Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 8,690.00 | 8,759.00 | 8,662.00 | 8,759.00 | 204.3K |
| 09:05 | 8,763.00 | 8,768.00 | 8,695.00 | 8,700.00 | 85.7K |
| 09:10 | 8,705.00 | 8,749.00 | 8,697.00 | 8,749.00 | 82.6K |
| 09:15 | 8,749.00 | 8,756.00 | 8,715.00 | 8,748.00 | 49.1K |
| 09:20 | 8,752.00 | 8,775.00 | 8,745.00 | 8,760.00 | 66.4K |
| 09:25 | 8,763.00 | 8,773.00 | 8,754.00 | 8,762.00 | 42.4K |
| 09:30 | 8,756.00 | 8,798.00 | 8,748.00 | 8,778.00 | 171.9K |
| 09:35 | 8,779.00 | 8,836.00 | 8,779.00 | 8,832.00 | 196.6K |
| 09:40 | 8,829.00 | 8,864.00 | 8,826.00 | 8,858.00 | 160.0K |
| 09:45 | 8,855.00 | 8,894.00 | 8,844.00 | 8,853.00 | 141.4K |
| 09:50 | 8,852.00 | 8,866.00 | 8,833.00 | 8,845.00 | 76.5K |
| 09:55 | 8,848.00 | 8,848.00 | 8,821.00 | 8,829.00 | 37.8K |
| 10:00 | 8,831.00 | 8,843.00 | 8,821.00 | 8,821.00 | 30.2K |
| 10:05 | 8,824.00 | 8,832.00 | 8,802.00 | 8,807.00 | 46.5K |
| 10:10 | 8,804.00 | 8,810.00 | 8,786.00 | 8,788.00 | 45.4K |
| 10:15 | 8,787.00 | 8,804.00 | 8,785.00 | 8,798.00 | 48.5K |
| 10:20 | 8,795.00 | 8,801.00 | 8,786.00 | 8,798.00 | 22.2K |
| 10:25 | 8,796.00 | 8,810.00 | 8,796.00 | 8,807.00 | 37.7K |
| 10:30 | 8,809.00 | 8,812.00 | 8,795.00 | 8,807.00 | 23.1K |
| 10:35 | 8,805.00 | 8,817.00 | 8,800.00 | 8,808.00 | 16.7K |
| 10:40 | 8,807.00 | 8,810.00 | 8,801.00 | 8,803.00 | 11.2K |
| 10:45 | 8,802.00 | 8,806.00 | 8,796.00 | 8,796.00 | 10.1K |
| 10:50 | 8,793.00 | 8,820.00 | 8,793.00 | 8,811.00 | 15.7K |
| 10:55 | 8,810.00 | 8,815.00 | 8,800.00 | 8,815.00 | 8.4K |
| 11:00 | 8,815.00 | 8,815.00 | 8,794.00 | 8,812.00 | 11.9K |
| 11:05 | 8,808.00 | 8,809.00 | 8,800.00 | 8,804.00 | 4.1K |
| 11:10 | 8,803.00 | 8,803.00 | 8,796.00 | 8,799.00 | 8.2K |
| 11:15 | 8,799.00 | 8,810.00 | 8,797.00 | 8,805.00 | 9.0K |
| 11:20 | 8,803.00 | 8,806.00 | 8,799.00 | 8,800.00 | 3.6K |
| 11:25 | 8,800.00 | 8,806.00 | 8,797.00 | 8,798.00 | 16.0K |
| 11:30 | 8,801.00 | 8,801.00 | 8,801.00 | 8,801.00 | 2.2K |
| 12:30 | 8,830.00 | 8,832.00 | 8,820.00 | 8,827.00 | 31.1K |
| 12:35 | 8,822.00 | 8,824.00 | 8,809.00 | 8,809.00 | 25.9K |
| 12:40 | 8,808.00 | 8,810.00 | 8,795.00 | 8,796.00 | 23.7K |
| 12:45 | 8,794.00 | 8,800.00 | 8,791.00 | 8,792.00 | 10.1K |
| 12:50 | 8,794.00 | 8,795.00 | 8,788.00 | 8,791.00 | 15.3K |
| 12:55 | 8,789.00 | 8,790.00 | 8,776.00 | 8,778.00 | 32.9K |
| 13:00 | 8,777.00 | 8,778.00 | 8,758.00 | 8,773.00 | 31.0K |
| 13:05 | 8,774.00 | 8,774.00 | 8,767.00 | 8,772.00 | 12.3K |
| 13:10 | 8,773.00 | 8,773.00 | 8,763.00 | 8,768.00 | 10.9K |
| 13:15 | 8,768.00 | 8,774.00 | 8,765.00 | 8,774.00 | 17.6K |
| 13:20 | 8,775.00 | 8,780.00 | 8,768.00 | 8,773.00 | 9.6K |
| 13:25 | 8,773.00 | 8,783.00 | 8,773.00 | 8,778.00 | 9.5K |
| 13:30 | 8,777.00 | 8,780.00 | 8,772.00 | 8,777.00 | 18.9K |
| 13:35 | 8,777.00 | 8,790.00 | 8,775.00 | 8,790.00 | 7.7K |
| 13:40 | 8,789.00 | 8,796.00 | 8,786.00 | 8,795.00 | 14.4K |
| 13:45 | 8,794.00 | 8,794.00 | 8,782.00 | 8,785.00 | 9.6K |
| 13:50 | 8,786.00 | 8,793.00 | 8,784.00 | 8,788.00 | 5.7K |
| 13:55 | 8,791.00 | 8,792.00 | 8,784.00 | 8,787.00 | 2.2K |
| 14:00 | 8,786.00 | 8,786.00 | 8,773.00 | 8,778.00 | 8.5K |
| 14:05 | 8,776.00 | 8,778.00 | 8,770.00 | 8,771.00 | 4.9K |
| 14:10 | 8,770.00 | 8,775.00 | 8,765.00 | 8,775.00 | 12.5K |
| 14:15 | 8,775.00 | 8,783.00 | 8,774.00 | 8,781.00 | 8.5K |
| 14:20 | 8,783.00 | 8,785.00 | 8,779.00 | 8,779.00 | 10.4K |
| 14:25 | 8,782.00 | 8,787.00 | 8,782.00 | 8,785.00 | 27.1K |
| 14:30 | 8,788.00 | 8,792.00 | 8,778.00 | 8,780.00 | 18.6K |
| 14:35 | 8,781.00 | 8,788.00 | 8,779.00 | 8,784.00 | 5.6K |
| 14:40 | 8,785.00 | 8,785.00 | 8,771.00 | 8,772.00 | 13.4K |
| 14:45 | 8,771.00 | 8,780.00 | 8,767.00 | 8,778.00 | 10.5K |
| 14:50 | 8,779.00 | 8,789.00 | 8,779.00 | 8,787.00 | 10.4K |
| 14:55 | 8,787.00 | 8,787.00 | 8,774.00 | 8,777.00 | 60.3K |
| 15:00 | 8,778.00 | 8,780.00 | 8,769.00 | 8,771.00 | 8.3K |
| 15:05 | 8,773.00 | 8,773.00 | 8,762.00 | 8,770.00 | 12.8K |
| 15:10 | 8,770.00 | 8,778.00 | 8,770.00 | 8,773.00 | 11.2K |
| 15:15 | 8,773.00 | 8,781.00 | 8,771.00 | 8,778.00 | 10.5K |
| 15:20 | 8,779.00 | 8,790.00 | 8,777.00 | 8,782.00 | 79.9K |
| 15:30 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 36.1K |