Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 5,660.00 | 5,690.00 | 5,610.00 | 5,635.00 | 43.0K |
| 09:05 | 5,640.00 | 5,660.00 | 5,605.00 | 5,660.00 | 196.0K |
| 09:10 | 5,660.00 | 5,660.00 | 5,630.00 | 5,660.00 | 86.5K |
| 09:15 | 5,655.00 | 5,660.00 | 5,630.00 | 5,645.00 | 7.0K |
| 09:20 | 5,650.00 | 5,670.00 | 5,645.00 | 5,670.00 | 7.0K |
| 09:25 | 5,675.00 | 5,740.00 | 5,675.00 | 5,735.00 | 49.3K |
| 09:30 | 5,740.00 | 5,740.00 | 5,700.00 | 5,710.00 | 1.4K |
| 09:35 | 5,705.00 | 5,715.00 | 5,685.00 | 5,700.00 | 30.8K |
| 09:40 | 5,705.00 | 5,735.00 | 5,705.00 | 5,725.00 | 13.8K |
| 09:45 | 5,745.00 | 5,780.00 | 5,745.00 | 5,770.00 | 4.8K |
| 09:50 | 5,780.00 | 5,780.00 | 5,760.00 | 5,760.00 | 53.6K |
| 09:55 | 5,770.00 | 5,800.00 | 5,770.00 | 5,780.00 | 43.6K |
| 10:00 | 5,795.00 | 5,805.00 | 5,795.00 | 5,800.00 | 1.9K |
| 10:05 | 5,790.00 | 5,790.00 | 5,765.00 | 5,765.00 | 10.9K |
| 10:10 | 5,780.00 | 5,790.00 | 5,780.00 | 5,790.00 | 2.4K |
| 10:15 | 5,795.00 | 5,835.00 | 5,795.00 | 5,830.00 | 36.6K |
| 10:20 | 5,830.00 | 5,840.00 | 5,830.00 | 5,840.00 | 29.2K |
| 10:25 | 5,840.00 | 5,845.00 | 5,815.00 | 5,820.00 | 6.5K |
| 10:30 | 5,815.00 | 5,830.00 | 5,810.00 | 5,820.00 | 24.8K |
| 10:35 | 5,810.00 | 5,820.00 | 5,795.00 | 5,795.00 | 3.0K |
| 10:40 | 5,790.00 | 5,790.00 | 5,765.00 | 5,770.00 | 4.1K |
| 10:45 | 5,795.00 | 5,795.00 | 5,775.00 | 5,780.00 | 1.5K |
| 10:50 | 5,790.00 | 5,795.00 | 5,785.00 | 5,790.00 | 0.9K |
| 10:55 | 5,800.00 | 5,820.00 | 5,800.00 | 5,815.00 | 16.5K |
| 11:00 | 5,820.00 | 5,820.00 | 5,810.00 | 5,820.00 | 0.6K |
| 11:05 | 5,825.00 | 5,825.00 | 5,815.00 | 5,815.00 | 0.2K |
| 11:10 | 5,810.00 | 5,820.00 | 5,805.00 | 5,810.00 | 0.3K |
| 11:15 | 5,805.00 | 5,810.00 | 5,790.00 | 5,790.00 | 1.4K |
| 11:20 | 5,790.00 | 5,790.00 | 5,780.00 | 5,780.00 | 0.2K |
| 11:25 | 5,795.00 | 5,810.00 | 5,795.00 | 5,795.00 | 1.6K |
| 11:30 | 5,800.00 | 5,800.00 | 5,780.00 | 5,780.00 | 2.5K |
| 11:35 | 5,790.00 | 5,790.00 | 5,785.00 | 5,785.00 | 0.7K |
| 11:40 | 5,780.00 | 5,780.00 | 5,760.00 | 5,765.00 | 3.6K |
| 11:45 | 5,760.00 | 5,775.00 | 5,755.00 | 5,775.00 | 0.4K |
| 11:50 | 5,775.00 | 5,780.00 | 5,775.00 | 5,780.00 | 5.6K |
| 11:55 | 5,770.00 | 5,770.00 | 5,760.00 | 5,760.00 | 13.7K |
| 12:00 | 5,755.00 | 5,755.00 | 5,755.00 | 5,755.00 | 0.2K |
| 12:05 | 5,750.00 | 5,750.00 | 5,745.00 | 5,745.00 | 0.4K |
| 12:10 | 5,740.00 | 5,755.00 | 5,740.00 | 5,755.00 | 0.1K |
| 12:15 | 5,760.00 | 5,765.00 | 5,750.00 | 5,765.00 | 0.1K |
| 12:20 | 5,760.00 | 5,765.00 | 5,730.00 | 5,735.00 | 0.6K |
| 12:25 | 5,730.00 | 5,730.00 | 5,715.00 | 5,715.00 | 1.2K |
| 12:30 | 5,740.00 | 5,745.00 | 5,730.00 | 5,735.00 | 4.3K |
| 12:35 | 5,740.00 | 5,760.00 | 5,740.00 | 5,745.00 | 0.1K |
| 12:40 | 5,750.00 | 5,750.00 | 5,745.00 | 5,745.00 | 0.2K |
| 12:45 | 5,745.00 | 5,770.00 | 5,745.00 | 5,770.00 | 0.1K |
| 12:50 | 5,760.00 | 5,760.00 | 5,755.00 | 5,760.00 | 0.1K |
| 12:55 | 5,755.00 | 5,755.00 | 5,745.00 | 5,745.00 | 1.1K |
| 13:00 | 5,750.00 | 5,755.00 | 5,740.00 | 5,740.00 | 0.1K |
| 13:05 | 5,740.00 | 5,760.00 | 5,735.00 | 5,755.00 | 1.9K |
| 13:10 | 5,750.00 | 5,750.00 | 5,740.00 | 5,750.00 | 0.0K |
| 13:15 | 5,735.00 | 5,735.00 | 5,730.00 | 5,735.00 | 0.1K |
| 13:20 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 0.1K |
| 13:25 | 5,730.00 | 5,745.00 | 5,725.00 | 5,745.00 | 4.7K |
| 13:30 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 0.0K |
| 13:35 | 5,730.00 | 5,735.00 | 5,730.00 | 5,730.00 | 0.0K |
| 13:40 | 5,725.00 | 5,730.00 | 5,720.00 | 5,720.00 | 0.0K |
| 13:45 | 5,715.00 | 5,720.00 | 5,710.00 | 5,710.00 | 6.6K |
| 13:50 | 5,710.00 | 5,710.00 | 5,695.00 | 5,695.00 | 15.3K |
| 13:55 | 5,695.00 | 5,695.00 | 5,690.00 | 5,690.00 | 3.6K |
| 14:00 | 5,700.00 | 5,700.00 | 5,680.00 | 5,680.00 | 1.3K |
| 14:05 | 5,675.00 | 5,680.00 | 5,665.00 | 5,665.00 | 50.1K |
| 14:10 | 5,665.00 | 5,670.00 | 5,660.00 | 5,670.00 | 3.1K |
| 14:15 | 5,660.00 | 5,675.00 | 5,660.00 | 5,675.00 | 15.8K |
| 14:20 | 5,675.00 | 5,675.00 | 5,665.00 | 5,675.00 | 5.3K |
| 14:25 | 5,670.00 | 5,675.00 | 5,660.00 | 5,670.00 | 0.5K |
| 14:30 | 5,670.00 | 5,670.00 | 5,660.00 | 5,660.00 | 1.9K |
| 14:35 | 5,660.00 | 5,660.00 | 5,650.00 | 5,660.00 | 0.5K |
| 14:40 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 1.0K |
| 14:45 | 5,665.00 | 5,675.00 | 5,655.00 | 5,675.00 | 11.4K |
| 14:50 | 5,665.00 | 5,665.00 | 5,660.00 | 5,660.00 | 24.3K |
| 14:55 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 0.0K |
| 15:00 | 5,670.00 | 5,670.00 | 5,650.00 | 5,655.00 | 17.1K |
| 15:05 | 5,655.00 | 5,660.00 | 5,650.00 | 5,655.00 | 50.5K |
| 15:10 | 5,655.00 | 5,655.00 | 5,645.00 | 5,655.00 | 3.1K |
| 15:15 | 5,645.00 | 5,645.00 | 5,635.00 | 5,635.00 | 2.6K |
| 15:25 | 5,635.00 | 5,635.00 | 5,635.00 | 5,635.00 | 6.5K |