 | 7.0K |
| 09:25 | 5,535.00 | 5,540.00 | 5,495.00 | 5,500.00 | 63.5K |
| 09:30 | 5,495.00 | 5,495.00 | 5,480.00 | 5,485.00 | 14.0K |
| 09:35 | 5,495.00 | 5,510.00 | 5,490.00 | 5,505.00 | 48.2K |
| 09:40 | 5,515.00 | 5,515.00 | 5,485.00 | 5,510.00 | 12.4K |
| 09:45 | 5,520.00 | 5,530.00 | 5,510.00 | 5,520.00 | 35.2K |
| 09:50 | 5,515.00 | 5,515.00 | 5,505.00 | 5,515.00 | 0.1K |
| 09:55 | 5,520.00 | 5,535.00 | 5,520.00 | 5,520.00 | 3.7K |
| 10:00 | 5,520.00 | 5,550.00 | 5,520.00 | 5,535.00 | 6.2K |
| 10:05 | 5,540.00 | 5,565.00 | 5,540.00 | 5,565.00 | 4.1K |
| 10:10 | 5,565.00 | 5,585.00 | 5,550.00 | 5,555.00 | 32.6K |
| 10:15 | 5,555.00 | 5,555.00 | 5,535.00 | 5,535.00 | 17.6K |
| 10:20 | 5,545.00 | 5,580.00 | 5,545.00 | 5,580.00 | 22.2K |
| 10:25 | 5,585.00 | 5,610.00 | 5,585.00 | 5,610.00 | 6.8K |
| 10:30 | 5,600.00 | 5,645.00 | 5,600.00 | 5,645.00 | 50.2K |
| 10:35 | 5,640.00 | 5,660.00 | 5,635.00 | 5,660.00 | 15.4K |
| 10:40 | 5,655.00 | 5,655.00 | 5,630.00 | 5,635.00 | 16.7K |
| 10:45 | 5,645.00 | 5,650.00 | 5,640.00 | 5,645.00 | 3.7K |
| 10:50 | 5,655.00 | 5,665.00 | 5,655.00 | 5,665.00 | 1.1K |
| 10:55 | 5,665.00 | 5,690.00 | 5,655.00 | 5,690.00 | 21.1K |
| 11:00 | 5,690.00 | 5,695.00 | 5,645.00 | 5,645.00 | 7.4K |
| 11:05 | 5,640.00 | 5,650.00 | 5,635.00 | 5,635.00 | 2.4K |
| 11:10 | 5,640.00 | 5,640.00 | 5,620.00 | 5,620.00 | 9.8K |
| 11:15 | 5,625.00 | 5,645.00 | 5,625.00 | 5,645.00 | 13.1K |
| 11:20 | 5,645.00 | 5,660.00 | 5,645.00 | 5,655.00 | 0.5K |
| 11:25 | 5,665.00 | 5,665.00 | 5,665.00 | 5,665.00 | 0.0K |
| 11:30 | 5,670.00 | 5,685.00 | 5,670.00 | 5,685.00 | 1.1K |
| 11:35 | 5,690.00 | 5,690.00 | 5,670.00 | 5,680.00 | 4.1K |
| 11:40 | 5,685.00 | 5,695.00 | 5,680.00 | 5,695.00 | 4.7K |
| 11:45 | 5,685.00 | 5,700.00 | 5,685.00 | 5,690.00 | 3.2K |
| 11:50 | 5,695.00 | 5,695.00 | 5,675.00 | 5,680.00 | 0.8K |
| 11:55 | 5,685.00 | 5,690.00 | 5,675.00 | 5,690.00 | 0.6K |
| 12:00 | 5,695.00 | 5,695.00 | 5,685.00 | 5,685.00 | 1.3K |
| 12:05 | 5,690.00 | 5,700.00 | 5,690.00 | 5,700.00 | 6.5K |
| 12:10 | 5,700.00 | 5,700.00 | 5,695.00 | 5,695.00 | 1.2K |
| 12:15 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.5K |
| 12:20 | 5,685.00 | 5,690.00 | 5,685.00 | 5,685.00 | 4.4K |
| 12:25 | 5,680.00 | 5,680.00 | 5,670.00 | 5,670.00 | 1.3K |
| 12:30 | 5,665.00 | 5,665.00 | 5,655.00 | 5,655.00 | 13.7K |
| 12:35 | 5,665.00 | 5,670.00 | 5,645.00 | 5,645.00 | 6.9K |
| 12:40 | 5,640.00 | 5,655.00 | 5,640.00 | 5,640.00 | 1.6K |
| 12:45 | 5,640.00 | 5,650.00 | 5,630.00 | 5,630.00 | 6.8K |
| 12:50 | 5,625.00 | 5,630.00 | 5,625.00 | 5,630.00 | 0.0K |
| 12:55 | 5,620.00 | 5,620.00 | 5,610.00 | 5,610.00 | 1.5K |
| 13:00 | 5,610.00 | 5,625.00 | 5,600.00 | 5,625.00 | 1.4K |
| 13:05 | 5,620.00 | 5,620.00 | 5,605.00 | 5,605.00 | 19.1K |
| 13:10 | 5,605.00 | 5,625.00 | 5,600.00 | 5,620.00 | 28.3K |
| 13:15 | 5,625.00 | 5,625.00 | 5,605.00 | 5,605.00 | 5.9K |
| 13:20 | 5,605.00 | 5,605.00 | 5,605.00 | 5,605.00 | 0.1K |
| 13:25 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 0.0K |
| 13:30 | 5,595.00 | 5,595.00 | 5,595.00 | 5,595.00 | 0.1K |
| 13:35 | 5,595.00 | 5,605.00 | 5,595.00 | 5,605.00 | 1.5K |
| 13:40 | 5,605.00 | 5,605.00 | 5,595.00 | 5,595.00 | 36.7K |
| 13:45 | 5,605.00 | 5,605.00 | 5,605.00 | 5,605.00 | 6.9K |
| 13:50 | 5,610.00 | 5,610.00 | 5,600.00 | 5,605.00 | 1.7K |
| 13:55 | 5,595.00 | 5,605.00 | 5,590.00 | 5,605.00 | 17.0K |
| 14:00 | 5,610.00 | 5,630.00 | 5,610.00 | 5,630.00 | 5.9K |
| 14:05 | 5,625.00 | 5,635.00 | 5,625.00 | 5,635.00 | 0.0K |
| 14:10 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 0.0K |
| 14:15 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 0.0K |
| 14:20 | 5,615.00 | 5,615.00 | 5,615.00 | 5,615.00 | 0.0K |
| 14:30 | 5,605.00 | 5,605.00 | 5,605.00 | 5,605.00 | 1.1K |
| 14:35 | 5,610.00 | 5,610.00 | 5,605.00 | 5,610.00 | 4.1K |
| 14:40 | 5,615.00 | 5,615.00 | 5,615.00 | 5,615.00 | 7.0K |
| 14:45 | 5,605.00 | 5,605.00 | 5,605.00 | 5,605.00 | 6.9K |
| 14:50 | 5,600.00 | 5,600.00 | 5,585.00 | 5,590.00 | 6.9K |
| 14:55 | 5,590.00 | 5,600.00 | 5,590.00 | 5,595.00 | 6.6K |
| 15:00 | 5,585.00 | 5,590.00 | 5,585.00 | 5,585.00 | 0.1K |
| 15:05 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 3.6K |
| 15:10 | 5,585.00 | 5,590.00 | 5,585.00 | 5,590.00 | 0.0K |
| 15:15 | 5,595.00 | 5,595.00 | 5,585.00 | 5,590.00 | 13.3K |
| 15:25 | 5,585.00 | 5,585.00 | 5,585.00 | 5,585.00 | 18.3K |