Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 8,230.00 | 8,272.00 | 8,227.00 | 8,233.00 | 176.7K |
| 09:05 | 8,231.00 | 8,244.00 | 8,215.00 | 8,242.00 | 162.5K |
| 09:10 | 8,241.00 | 8,273.00 | 8,233.00 | 8,258.00 | 141.6K |
| 09:15 | 8,256.00 | 8,266.00 | 8,254.00 | 8,264.00 | 19.5K |
| 09:20 | 8,266.00 | 8,270.00 | 8,239.00 | 8,246.00 | 41.4K |
| 09:25 | 8,242.00 | 8,258.00 | 8,230.00 | 8,237.00 | 39.7K |
| 09:30 | 8,233.00 | 8,267.00 | 8,224.00 | 8,264.00 | 54.4K |
| 09:35 | 8,264.00 | 8,304.00 | 8,254.00 | 8,303.00 | 148.4K |
| 09:40 | 8,302.00 | 8,349.00 | 8,291.00 | 8,346.00 | 128.9K |
| 09:45 | 8,337.00 | 8,343.00 | 8,316.00 | 8,328.00 | 46.6K |
| 09:50 | 8,322.00 | 8,348.00 | 8,322.00 | 8,342.00 | 48.3K |
| 09:55 | 8,345.00 | 8,361.00 | 8,334.00 | 8,361.00 | 40.1K |
| 10:00 | 8,355.00 | 8,387.00 | 8,342.00 | 8,342.00 | 108.3K |
| 10:05 | 8,347.00 | 8,355.00 | 8,333.00 | 8,335.00 | 55.5K |
| 10:10 | 8,335.00 | 8,364.00 | 8,327.00 | 8,360.00 | 36.7K |
| 10:15 | 8,358.00 | 8,358.00 | 8,333.00 | 8,335.00 | 63.3K |
| 10:20 | 8,337.00 | 8,337.00 | 8,314.00 | 8,317.00 | 40.0K |
| 10:25 | 8,317.00 | 8,317.00 | 8,305.00 | 8,312.00 | 26.9K |
| 10:30 | 8,311.00 | 8,316.00 | 8,294.00 | 8,298.00 | 34.3K |
| 10:35 | 8,298.00 | 8,311.00 | 8,296.00 | 8,302.00 | 19.3K |
| 10:40 | 8,302.00 | 8,302.00 | 8,278.00 | 8,279.00 | 55.7K |
| 10:45 | 8,284.00 | 8,294.00 | 8,279.00 | 8,280.00 | 26.2K |
| 10:50 | 8,279.00 | 8,286.00 | 8,272.00 | 8,282.00 | 87.4K |
| 10:55 | 8,283.00 | 8,283.00 | 8,270.00 | 8,276.00 | 16.9K |
| 11:00 | 8,278.00 | 8,285.00 | 8,273.00 | 8,282.00 | 8.6K |
| 11:05 | 8,284.00 | 8,300.00 | 8,284.00 | 8,287.00 | 17.7K |
| 11:10 | 8,286.00 | 8,287.00 | 8,269.00 | 8,272.00 | 15.9K |
| 11:15 | 8,272.00 | 8,280.00 | 8,263.00 | 8,280.00 | 38.0K |
| 11:20 | 8,278.00 | 8,283.00 | 8,277.00 | 8,281.00 | 10.7K |
| 11:25 | 8,283.00 | 8,300.00 | 8,283.00 | 8,300.00 | 10.3K |
| 11:30 | 8,297.00 | 8,297.00 | 8,297.00 | 8,297.00 | 2.9K |
| 12:30 | 8,305.00 | 8,329.00 | 8,303.00 | 8,325.00 | 46.9K |
| 12:35 | 8,324.00 | 8,336.00 | 8,316.00 | 8,336.00 | 34.7K |
| 12:40 | 8,334.00 | 8,344.00 | 8,329.00 | 8,331.00 | 57.5K |
| 12:45 | 8,334.00 | 8,340.00 | 8,321.00 | 8,326.00 | 13.7K |
| 12:50 | 8,327.00 | 8,327.00 | 8,310.00 | 8,315.00 | 21.7K |
| 12:55 | 8,312.00 | 8,316.00 | 8,303.00 | 8,311.00 | 12.9K |
| 13:00 | 8,314.00 | 8,318.00 | 8,311.00 | 8,314.00 | 11.6K |
| 13:05 | 8,310.00 | 8,313.00 | 8,297.00 | 8,297.00 | 15.5K |
| 13:10 | 8,300.00 | 8,303.00 | 8,291.00 | 8,296.00 | 17.6K |
| 13:15 | 8,295.00 | 8,315.00 | 8,295.00 | 8,305.00 | 11.7K |
| 13:20 | 8,303.00 | 8,307.00 | 8,298.00 | 8,302.00 | 7.2K |
| 13:25 | 8,305.00 | 8,306.00 | 8,294.00 | 8,295.00 | 18.7K |
| 13:30 | 8,297.00 | 8,299.00 | 8,288.00 | 8,291.00 | 18.7K |
| 13:35 | 8,294.00 | 8,298.00 | 8,290.00 | 8,290.00 | 4.4K |
| 13:40 | 8,291.00 | 8,292.00 | 8,286.00 | 8,288.00 | 15.2K |
| 13:45 | 8,290.00 | 8,290.00 | 8,282.00 | 8,287.00 | 11.6K |
| 13:50 | 8,288.00 | 8,298.00 | 8,288.00 | 8,294.00 | 9.3K |
| 13:55 | 8,294.00 | 8,305.00 | 8,294.00 | 8,298.00 | 11.6K |
| 14:00 | 8,301.00 | 8,305.00 | 8,295.00 | 8,302.00 | 9.5K |
| 14:05 | 8,301.00 | 8,304.00 | 8,297.00 | 8,304.00 | 4.4K |
| 14:10 | 8,304.00 | 8,313.00 | 8,299.00 | 8,309.00 | 8.0K |
| 14:15 | 8,309.00 | 8,309.00 | 8,300.00 | 8,305.00 | 8.0K |
| 14:20 | 8,304.00 | 8,309.00 | 8,299.00 | 8,303.00 | 11.4K |
| 14:25 | 8,302.00 | 8,304.00 | 8,296.00 | 8,296.00 | 4.4K |
| 14:30 | 8,297.00 | 8,300.00 | 8,286.00 | 8,289.00 | 10.5K |
| 14:35 | 8,289.00 | 8,302.00 | 8,289.00 | 8,295.00 | 8.4K |
| 14:40 | 8,296.00 | 8,302.00 | 8,295.00 | 8,300.00 | 4.8K |
| 14:45 | 8,300.00 | 8,314.00 | 8,300.00 | 8,304.00 | 13.1K |
| 14:50 | 8,306.00 | 8,321.00 | 8,300.00 | 8,320.00 | 62.6K |
| 14:55 | 8,320.00 | 8,321.00 | 8,310.00 | 8,317.00 | 33.4K |
| 15:00 | 8,318.00 | 8,329.00 | 8,318.00 | 8,326.00 | 13.0K |
| 15:05 | 8,325.00 | 8,330.00 | 8,325.00 | 8,328.00 | 19.6K |
| 15:10 | 8,327.00 | 8,344.00 | 8,327.00 | 8,339.00 | 21.1K |
| 15:15 | 8,342.00 | 8,346.00 | 8,334.00 | 8,338.00 | 130.9K |
| 15:20 | 8,339.00 | 8,350.00 | 8,336.00 | 8,346.00 | 24.9K |
| 15:30 | 8,358.00 | 8,358.00 | 8,358.00 | 8,358.00 | 94.8K |