Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 5,585.00 | 5,620.00 | 5,570.00 | 5,570.00 | 174.1K |
| 09:05 | 5,570.00 | 5,600.00 | 5,560.00 | 5,565.00 | 19.4K |
| 09:10 | 5,570.00 | 5,630.00 | 5,570.00 | 5,630.00 | 63.0K |
| 09:15 | 5,640.00 | 5,640.00 | 5,570.00 | 5,575.00 | 131.7K |
| 09:20 | 5,580.00 | 5,590.00 | 5,575.00 | 5,580.00 | 140.5K |
| 09:25 | 5,580.00 | 5,590.00 | 5,565.00 | 5,570.00 | 45.2K |
| 09:30 | 5,575.00 | 5,575.00 | 5,540.00 | 5,540.00 | 58.6K |
| 09:35 | 5,535.00 | 5,555.00 | 5,535.00 | 5,555.00 | 0.5K |
| 09:40 | 5,555.00 | 5,610.00 | 5,555.00 | 5,605.00 | 56.0K |
| 09:45 | 5,605.00 | 5,635.00 | 5,605.00 | 5,625.00 | 9.3K |
| 09:50 | 5,640.00 | 5,640.00 | 5,620.00 | 5,630.00 | 4.3K |
| 09:55 | 5,630.00 | 5,650.00 | 5,625.00 | 5,650.00 | 3.1K |
| 10:00 | 5,655.00 | 5,660.00 | 5,655.00 | 5,655.00 | 11.4K |
| 10:05 | 5,635.00 | 5,645.00 | 5,635.00 | 5,645.00 | 0.8K |
| 10:10 | 5,655.00 | 5,655.00 | 5,650.00 | 5,650.00 | 39.0K |
| 10:15 | 5,650.00 | 5,650.00 | 5,635.00 | 5,635.00 | 3.3K |
| 10:20 | 5,625.00 | 5,630.00 | 5,625.00 | 5,630.00 | 0.2K |
| 10:25 | 5,635.00 | 5,650.00 | 5,635.00 | 5,650.00 | 21.0K |
| 10:30 | 5,660.00 | 5,670.00 | 5,650.00 | 5,655.00 | 2.4K |
| 10:35 | 5,655.00 | 5,665.00 | 5,655.00 | 5,660.00 | 1.9K |
| 10:40 | 5,655.00 | 5,655.00 | 5,650.00 | 5,650.00 | 1.9K |
| 10:45 | 5,650.00 | 5,650.00 | 5,625.00 | 5,625.00 | 1.0K |
| 10:50 | 5,620.00 | 5,620.00 | 5,615.00 | 5,615.00 | 0.0K |
| 10:55 | 5,640.00 | 5,640.00 | 5,630.00 | 5,635.00 | 0.3K |
| 11:00 | 5,635.00 | 5,635.00 | 5,610.00 | 5,610.00 | 1.4K |
| 11:05 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 0.0K |
| 11:10 | 5,615.00 | 5,615.00 | 5,605.00 | 5,605.00 | 2.5K |
| 11:15 | 5,600.00 | 5,600.00 | 5,580.00 | 5,580.00 | 22.4K |
| 11:20 | 5,585.00 | 5,605.00 | 5,580.00 | 5,605.00 | 10.5K |
| 11:25 | 5,615.00 | 5,625.00 | 5,615.00 | 5,625.00 | 0.2K |
| 11:30 | 5,615.00 | 5,635.00 | 5,615.00 | 5,635.00 | 0.8K |
| 11:35 | 5,650.00 | 5,655.00 | 5,645.00 | 5,645.00 | 27.9K |
| 11:40 | 5,650.00 | 5,655.00 | 5,650.00 | 5,655.00 | 1.1K |
| 11:45 | 5,650.00 | 5,650.00 | 5,645.00 | 5,645.00 | 0.2K |
| 11:50 | 5,640.00 | 5,640.00 | 5,630.00 | 5,630.00 | 1.9K |
| 11:55 | 5,635.00 | 5,635.00 | 5,635.00 | 5,635.00 | 2.0K |
| 12:00 | 5,645.00 | 5,650.00 | 5,640.00 | 5,650.00 | 3.6K |
| 12:05 | 5,655.00 | 5,655.00 | 5,650.00 | 5,655.00 | 1.0K |
| 12:10 | 5,660.00 | 5,670.00 | 5,660.00 | 5,670.00 | 4.7K |
| 12:15 | 5,670.00 | 5,670.00 | 5,660.00 | 5,660.00 | 3.6K |
| 12:20 | 5,660.00 | 5,685.00 | 5,660.00 | 5,685.00 | 6.9K |
| 12:30 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 0.4K |
| 12:35 | 5,680.00 | 5,695.00 | 5,680.00 | 5,695.00 | 1.8K |
| 12:40 | 5,695.00 | 5,695.00 | 5,685.00 | 5,685.00 | 0.8K |
| 12:45 | 5,690.00 | 5,700.00 | 5,685.00 | 5,700.00 | 0.4K |
| 12:50 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | 0.1K |
| 12:55 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 0.2K |
| 13:00 | 5,680.00 | 5,697.00 | 5,680.00 | 5,695.00 | 4.4K |
| 13:05 | 5,690.00 | 5,700.00 | 5,690.00 | 5,700.00 | 0.0K |
| 13:10 | 5,700.00 | 5,725.00 | 5,700.00 | 5,720.00 | 26.7K |
| 13:15 | 5,720.00 | 5,720.00 | 5,705.00 | 5,705.00 | 2.9K |
| 13:20 | 5,705.00 | 5,710.00 | 5,695.00 | 5,705.00 | 5.7K |
| 13:25 | 5,710.00 | 5,715.00 | 5,710.00 | 5,715.00 | 0.6K |
| 13:30 | 5,710.00 | 5,715.00 | 5,695.00 | 5,695.00 | 2.3K |
| 13:35 | 5,705.00 | 5,710.00 | 5,690.00 | 5,710.00 | 4.9K |
| 13:40 | 5,710.00 | 5,720.00 | 5,705.00 | 5,710.00 | 6.2K |
| 13:45 | 5,710.00 | 5,720.00 | 5,710.00 | 5,720.00 | 1.1K |
| 13:50 | 5,720.00 | 5,720.00 | 5,715.00 | 5,720.00 | 0.7K |
| 13:55 | 5,720.00 | 5,735.00 | 5,720.00 | 5,735.00 | 2.1K |
| 14:00 | 5,735.00 | 5,735.00 | 5,730.00 | 5,730.00 | 0.5K |
| 14:05 | 5,725.00 | 5,730.00 | 5,720.00 | 5,730.00 | 0.5K |
| 14:10 | 5,725.00 | 5,725.00 | 5,715.00 | 5,715.00 | 1.6K |
| 14:15 | 5,710.00 | 5,735.00 | 5,710.00 | 5,735.00 | 3.8K |
| 14:20 | 5,735.00 | 5,735.00 | 5,725.00 | 5,725.00 | 5.2K |
| 14:25 | 5,720.00 | 5,720.00 | 5,715.00 | 5,715.00 | 0.2K |
| 14:30 | 5,710.00 | 5,730.00 | 5,710.00 | 5,730.00 | 5.2K |
| 14:35 | 5,730.00 | 5,730.00 | 5,695.00 | 5,695.00 | 3.3K |
| 14:40 | 5,705.00 | 5,705.00 | 5,700.00 | 5,700.00 | 0.8K |
| 14:45 | 5,695.00 | 5,695.00 | 5,685.00 | 5,690.00 | 7.8K |
| 14:50 | 5,685.00 | 5,685.00 | 5,680.00 | 5,685.00 | 0.2K |
| 14:55 | 5,685.00 | 5,685.00 | 5,675.00 | 5,675.00 | 2.4K |
| 15:00 | 5,675.00 | 5,685.00 | 5,665.00 | 5,685.00 | 0.8K |
| 15:05 | 5,680.00 | 5,680.00 | 5,660.00 | 5,660.00 | 6.8K |
| 15:10 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 0.0K |
| 15:15 | 5,665.00 | 5,665.00 | 5,660.00 | 5,660.00 | 6.4K |
| 15:25 | 5,655.00 | 5,655.00 | 5,655.00 | 5,655.00 | 5.6K |