Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 7,853.00 | 7,882.00 | 7,838.00 | 7,846.00 | 238.8K |
| 09:05 | 7,847.00 | 7,870.00 | 7,833.00 | 7,853.00 | 85.2K |
| 09:10 | 7,858.00 | 7,890.00 | 7,851.00 | 7,878.00 | 102.5K |
| 09:15 | 7,880.00 | 7,907.00 | 7,877.00 | 7,901.00 | 137.0K |
| 09:20 | 7,900.00 | 7,900.00 | 7,887.00 | 7,895.00 | 36.9K |
| 09:25 | 7,897.00 | 7,902.00 | 7,884.00 | 7,896.00 | 49.2K |
| 09:30 | 7,900.00 | 7,902.00 | 7,885.00 | 7,895.00 | 29.9K |
| 09:35 | 7,897.00 | 7,907.00 | 7,894.00 | 7,896.00 | 39.3K |
| 09:40 | 7,896.00 | 7,900.00 | 7,884.00 | 7,884.00 | 31.8K |
| 09:45 | 7,886.00 | 7,886.00 | 7,855.00 | 7,856.00 | 58.3K |
| 09:50 | 7,858.00 | 7,864.00 | 7,849.00 | 7,850.00 | 26.9K |
| 09:55 | 7,850.00 | 7,855.00 | 7,841.00 | 7,850.00 | 73.6K |
| 10:00 | 7,850.00 | 7,850.00 | 7,818.00 | 7,820.00 | 87.6K |
| 10:05 | 7,820.00 | 7,829.00 | 7,818.00 | 7,829.00 | 20.3K |
| 10:10 | 7,831.00 | 7,838.00 | 7,819.00 | 7,832.00 | 21.3K |
| 10:15 | 7,833.00 | 7,837.00 | 7,810.00 | 7,811.00 | 43.9K |
| 10:20 | 7,813.00 | 7,816.00 | 7,795.00 | 7,795.00 | 75.2K |
| 10:25 | 7,797.00 | 7,799.00 | 7,784.00 | 7,790.00 | 52.3K |
| 10:30 | 7,791.00 | 7,801.00 | 7,786.00 | 7,793.00 | 30.9K |
| 10:35 | 7,793.00 | 7,793.00 | 7,780.00 | 7,782.00 | 36.2K |
| 10:40 | 7,780.00 | 7,786.00 | 7,774.00 | 7,778.00 | 59.7K |
| 10:45 | 7,779.00 | 7,782.00 | 7,761.00 | 7,761.00 | 46.4K |
| 10:50 | 7,761.00 | 7,770.00 | 7,760.00 | 7,769.00 | 49.5K |
| 10:55 | 7,770.00 | 7,783.00 | 7,768.00 | 7,779.00 | 28.7K |
| 11:00 | 7,779.00 | 7,785.00 | 7,769.00 | 7,779.00 | 31.0K |
| 11:05 | 7,778.00 | 7,782.00 | 7,772.00 | 7,775.00 | 24.6K |
| 11:10 | 7,775.00 | 7,776.00 | 7,765.00 | 7,766.00 | 35.0K |
| 11:15 | 7,764.00 | 7,780.00 | 7,763.00 | 7,779.00 | 21.7K |
| 11:20 | 7,778.00 | 7,785.00 | 7,776.00 | 7,777.00 | 18.1K |
| 11:25 | 7,777.00 | 7,777.00 | 7,770.00 | 7,772.00 | 15.1K |
| 11:30 | 7,772.00 | 7,772.00 | 7,772.00 | 7,772.00 | 2.5K |
| 12:30 | 7,786.00 | 7,803.00 | 7,777.00 | 7,781.00 | 38.9K |
| 12:35 | 7,782.00 | 7,782.00 | 7,768.00 | 7,778.00 | 51.1K |
| 12:40 | 7,778.00 | 7,781.00 | 7,771.00 | 7,778.00 | 6.3K |
| 12:45 | 7,777.00 | 7,784.00 | 7,772.00 | 7,783.00 | 14.0K |
| 12:50 | 7,784.00 | 7,784.00 | 7,778.00 | 7,779.00 | 13.6K |
| 12:55 | 7,778.00 | 7,778.00 | 7,766.00 | 7,770.00 | 36.0K |
| 13:00 | 7,772.00 | 7,792.00 | 7,772.00 | 7,790.00 | 18.0K |
| 13:05 | 7,791.00 | 7,801.00 | 7,791.00 | 7,799.00 | 31.3K |
| 13:10 | 7,798.00 | 7,822.00 | 7,797.00 | 7,822.00 | 72.7K |
| 13:15 | 7,821.00 | 7,833.00 | 7,816.00 | 7,817.00 | 48.5K |
| 13:20 | 7,818.00 | 7,829.00 | 7,810.00 | 7,829.00 | 21.6K |
| 13:25 | 7,829.00 | 7,833.00 | 7,825.00 | 7,833.00 | 36.2K |
| 13:30 | 7,835.00 | 7,837.00 | 7,825.00 | 7,828.00 | 25.3K |
| 13:35 | 7,828.00 | 7,829.00 | 7,812.00 | 7,814.00 | 22.5K |
| 13:40 | 7,813.00 | 7,814.00 | 7,801.00 | 7,810.00 | 29.2K |
| 13:45 | 7,809.00 | 7,825.00 | 7,809.00 | 7,825.00 | 17.2K |
| 13:50 | 7,820.00 | 7,822.00 | 7,815.00 | 7,821.00 | 16.5K |
| 13:55 | 7,821.00 | 7,830.00 | 7,820.00 | 7,826.00 | 27.9K |
| 14:00 | 7,826.00 | 7,828.00 | 7,819.00 | 7,823.00 | 7.8K |
| 14:05 | 7,825.00 | 7,840.00 | 7,825.00 | 7,832.00 | 46.0K |
| 14:10 | 7,832.00 | 7,839.00 | 7,832.00 | 7,835.00 | 17.6K |
| 14:15 | 7,835.00 | 7,857.00 | 7,835.00 | 7,852.00 | 38.2K |
| 14:20 | 7,852.00 | 7,858.00 | 7,843.00 | 7,856.00 | 32.7K |
| 14:25 | 7,855.00 | 7,855.00 | 7,849.00 | 7,855.00 | 11.8K |
| 14:30 | 7,857.00 | 7,866.00 | 7,855.00 | 7,859.00 | 51.8K |
| 14:35 | 7,857.00 | 7,866.00 | 7,852.00 | 7,855.00 | 11.0K |
| 14:40 | 7,855.00 | 7,859.00 | 7,845.00 | 7,848.00 | 17.1K |
| 14:45 | 7,846.00 | 7,850.00 | 7,834.00 | 7,836.00 | 13.7K |
| 14:50 | 7,838.00 | 7,838.00 | 7,827.00 | 7,829.00 | 19.5K |
| 14:55 | 7,830.00 | 7,835.00 | 7,826.00 | 7,835.00 | 13.4K |
| 15:00 | 7,838.00 | 7,840.00 | 7,820.00 | 7,828.00 | 32.8K |
| 15:05 | 7,827.00 | 7,832.00 | 7,815.00 | 7,832.00 | 14.6K |
| 15:10 | 7,832.00 | 7,837.00 | 7,819.00 | 7,825.00 | 34.6K |
| 15:15 | 7,823.00 | 7,829.00 | 7,820.00 | 7,821.00 | 26.9K |
| 15:20 | 7,822.00 | 7,831.00 | 7,820.00 | 7,827.00 | 22.8K |
| 15:30 | 7,833.00 | 7,833.00 | 7,833.00 | 7,833.00 | 41.3K |