Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 32,960.00 | 33,120.00 | 32,870.00 | 33,070.00 | 447.2K |
| 09:05 | 33,080.00 | 33,230.00 | 33,070.00 | 33,180.00 | 284.2K |
| 09:10 | 33,170.00 | 33,250.00 | 33,070.00 | 33,250.00 | 209.3K |
| 09:15 | 33,240.00 | 33,240.00 | 33,070.00 | 33,120.00 | 155.1K |
| 09:20 | 33,140.00 | 33,180.00 | 33,080.00 | 33,170.00 | 110.0K |
| 09:25 | 33,180.00 | 33,210.00 | 33,150.00 | 33,190.00 | 78.8K |
| 09:30 | 33,190.00 | 33,200.00 | 33,140.00 | 33,180.00 | 89.7K |
| 09:35 | 33,190.00 | 33,220.00 | 33,150.00 | 33,210.00 | 130.6K |
| 09:40 | 33,200.00 | 33,270.00 | 33,180.00 | 33,260.00 | 128.9K |
| 09:45 | 33,260.00 | 33,320.00 | 33,250.00 | 33,310.00 | 129.2K |
| 09:50 | 33,320.00 | 33,410.00 | 33,310.00 | 33,400.00 | 153.4K |
| 09:55 | 33,400.00 | 33,420.00 | 33,320.00 | 33,330.00 | 97.6K |
| 10:00 | 33,330.00 | 33,330.00 | 33,270.00 | 33,290.00 | 91.4K |
| 10:05 | 33,300.00 | 33,300.00 | 33,250.00 | 33,260.00 | 60.1K |
| 10:10 | 33,250.00 | 33,260.00 | 33,140.00 | 33,140.00 | 97.4K |
| 10:15 | 33,140.00 | 33,150.00 | 33,010.00 | 33,050.00 | 117.4K |
| 10:20 | 33,050.00 | 33,060.00 | 32,990.00 | 33,010.00 | 79.5K |
| 10:25 | 33,010.00 | 33,020.00 | 32,970.00 | 33,010.00 | 63.6K |
| 10:30 | 33,020.00 | 33,040.00 | 32,970.00 | 32,970.00 | 61.6K |
| 10:35 | 32,980.00 | 33,000.00 | 32,890.00 | 32,900.00 | 82.8K |
| 10:40 | 32,900.00 | 32,910.00 | 32,780.00 | 32,860.00 | 152.6K |
| 10:45 | 32,860.00 | 32,880.00 | 32,770.00 | 32,800.00 | 57.9K |
| 10:50 | 32,810.00 | 32,840.00 | 32,780.00 | 32,820.00 | 36.4K |
| 10:55 | 32,810.00 | 32,840.00 | 32,720.00 | 32,770.00 | 84.3K |
| 11:00 | 32,770.00 | 32,820.00 | 32,770.00 | 32,770.00 | 39.2K |
| 11:05 | 32,770.00 | 32,830.00 | 32,770.00 | 32,830.00 | 34.8K |
| 11:10 | 32,820.00 | 32,850.00 | 32,780.00 | 32,790.00 | 38.7K |
| 11:15 | 32,800.00 | 32,800.00 | 32,730.00 | 32,730.00 | 24.0K |
| 11:20 | 32,740.00 | 32,750.00 | 32,660.00 | 32,730.00 | 56.1K |
| 11:25 | 32,710.00 | 32,750.00 | 32,710.00 | 32,720.00 | 26.4K |
| 11:30 | 32,750.00 | 32,750.00 | 32,750.00 | 32,750.00 | 3.1K |
| 12:30 | 32,710.00 | 32,730.00 | 32,630.00 | 32,650.00 | 74.9K |
| 12:35 | 32,640.00 | 32,670.00 | 32,580.00 | 32,630.00 | 74.7K |
| 12:40 | 32,630.00 | 32,730.00 | 32,610.00 | 32,730.00 | 57.9K |
| 12:45 | 32,730.00 | 32,770.00 | 32,700.00 | 32,760.00 | 49.8K |
| 12:50 | 32,760.00 | 32,780.00 | 32,700.00 | 32,700.00 | 47.6K |
| 12:55 | 32,700.00 | 32,740.00 | 32,700.00 | 32,730.00 | 20.7K |
| 13:00 | 32,720.00 | 32,730.00 | 32,670.00 | 32,680.00 | 27.1K |
| 13:05 | 32,670.00 | 32,690.00 | 32,650.00 | 32,650.00 | 23.4K |
| 13:10 | 32,650.00 | 32,660.00 | 32,630.00 | 32,640.00 | 37.9K |
| 13:15 | 32,640.00 | 32,680.00 | 32,630.00 | 32,680.00 | 23.8K |
| 13:20 | 32,680.00 | 32,690.00 | 32,660.00 | 32,690.00 | 13.8K |
| 13:25 | 32,680.00 | 32,690.00 | 32,660.00 | 32,660.00 | 14.3K |
| 13:30 | 32,670.00 | 32,700.00 | 32,660.00 | 32,700.00 | 11.3K |
| 13:35 | 32,690.00 | 32,690.00 | 32,670.00 | 32,690.00 | 9.4K |
| 13:40 | 32,680.00 | 32,680.00 | 32,660.00 | 32,670.00 | 16.2K |
| 13:45 | 32,670.00 | 32,670.00 | 32,610.00 | 32,650.00 | 34.0K |
| 13:50 | 32,650.00 | 32,650.00 | 32,620.00 | 32,620.00 | 16.8K |
| 13:55 | 32,640.00 | 32,640.00 | 32,600.00 | 32,640.00 | 23.3K |
| 14:00 | 32,630.00 | 32,640.00 | 32,550.00 | 32,550.00 | 70.1K |
| 14:05 | 32,540.00 | 32,580.00 | 32,510.00 | 32,520.00 | 66.0K |
| 14:10 | 32,530.00 | 32,540.00 | 32,510.00 | 32,520.00 | 32.7K |
| 14:15 | 32,520.00 | 32,530.00 | 32,450.00 | 32,470.00 | 70.0K |
| 14:20 | 32,470.00 | 32,470.00 | 32,320.00 | 32,420.00 | 118.3K |
| 14:25 | 32,430.00 | 32,430.00 | 32,360.00 | 32,400.00 | 49.5K |
| 14:30 | 32,390.00 | 32,470.00 | 32,390.00 | 32,460.00 | 58.3K |
| 14:35 | 32,460.00 | 32,460.00 | 32,360.00 | 32,360.00 | 47.0K |
| 14:40 | 32,360.00 | 32,400.00 | 32,360.00 | 32,370.00 | 19.0K |
| 14:45 | 32,370.00 | 32,450.00 | 32,370.00 | 32,450.00 | 24.3K |
| 14:50 | 32,450.00 | 32,470.00 | 32,420.00 | 32,460.00 | 27.1K |
| 14:55 | 32,450.00 | 32,510.00 | 32,450.00 | 32,460.00 | 38.7K |
| 15:00 | 32,460.00 | 32,460.00 | 32,390.00 | 32,430.00 | 41.0K |
| 15:05 | 32,440.00 | 32,500.00 | 32,410.00 | 32,430.00 | 22.1K |
| 15:10 | 32,430.00 | 32,450.00 | 32,400.00 | 32,450.00 | 43.2K |
| 15:15 | 32,440.00 | 32,460.00 | 32,380.00 | 32,420.00 | 21.2K |
| 15:20 | 32,420.00 | 32,420.00 | 32,360.00 | 32,360.00 | 40.1K |
| 15:30 | 32,310.00 | 32,310.00 | 32,310.00 | 32,310.00 | 100.8K |