Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 28,390.00 | 28,555.00 | 28,365.00 | 28,555.00 | 218.9K |
| 09:05 | 28,555.00 | 28,630.00 | 28,555.00 | 28,610.00 | 124.0K |
| 09:10 | 28,600.00 | 28,600.00 | 28,540.00 | 28,585.00 | 64.7K |
| 09:15 | 28,595.00 | 28,610.00 | 28,570.00 | 28,590.00 | 61.3K |
| 09:20 | 28,590.00 | 28,655.00 | 28,585.00 | 28,650.00 | 90.0K |
| 09:25 | 28,655.00 | 28,810.00 | 28,655.00 | 28,810.00 | 145.7K |
| 09:30 | 28,805.00 | 28,850.00 | 28,760.00 | 28,805.00 | 80.6K |
| 09:35 | 28,805.00 | 28,890.00 | 28,800.00 | 28,885.00 | 105.0K |
| 09:40 | 28,885.00 | 28,890.00 | 28,835.00 | 28,875.00 | 63.1K |
| 09:45 | 28,880.00 | 28,910.00 | 28,855.00 | 28,905.00 | 93.3K |
| 09:50 | 28,915.00 | 28,975.00 | 28,915.00 | 28,915.00 | 101.0K |
| 09:55 | 28,910.00 | 28,975.00 | 28,890.00 | 28,935.00 | 63.0K |
| 10:00 | 28,950.00 | 28,960.00 | 28,855.00 | 28,870.00 | 56.9K |
| 10:05 | 28,870.00 | 28,875.00 | 28,840.00 | 28,855.00 | 48.0K |
| 10:10 | 28,860.00 | 28,910.00 | 28,840.00 | 28,875.00 | 47.2K |
| 10:15 | 28,875.00 | 28,890.00 | 28,820.00 | 28,870.00 | 58.3K |
| 10:20 | 28,870.00 | 28,940.00 | 28,870.00 | 28,935.00 | 56.2K |
| 10:25 | 28,935.00 | 28,965.00 | 28,920.00 | 28,965.00 | 45.2K |
| 10:30 | 28,960.00 | 29,000.00 | 28,955.00 | 29,000.00 | 108.6K |
| 10:35 | 29,000.00 | 29,020.00 | 28,975.00 | 29,010.00 | 58.7K |
| 10:40 | 29,010.00 | 29,080.00 | 29,010.00 | 29,075.00 | 114.9K |
| 10:45 | 29,070.00 | 29,075.00 | 29,025.00 | 29,055.00 | 34.1K |
| 10:50 | 29,060.00 | 29,080.00 | 29,045.00 | 29,045.00 | 43.2K |
| 10:55 | 29,045.00 | 29,050.00 | 29,020.00 | 29,040.00 | 33.4K |
| 11:00 | 29,040.00 | 29,075.00 | 29,035.00 | 29,070.00 | 34.5K |
| 11:05 | 29,065.00 | 29,090.00 | 29,065.00 | 29,075.00 | 40.5K |
| 11:10 | 29,085.00 | 29,085.00 | 29,050.00 | 29,075.00 | 21.1K |
| 11:15 | 29,075.00 | 29,090.00 | 29,045.00 | 29,045.00 | 27.7K |
| 11:20 | 29,045.00 | 29,050.00 | 29,010.00 | 29,020.00 | 23.8K |
| 11:25 | 29,010.00 | 29,025.00 | 29,010.00 | 29,015.00 | 20.1K |
| 11:30 | 29,010.00 | 29,010.00 | 29,010.00 | 29,010.00 | 4.2K |
| 12:30 | 29,005.00 | 29,020.00 | 28,985.00 | 29,005.00 | 91.1K |
| 12:35 | 29,000.00 | 29,015.00 | 28,970.00 | 28,985.00 | 62.6K |
| 12:40 | 28,970.00 | 29,000.00 | 28,955.00 | 28,995.00 | 28.0K |
| 12:45 | 29,005.00 | 29,020.00 | 28,955.00 | 28,965.00 | 39.2K |
| 12:50 | 28,970.00 | 28,990.00 | 28,970.00 | 28,985.00 | 22.1K |
| 12:55 | 28,985.00 | 29,015.00 | 28,980.00 | 29,005.00 | 26.3K |
| 13:00 | 29,010.00 | 29,020.00 | 28,955.00 | 28,965.00 | 32.3K |
| 13:05 | 28,970.00 | 28,975.00 | 28,895.00 | 28,960.00 | 58.8K |
| 13:10 | 28,955.00 | 29,015.00 | 28,945.00 | 29,010.00 | 38.4K |
| 13:15 | 29,010.00 | 29,030.00 | 28,980.00 | 29,005.00 | 46.4K |
| 13:20 | 29,005.00 | 29,005.00 | 28,955.00 | 28,975.00 | 33.5K |
| 13:25 | 28,970.00 | 28,975.00 | 28,940.00 | 28,945.00 | 24.1K |
| 13:30 | 28,955.00 | 28,960.00 | 28,935.00 | 28,945.00 | 23.2K |
| 13:35 | 28,935.00 | 28,945.00 | 28,890.00 | 28,940.00 | 35.9K |
| 13:40 | 28,930.00 | 28,935.00 | 28,890.00 | 28,890.00 | 18.9K |
| 13:45 | 28,890.00 | 28,895.00 | 28,855.00 | 28,855.00 | 45.9K |
| 13:50 | 28,860.00 | 28,860.00 | 28,815.00 | 28,815.00 | 43.4K |
| 13:55 | 28,810.00 | 28,850.00 | 28,800.00 | 28,850.00 | 37.3K |
| 14:00 | 28,840.00 | 28,855.00 | 28,805.00 | 28,835.00 | 55.7K |
| 14:05 | 28,835.00 | 28,885.00 | 28,835.00 | 28,885.00 | 36.4K |
| 14:10 | 28,885.00 | 28,890.00 | 28,830.00 | 28,845.00 | 44.6K |
| 14:15 | 28,845.00 | 28,860.00 | 28,810.00 | 28,840.00 | 42.9K |
| 14:20 | 28,835.00 | 28,900.00 | 28,835.00 | 28,880.00 | 37.0K |
| 14:25 | 28,885.00 | 28,910.00 | 28,880.00 | 28,910.00 | 39.7K |
| 14:30 | 28,905.00 | 28,945.00 | 28,905.00 | 28,945.00 | 35.9K |
| 14:35 | 28,950.00 | 28,970.00 | 28,900.00 | 28,900.00 | 52.2K |
| 14:40 | 28,900.00 | 28,925.00 | 28,880.00 | 28,910.00 | 28.6K |
| 14:45 | 28,910.00 | 28,925.00 | 28,880.00 | 28,925.00 | 23.5K |
| 14:50 | 28,930.00 | 28,930.00 | 28,885.00 | 28,890.00 | 23.2K |
| 14:55 | 28,890.00 | 28,925.00 | 28,885.00 | 28,895.00 | 20.9K |
| 15:00 | 28,890.00 | 28,910.00 | 28,880.00 | 28,900.00 | 29.5K |
| 15:05 | 28,900.00 | 28,930.00 | 28,885.00 | 28,930.00 | 30.2K |
| 15:10 | 28,925.00 | 28,950.00 | 28,875.00 | 28,880.00 | 29.6K |
| 15:15 | 28,875.00 | 28,875.00 | 28,820.00 | 28,860.00 | 52.8K |
| 15:20 | 28,860.00 | 28,910.00 | 28,860.00 | 28,905.00 | 41.4K |
| 15:30 | 28,920.00 | 28,920.00 | 28,920.00 | 28,920.00 | 35.1K |