Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 24,950.00 | 24,995.00 | 24,715.00 | 24,730.00 | 521.2K |
| 09:05 | 24,700.00 | 24,795.00 | 24,675.00 | 24,705.00 | 300.4K |
| 09:10 | 24,705.00 | 24,780.00 | 24,650.00 | 24,755.00 | 268.2K |
| 09:15 | 24,755.00 | 24,770.00 | 24,500.00 | 24,510.00 | 338.4K |
| 09:20 | 24,525.00 | 24,550.00 | 24,435.00 | 24,475.00 | 253.1K |
| 09:25 | 24,470.00 | 24,540.00 | 24,435.00 | 24,475.00 | 176.3K |
| 09:30 | 24,465.00 | 24,555.00 | 24,420.00 | 24,445.00 | 203.4K |
| 09:35 | 24,450.00 | 24,510.00 | 24,420.00 | 24,445.00 | 107.5K |
| 09:40 | 24,445.00 | 24,500.00 | 24,420.00 | 24,470.00 | 116.4K |
| 09:45 | 24,460.00 | 24,535.00 | 24,445.00 | 24,515.00 | 113.0K |
| 09:50 | 24,500.00 | 24,505.00 | 24,355.00 | 24,360.00 | 300.8K |
| 09:55 | 24,355.00 | 24,415.00 | 24,355.00 | 24,400.00 | 95.5K |
| 10:00 | 24,395.00 | 24,410.00 | 24,345.00 | 24,350.00 | 144.6K |
| 10:05 | 24,355.00 | 24,450.00 | 24,310.00 | 24,425.00 | 117.2K |
| 10:10 | 24,425.00 | 24,425.00 | 24,315.00 | 24,350.00 | 92.0K |
| 10:15 | 24,355.00 | 24,375.00 | 24,325.00 | 24,325.00 | 75.7K |
| 10:20 | 24,330.00 | 24,375.00 | 24,325.00 | 24,365.00 | 72.8K |
| 10:25 | 24,360.00 | 24,410.00 | 24,305.00 | 24,310.00 | 100.4K |
| 10:30 | 24,310.00 | 24,330.00 | 24,275.00 | 24,320.00 | 135.9K |
| 10:35 | 24,320.00 | 24,390.00 | 24,310.00 | 24,370.00 | 97.1K |
| 10:40 | 24,370.00 | 24,420.00 | 24,350.00 | 24,420.00 | 78.1K |
| 10:45 | 24,420.00 | 24,490.00 | 24,420.00 | 24,460.00 | 137.5K |
| 10:50 | 24,470.00 | 24,530.00 | 24,460.00 | 24,525.00 | 111.3K |
| 10:55 | 24,535.00 | 24,600.00 | 24,520.00 | 24,585.00 | 168.2K |
| 11:00 | 24,575.00 | 24,585.00 | 24,505.00 | 24,505.00 | 88.2K |
| 11:05 | 24,505.00 | 24,565.00 | 24,475.00 | 24,565.00 | 78.6K |
| 11:10 | 24,565.00 | 24,580.00 | 24,535.00 | 24,570.00 | 72.9K |
| 11:15 | 24,570.00 | 24,570.00 | 24,520.00 | 24,540.00 | 37.2K |
| 11:20 | 24,530.00 | 24,540.00 | 24,450.00 | 24,465.00 | 75.3K |
| 11:25 | 24,460.00 | 24,470.00 | 24,425.00 | 24,435.00 | 74.2K |
| 11:30 | 24,440.00 | 24,440.00 | 24,440.00 | 24,440.00 | 5.3K |
| 12:30 | 24,435.00 | 24,495.00 | 24,425.00 | 24,460.00 | 103.6K |
| 12:35 | 24,455.00 | 24,485.00 | 24,425.00 | 24,480.00 | 44.4K |
| 12:40 | 24,485.00 | 24,510.00 | 24,435.00 | 24,455.00 | 41.2K |
| 12:45 | 24,455.00 | 24,485.00 | 24,430.00 | 24,470.00 | 33.9K |
| 12:50 | 24,475.00 | 24,520.00 | 24,475.00 | 24,520.00 | 52.2K |
| 12:55 | 24,515.00 | 24,560.00 | 24,515.00 | 24,555.00 | 56.6K |
| 13:00 | 24,555.00 | 24,555.00 | 24,490.00 | 24,525.00 | 41.6K |
| 13:05 | 24,535.00 | 24,545.00 | 24,525.00 | 24,530.00 | 33.6K |
| 13:10 | 24,530.00 | 24,535.00 | 24,495.00 | 24,500.00 | 40.5K |
| 13:15 | 24,495.00 | 24,510.00 | 24,460.00 | 24,485.00 | 41.2K |
| 13:20 | 24,485.00 | 24,495.00 | 24,460.00 | 24,465.00 | 40.1K |
| 13:25 | 24,465.00 | 24,475.00 | 24,440.00 | 24,440.00 | 47.6K |
| 13:30 | 24,440.00 | 24,515.00 | 24,440.00 | 24,505.00 | 33.8K |
| 13:35 | 24,505.00 | 24,520.00 | 24,470.00 | 24,490.00 | 43.8K |
| 13:40 | 24,490.00 | 24,550.00 | 24,490.00 | 24,520.00 | 34.1K |
| 13:45 | 24,515.00 | 24,525.00 | 24,510.00 | 24,520.00 | 26.7K |
| 13:50 | 24,530.00 | 24,545.00 | 24,520.00 | 24,535.00 | 22.4K |
| 13:55 | 24,535.00 | 24,550.00 | 24,530.00 | 24,540.00 | 35.7K |
| 14:00 | 24,540.00 | 24,540.00 | 24,495.00 | 24,515.00 | 42.7K |
| 14:05 | 24,520.00 | 24,530.00 | 24,490.00 | 24,505.00 | 26.7K |
| 14:10 | 24,510.00 | 24,535.00 | 24,510.00 | 24,530.00 | 15.9K |
| 14:15 | 24,530.00 | 24,545.00 | 24,515.00 | 24,530.00 | 24.3K |
| 14:20 | 24,530.00 | 24,550.00 | 24,525.00 | 24,535.00 | 34.5K |
| 14:25 | 24,535.00 | 24,575.00 | 24,530.00 | 24,540.00 | 46.3K |
| 14:30 | 24,545.00 | 24,565.00 | 24,535.00 | 24,560.00 | 25.6K |
| 14:35 | 24,560.00 | 24,570.00 | 24,540.00 | 24,540.00 | 23.3K |
| 14:40 | 24,545.00 | 24,565.00 | 24,535.00 | 24,560.00 | 26.3K |
| 14:45 | 24,565.00 | 24,570.00 | 24,550.00 | 24,560.00 | 25.3K |
| 14:50 | 24,560.00 | 24,570.00 | 24,550.00 | 24,560.00 | 30.1K |
| 14:55 | 24,565.00 | 24,575.00 | 24,555.00 | 24,565.00 | 23.2K |
| 15:00 | 24,550.00 | 24,650.00 | 24,550.00 | 24,615.00 | 130.0K |
| 15:05 | 24,610.00 | 24,650.00 | 24,605.00 | 24,620.00 | 44.3K |
| 15:10 | 24,620.00 | 24,640.00 | 24,590.00 | 24,600.00 | 45.0K |
| 15:15 | 24,610.00 | 24,625.00 | 24,590.00 | 24,615.00 | 42.1K |
| 15:20 | 24,615.00 | 24,635.00 | 24,595.00 | 24,635.00 | 50.4K |
| 15:30 | 24,640.00 | 24,640.00 | 24,640.00 | 24,640.00 | 74.3K |