11,585.00
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:05 | 8,960.00 | 9,336.00 | 8,960.00 | 9,298.00 | 427.5K |
| 09:10 | 9,272.00 | 9,436.00 | 9,200.00 | 9,389.00 | 195.6K |
| 09:15 | 9,393.00 | 9,514.00 | 9,393.00 | 9,476.00 | 180.1K |
| 09:20 | 9,485.00 | 9,513.00 | 9,413.00 | 9,441.00 | 113.6K |
| 09:25 | 9,447.00 | 9,466.00 | 9,376.00 | 9,406.00 | 82.6K |
| 09:30 | 9,409.00 | 9,428.00 | 9,367.00 | 9,373.00 | 66.2K |
| 09:35 | 9,377.00 | 9,419.00 | 9,302.00 | 9,304.00 | 64.3K |
| 09:40 | 9,308.00 | 9,333.00 | 9,208.00 | 9,261.00 | 106.3K |
| 09:45 | 9,269.00 | 9,280.00 | 9,227.00 | 9,249.00 | 45.2K |
| 09:50 | 9,246.00 | 9,275.00 | 9,233.00 | 9,261.00 | 38.3K |
| 09:55 | 9,258.00 | 9,270.00 | 9,246.00 | 9,268.00 | 51.5K |
| 10:00 | 9,290.00 | 9,454.00 | 9,290.00 | 9,426.00 | 155.4K |
| 10:05 | 9,433.00 | 9,576.00 | 9,429.00 | 9,529.00 | 277.7K |
| 10:10 | 9,525.00 | 9,602.00 | 9,525.00 | 9,554.00 | 173.9K |
| 10:15 | 9,560.00 | 9,624.00 | 9,555.00 | 9,573.00 | 155.8K |
| 10:20 | 9,580.00 | 9,624.00 | 9,559.00 | 9,620.00 | 127.1K |
| 10:25 | 9,616.00 | 9,650.00 | 9,542.00 | 9,560.00 | 144.4K |
| 10:30 | 9,561.00 | 9,600.00 | 9,514.00 | 9,590.00 | 89.0K |
| 10:35 | 9,593.00 | 9,635.00 | 9,577.00 | 9,585.00 | 84.4K |
| 10:40 | 9,578.00 | 9,600.00 | 9,555.00 | 9,573.00 | 54.0K |
| 10:45 | 9,565.00 | 9,607.00 | 9,549.00 | 9,597.00 | 55.4K |
| 10:50 | 9,595.00 | 9,596.00 | 9,560.00 | 9,579.00 | 49.2K |
| 10:55 | 9,570.00 | 9,600.00 | 9,562.00 | 9,586.00 | 39.7K |
| 11:00 | 9,578.00 | 9,594.00 | 9,567.00 | 9,567.00 | 29.5K |
| 11:05 | 9,562.00 | 9,570.00 | 9,515.00 | 9,566.00 | 55.1K |
| 11:10 | 9,565.00 | 9,580.00 | 9,532.00 | 9,543.00 | 43.1K |
| 11:15 | 9,552.00 | 9,552.00 | 9,511.00 | 9,525.00 | 42.9K |
| 11:20 | 9,518.00 | 9,552.00 | 9,489.00 | 9,526.00 | 61.3K |
| 11:25 | 9,526.00 | 9,543.00 | 9,484.00 | 9,491.00 | 59.0K |
| 11:30 | 9,485.00 | 9,485.00 | 9,485.00 | 9,485.00 | 4.7K |
| 12:30 | 9,458.00 | 9,458.00 | 9,271.00 | 9,323.00 | 182.1K |
| 12:35 | 9,322.00 | 9,359.00 | 9,260.00 | 9,278.00 | 130.1K |
| 12:40 | 9,289.00 | 9,305.00 | 9,261.00 | 9,273.00 | 60.2K |
| 12:45 | 9,273.00 | 9,296.00 | 9,249.00 | 9,262.00 | 68.3K |
| 12:50 | 9,261.00 | 9,280.00 | 9,233.00 | 9,272.00 | 72.0K |
| 12:55 | 9,268.00 | 9,285.00 | 9,243.00 | 9,243.00 | 49.3K |
| 13:00 | 9,242.00 | 9,255.00 | 9,171.00 | 9,173.00 | 67.5K |
| 13:05 | 9,175.00 | 9,175.00 | 9,102.00 | 9,126.00 | 137.4K |
| 13:10 | 9,130.00 | 9,138.00 | 9,061.00 | 9,063.00 | 105.1K |
| 13:15 | 9,063.00 | 9,100.00 | 9,058.00 | 9,100.00 | 83.8K |
| 13:20 | 9,111.00 | 9,149.00 | 9,082.00 | 9,104.00 | 102.7K |
| 13:25 | 9,099.00 | 9,215.00 | 9,099.00 | 9,198.00 | 116.3K |
| 13:30 | 9,190.00 | 9,226.00 | 9,163.00 | 9,219.00 | 74.7K |
| 13:35 | 9,220.00 | 9,220.00 | 9,186.00 | 9,206.00 | 64.2K |
| 13:40 | 9,203.00 | 9,203.00 | 9,152.00 | 9,169.00 | 58.1K |
| 13:45 | 9,165.00 | 9,212.00 | 9,155.00 | 9,194.00 | 61.0K |
| 13:50 | 9,196.00 | 9,237.00 | 9,189.00 | 9,220.00 | 64.6K |
| 13:55 | 9,221.00 | 9,228.00 | 9,172.00 | 9,190.00 | 52.3K |
| 14:00 | 9,200.00 | 9,204.00 | 9,175.00 | 9,187.00 | 35.1K |
| 14:05 | 9,192.00 | 9,262.00 | 9,175.00 | 9,262.00 | 66.4K |
| 14:10 | 9,260.00 | 9,324.00 | 9,251.00 | 9,313.00 | 105.6K |
| 14:15 | 9,318.00 | 9,369.00 | 9,305.00 | 9,350.00 | 149.7K |
| 14:20 | 9,348.00 | 9,368.00 | 9,281.00 | 9,302.00 | 144.7K |
| 14:25 | 9,301.00 | 9,304.00 | 9,272.00 | 9,275.00 | 79.5K |
| 14:30 | 9,276.00 | 9,308.00 | 9,271.00 | 9,271.00 | 51.5K |
| 14:35 | 9,270.00 | 9,310.00 | 9,251.00 | 9,310.00 | 82.8K |
| 14:40 | 9,303.00 | 9,310.00 | 9,270.00 | 9,285.00 | 54.8K |
| 14:45 | 9,287.00 | 9,297.00 | 9,241.00 | 9,241.00 | 63.7K |
| 14:50 | 9,243.00 | 9,259.00 | 9,231.00 | 9,241.00 | 59.8K |
| 14:55 | 9,241.00 | 9,274.00 | 9,220.00 | 9,270.00 | 92.9K |
| 15:00 | 9,270.00 | 9,272.00 | 9,192.00 | 9,192.00 | 76.2K |
| 15:05 | 9,195.00 | 9,217.00 | 9,187.00 | 9,192.00 | 57.8K |
| 15:10 | 9,186.00 | 9,273.00 | 9,186.00 | 9,273.00 | 129.2K |
| 15:15 | 9,267.00 | 9,275.00 | 9,243.00 | 9,258.00 | 65.0K |
| 15:20 | 9,253.00 | 9,260.00 | 9,240.00 | 9,249.00 | 65.0K |
| 15:30 | 9,230.00 | 9,230.00 | 9,230.00 | 9,230.00 | 213.3K |