Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 5,135.00 | 5,150.00 | 5,050.00 | 5,050.00 | 198.8K |
| 09:05 | 5,045.00 | 5,050.00 | 5,030.00 | 5,030.00 | 21.6K |
| 09:10 | 5,030.00 | 5,070.00 | 5,025.00 | 5,055.00 | 162.1K |
| 09:15 | 5,055.00 | 5,060.00 | 5,020.00 | 5,020.00 | 27.5K |
| 09:20 | 5,020.00 | 5,035.00 | 4,995.00 | 5,000.00 | 81.5K |
| 09:25 | 5,000.00 | 5,015.00 | 4,995.00 | 5,000.00 | 62.3K |
| 09:30 | 5,000.00 | 5,000.00 | 4,990.00 | 4,995.00 | 220.7K |
| 09:35 | 4,995.00 | 4,995.00 | 4,980.00 | 4,980.00 | 81.8K |
| 09:40 | 4,985.00 | 4,985.00 | 4,970.00 | 4,980.00 | 36.3K |
| 09:45 | 4,985.00 | 5,000.00 | 4,985.00 | 4,985.00 | 66.1K |
| 09:50 | 4,985.00 | 5,015.00 | 4,980.00 | 5,000.00 | 5.8K |
| 09:55 | 5,000.00 | 5,010.00 | 5,000.00 | 5,005.00 | 6.8K |
| 10:00 | 5,000.00 | 5,010.00 | 4,995.00 | 4,995.00 | 357.1K |
| 10:05 | 4,995.00 | 5,000.00 | 4,990.00 | 4,990.00 | 3.7K |
| 10:10 | 5,000.00 | 5,025.00 | 4,995.00 | 5,015.00 | 125.4K |
| 10:15 | 5,020.00 | 5,020.00 | 5,010.00 | 5,010.00 | 4.0K |
| 10:20 | 5,015.00 | 5,015.00 | 5,005.00 | 5,010.00 | 4.7K |
| 10:25 | 5,005.00 | 5,005.00 | 5,000.00 | 5,005.00 | 1.9K |
| 10:30 | 4,995.00 | 5,000.00 | 4,990.00 | 4,990.00 | 5.0K |
| 10:35 | 4,985.00 | 5,000.00 | 4,985.00 | 4,985.00 | 13.1K |
| 10:40 | 4,980.00 | 4,990.00 | 4,980.00 | 4,990.00 | 1.5K |
| 10:45 | 4,990.00 | 4,990.00 | 4,980.00 | 4,985.00 | 3.7K |
| 10:50 | 4,985.00 | 4,985.00 | 4,980.00 | 4,980.00 | 1.9K |
| 10:55 | 4,975.00 | 4,980.00 | 4,975.00 | 4,980.00 | 5.6K |
| 11:00 | 4,985.00 | 4,990.00 | 4,980.00 | 4,990.00 | 202.3K |
| 11:05 | 5,000.00 | 5,000.00 | 4,995.00 | 5,000.00 | 0.5K |
| 11:10 | 4,995.00 | 4,995.00 | 4,990.00 | 4,995.00 | 6.8K |
| 11:15 | 5,000.00 | 5,010.00 | 5,000.00 | 5,005.00 | 0.4K |
| 11:20 | 5,000.00 | 5,045.00 | 5,000.00 | 5,045.00 | 61.9K |
| 11:25 | 5,045.00 | 5,090.00 | 5,045.00 | 5,090.00 | 21.5K |
| 11:30 | 5,095.00 | 5,095.00 | 5,070.00 | 5,070.00 | 150.4K |
| 11:35 | 5,075.00 | 5,085.00 | 5,065.00 | 5,085.00 | 4.6K |
| 11:40 | 5,090.00 | 5,095.00 | 5,075.00 | 5,090.00 | 9.3K |
| 11:45 | 5,090.00 | 5,115.00 | 5,090.00 | 5,110.00 | 16.1K |
| 11:50 | 5,115.00 | 5,115.00 | 5,100.00 | 5,110.00 | 24.9K |
| 11:55 | 5,110.00 | 5,125.00 | 5,110.00 | 5,110.00 | 5.5K |
| 12:00 | 5,110.00 | 5,110.00 | 5,095.00 | 5,100.00 | 2.0K |
| 12:05 | 5,090.00 | 5,090.00 | 5,075.00 | 5,075.00 | 0.9K |
| 12:10 | 5,080.00 | 5,080.00 | 5,075.00 | 5,075.00 | 1.3K |
| 12:15 | 5,075.00 | 5,075.00 | 5,060.00 | 5,060.00 | 5.1K |
| 12:20 | 5,060.00 | 5,065.00 | 5,055.00 | 5,060.00 | 67.3K |
| 12:25 | 5,060.00 | 5,065.00 | 5,055.00 | 5,055.00 | 15.5K |
| 12:30 | 5,050.00 | 5,050.00 | 5,040.00 | 5,040.00 | 14.8K |
| 12:35 | 5,045.00 | 5,045.00 | 5,035.00 | 5,035.00 | 3.1K |
| 12:40 | 5,035.00 | 5,045.00 | 5,035.00 | 5,040.00 | 1.9K |
| 12:45 | 5,040.00 | 5,040.00 | 5,025.00 | 5,025.00 | 15.8K |
| 12:50 | 5,030.00 | 5,030.00 | 5,020.00 | 5,020.00 | 15.2K |
| 12:55 | 5,020.00 | 5,025.00 | 5,015.00 | 5,015.00 | 7.6K |
| 13:00 | 5,025.00 | 5,025.00 | 5,010.00 | 5,010.00 | 2.6K |
| 13:05 | 5,010.00 | 5,030.00 | 5,010.00 | 5,030.00 | 52.7K |
| 13:10 | 5,025.00 | 5,030.00 | 5,015.00 | 5,015.00 | 19.9K |
| 13:15 | 5,020.00 | 5,045.00 | 5,020.00 | 5,045.00 | 4.3K |
| 13:20 | 5,045.00 | 5,045.00 | 5,030.00 | 5,030.00 | 51.2K |
| 13:25 | 5,035.00 | 5,035.00 | 5,025.00 | 5,025.00 | 5.8K |
| 13:30 | 5,035.00 | 5,040.00 | 5,030.00 | 5,040.00 | 21.0K |
| 13:35 | 5,035.00 | 5,035.00 | 5,025.00 | 5,035.00 | 3.1K |
| 13:40 | 5,030.00 | 5,050.00 | 5,030.00 | 5,045.00 | 36.7K |
| 13:45 | 5,040.00 | 5,045.00 | 5,040.00 | 5,045.00 | 1.2K |
| 13:50 | 5,050.00 | 5,050.00 | 5,045.00 | 5,045.00 | 12.3K |
| 13:55 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.3K |
| 14:00 | 5,035.00 | 5,035.00 | 5,025.00 | 5,025.00 | 5.8K |
| 14:05 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 15.1K |
| 14:10 | 5,035.00 | 5,040.00 | 5,035.00 | 5,035.00 | 0.6K |
| 14:15 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 2.1K |
| 14:25 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 15.9K |
| 14:30 | 5,030.00 | 5,035.00 | 5,030.00 | 5,030.00 | 84.9K |
| 14:35 | 5,030.00 | 5,040.00 | 5,030.00 | 5,030.00 | 1.1K |
| 14:40 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 15.6K |
| 14:45 | 5,040.00 | 5,050.00 | 5,040.00 | 5,050.00 | 0.0K |
| 14:50 | 5,045.00 | 5,045.00 | 5,040.00 | 5,040.00 | 28.3K |
| 14:55 | 5,040.00 | 5,040.00 | 5,035.00 | 5,035.00 | 0.2K |
| 15:00 | 5,050.00 | 5,075.00 | 5,050.00 | 5,075.00 | 90.9K |
| 15:05 | 5,060.00 | 5,065.00 | 5,060.00 | 5,065.00 | 57.1K |
| 15:10 | 5,065.00 | 5,065.00 | 5,050.00 | 5,050.00 | 61.3K |
| 15:15 | 5,045.00 | 5,045.00 | 5,040.00 | 5,040.00 | 30.2K |
| 15:25 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 6.2K |