Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 32,060.00 | 32,130.00 | 31,880.00 | 31,890.00 | 529.7K |
| 09:05 | 31,860.00 | 31,870.00 | 31,760.00 | 31,770.00 | 147.9K |
| 09:10 | 31,760.00 | 31,840.00 | 31,750.00 | 31,790.00 | 135.6K |
| 09:15 | 31,790.00 | 31,820.00 | 31,750.00 | 31,770.00 | 89.9K |
| 09:20 | 31,770.00 | 31,790.00 | 31,750.00 | 31,760.00 | 69.1K |
| 09:25 | 31,770.00 | 31,860.00 | 31,770.00 | 31,820.00 | 98.2K |
| 09:30 | 31,810.00 | 31,840.00 | 31,790.00 | 31,830.00 | 90.0K |
| 09:35 | 31,820.00 | 31,860.00 | 31,760.00 | 31,850.00 | 89.2K |
| 09:40 | 31,850.00 | 31,940.00 | 31,850.00 | 31,880.00 | 118.7K |
| 09:45 | 31,880.00 | 31,990.00 | 31,880.00 | 31,950.00 | 116.7K |
| 09:50 | 31,960.00 | 32,040.00 | 31,950.00 | 32,040.00 | 100.4K |
| 09:55 | 32,040.00 | 32,080.00 | 31,990.00 | 32,040.00 | 78.3K |
| 10:00 | 32,040.00 | 32,120.00 | 32,020.00 | 32,120.00 | 102.8K |
| 10:05 | 32,110.00 | 32,150.00 | 32,060.00 | 32,130.00 | 150.1K |
| 10:10 | 32,140.00 | 32,180.00 | 32,120.00 | 32,160.00 | 96.8K |
| 10:15 | 32,160.00 | 32,180.00 | 32,120.00 | 32,130.00 | 77.7K |
| 10:20 | 32,120.00 | 32,160.00 | 32,070.00 | 32,090.00 | 78.0K |
| 10:25 | 32,080.00 | 32,160.00 | 32,050.00 | 32,150.00 | 92.7K |
| 10:30 | 32,150.00 | 32,170.00 | 32,120.00 | 32,150.00 | 60.2K |
| 10:35 | 32,150.00 | 32,180.00 | 32,130.00 | 32,170.00 | 50.4K |
| 10:40 | 32,170.00 | 32,170.00 | 32,120.00 | 32,160.00 | 36.0K |
| 10:45 | 32,160.00 | 32,170.00 | 32,050.00 | 32,050.00 | 57.9K |
| 10:50 | 32,060.00 | 32,180.00 | 32,060.00 | 32,180.00 | 65.5K |
| 10:55 | 32,170.00 | 32,230.00 | 32,160.00 | 32,200.00 | 203.2K |
| 11:00 | 32,200.00 | 32,200.00 | 32,090.00 | 32,120.00 | 102.0K |
| 11:05 | 32,120.00 | 32,130.00 | 32,090.00 | 32,130.00 | 39.1K |
| 11:10 | 32,130.00 | 32,180.00 | 32,130.00 | 32,150.00 | 57.4K |
| 11:15 | 32,150.00 | 32,180.00 | 32,140.00 | 32,170.00 | 35.6K |
| 11:20 | 32,180.00 | 32,190.00 | 32,160.00 | 32,160.00 | 54.7K |
| 11:25 | 32,160.00 | 32,180.00 | 32,150.00 | 32,170.00 | 37.4K |
| 11:30 | 32,180.00 | 32,180.00 | 32,180.00 | 32,180.00 | 4.1K |
| 12:30 | 32,180.00 | 32,200.00 | 32,130.00 | 32,170.00 | 98.4K |
| 12:35 | 32,170.00 | 32,200.00 | 32,160.00 | 32,170.00 | 86.1K |
| 12:40 | 32,170.00 | 32,210.00 | 32,170.00 | 32,200.00 | 64.9K |
| 12:45 | 32,190.00 | 32,260.00 | 32,180.00 | 32,250.00 | 147.5K |
| 12:50 | 32,260.00 | 32,310.00 | 32,260.00 | 32,270.00 | 128.9K |
| 12:55 | 32,280.00 | 32,280.00 | 32,250.00 | 32,280.00 | 47.0K |
| 13:00 | 32,290.00 | 32,320.00 | 32,280.00 | 32,310.00 | 96.0K |
| 13:05 | 32,310.00 | 32,320.00 | 32,270.00 | 32,280.00 | 53.2K |
| 13:10 | 32,280.00 | 32,290.00 | 32,240.00 | 32,250.00 | 56.8K |
| 13:15 | 32,270.00 | 32,300.00 | 32,250.00 | 32,290.00 | 45.6K |
| 13:20 | 32,300.00 | 32,330.00 | 32,300.00 | 32,310.00 | 79.8K |
| 13:25 | 32,320.00 | 32,320.00 | 32,290.00 | 32,300.00 | 26.6K |
| 13:30 | 32,300.00 | 32,350.00 | 32,290.00 | 32,340.00 | 69.5K |
| 13:35 | 32,350.00 | 32,390.00 | 32,330.00 | 32,340.00 | 110.7K |
| 13:40 | 32,340.00 | 32,350.00 | 32,310.00 | 32,330.00 | 40.5K |
| 13:45 | 32,330.00 | 32,340.00 | 32,300.00 | 32,310.00 | 35.3K |
| 13:50 | 32,310.00 | 32,320.00 | 32,200.00 | 32,200.00 | 54.8K |
| 13:55 | 32,200.00 | 32,220.00 | 32,140.00 | 32,150.00 | 50.4K |
| 14:00 | 32,150.00 | 32,190.00 | 32,120.00 | 32,170.00 | 48.3K |
| 14:05 | 32,160.00 | 32,180.00 | 32,070.00 | 32,090.00 | 79.5K |
| 14:10 | 32,090.00 | 32,100.00 | 31,980.00 | 32,010.00 | 89.0K |
| 14:15 | 32,030.00 | 32,050.00 | 32,010.00 | 32,040.00 | 29.8K |
| 14:20 | 32,030.00 | 32,090.00 | 32,020.00 | 32,070.00 | 46.2K |
| 14:25 | 32,070.00 | 32,140.00 | 32,060.00 | 32,090.00 | 54.3K |
| 14:30 | 32,090.00 | 32,160.00 | 32,080.00 | 32,160.00 | 37.2K |
| 14:35 | 32,150.00 | 32,190.00 | 32,120.00 | 32,160.00 | 45.6K |
| 14:40 | 32,150.00 | 32,190.00 | 32,130.00 | 32,180.00 | 43.5K |
| 14:45 | 32,190.00 | 32,210.00 | 32,150.00 | 32,160.00 | 60.0K |
| 14:50 | 32,170.00 | 32,170.00 | 32,080.00 | 32,100.00 | 65.6K |
| 14:55 | 32,100.00 | 32,100.00 | 32,060.00 | 32,100.00 | 26.6K |
| 15:00 | 32,100.00 | 32,120.00 | 32,040.00 | 32,070.00 | 46.6K |
| 15:05 | 32,070.00 | 32,100.00 | 32,060.00 | 32,090.00 | 46.8K |
| 15:10 | 32,090.00 | 32,130.00 | 32,080.00 | 32,130.00 | 31.5K |
| 15:15 | 32,120.00 | 32,150.00 | 32,080.00 | 32,120.00 | 41.2K |
| 15:20 | 32,120.00 | 32,190.00 | 32,120.00 | 32,150.00 | 53.1K |
| 15:30 | 32,180.00 | 32,180.00 | 32,180.00 | 32,180.00 | 50.2K |