Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 35,320.00 | 35,350.00 | 35,050.00 | 35,230.00 | 231.8K |
| 09:05 | 35,230.00 | 35,310.00 | 35,110.00 | 35,110.00 | 123.4K |
| 09:10 | 35,120.00 | 35,200.00 | 35,050.00 | 35,150.00 | 87.9K |
| 09:15 | 35,170.00 | 35,240.00 | 35,060.00 | 35,170.00 | 111.6K |
| 09:20 | 35,180.00 | 35,320.00 | 35,180.00 | 35,290.00 | 116.8K |
| 09:25 | 35,330.00 | 35,390.00 | 35,310.00 | 35,340.00 | 94.7K |
| 09:30 | 35,320.00 | 35,380.00 | 35,270.00 | 35,300.00 | 78.3K |
| 09:35 | 35,300.00 | 35,360.00 | 35,230.00 | 35,320.00 | 73.5K |
| 09:40 | 35,330.00 | 35,350.00 | 35,270.00 | 35,280.00 | 33.6K |
| 09:45 | 35,270.00 | 35,340.00 | 35,240.00 | 35,300.00 | 33.4K |
| 09:50 | 35,290.00 | 35,390.00 | 35,270.00 | 35,380.00 | 44.7K |
| 09:55 | 35,360.00 | 35,390.00 | 35,270.00 | 35,270.00 | 50.2K |
| 10:00 | 35,260.00 | 35,260.00 | 35,170.00 | 35,220.00 | 69.9K |
| 10:05 | 35,230.00 | 35,320.00 | 35,230.00 | 35,310.00 | 46.8K |
| 10:10 | 35,310.00 | 35,350.00 | 35,230.00 | 35,230.00 | 44.3K |
| 10:15 | 35,220.00 | 35,260.00 | 35,080.00 | 35,090.00 | 81.5K |
| 10:20 | 35,090.00 | 35,160.00 | 35,060.00 | 35,100.00 | 65.3K |
| 10:25 | 35,100.00 | 35,160.00 | 35,100.00 | 35,160.00 | 43.5K |
| 10:30 | 35,150.00 | 35,150.00 | 35,010.00 | 35,070.00 | 89.5K |
| 10:35 | 35,070.00 | 35,110.00 | 35,010.00 | 35,040.00 | 66.3K |
| 10:40 | 35,030.00 | 35,040.00 | 34,950.00 | 34,990.00 | 79.9K |
| 10:45 | 34,990.00 | 35,090.00 | 34,980.00 | 35,070.00 | 46.3K |
| 10:50 | 35,070.00 | 35,100.00 | 35,030.00 | 35,040.00 | 33.7K |
| 10:55 | 35,040.00 | 35,090.00 | 35,030.00 | 35,090.00 | 25.8K |
| 11:00 | 35,090.00 | 35,100.00 | 35,020.00 | 35,100.00 | 38.4K |
| 11:05 | 35,110.00 | 35,120.00 | 35,060.00 | 35,120.00 | 24.7K |
| 11:10 | 35,110.00 | 35,140.00 | 35,080.00 | 35,100.00 | 32.4K |
| 11:15 | 35,100.00 | 35,100.00 | 35,050.00 | 35,060.00 | 12.9K |
| 11:20 | 35,060.00 | 35,110.00 | 35,050.00 | 35,110.00 | 10.9K |
| 11:25 | 35,110.00 | 35,130.00 | 35,080.00 | 35,090.00 | 50.4K |
| 11:30 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 1.3K |
| 12:30 | 35,140.00 | 35,170.00 | 35,120.00 | 35,160.00 | 38.8K |
| 12:35 | 35,170.00 | 35,260.00 | 35,160.00 | 35,250.00 | 50.1K |
| 12:40 | 35,250.00 | 35,350.00 | 35,250.00 | 35,340.00 | 66.3K |
| 12:45 | 35,340.00 | 35,370.00 | 35,320.00 | 35,340.00 | 55.9K |
| 12:50 | 35,330.00 | 35,360.00 | 35,290.00 | 35,320.00 | 28.0K |
| 12:55 | 35,320.00 | 35,390.00 | 35,320.00 | 35,350.00 | 42.9K |
| 13:00 | 35,370.00 | 35,400.00 | 35,340.00 | 35,360.00 | 38.9K |
| 13:05 | 35,360.00 | 35,400.00 | 35,350.00 | 35,350.00 | 24.7K |
| 13:10 | 35,340.00 | 35,350.00 | 35,290.00 | 35,300.00 | 30.3K |
| 13:15 | 35,300.00 | 35,340.00 | 35,290.00 | 35,300.00 | 18.8K |
| 13:20 | 35,310.00 | 35,330.00 | 35,290.00 | 35,300.00 | 17.2K |
| 13:25 | 35,300.00 | 35,350.00 | 35,300.00 | 35,350.00 | 17.2K |
| 13:30 | 35,350.00 | 35,410.00 | 35,340.00 | 35,390.00 | 48.6K |
| 13:35 | 35,400.00 | 35,400.00 | 35,330.00 | 35,330.00 | 16.6K |
| 13:40 | 35,330.00 | 35,370.00 | 35,320.00 | 35,370.00 | 6.2K |
| 13:45 | 35,360.00 | 35,420.00 | 35,360.00 | 35,400.00 | 33.0K |
| 13:50 | 35,400.00 | 35,440.00 | 35,390.00 | 35,430.00 | 22.7K |
| 13:55 | 35,430.00 | 35,460.00 | 35,410.00 | 35,420.00 | 25.1K |
| 14:00 | 35,420.00 | 35,430.00 | 35,350.00 | 35,380.00 | 28.0K |
| 14:05 | 35,400.00 | 35,430.00 | 35,360.00 | 35,420.00 | 28.4K |
| 14:10 | 35,430.00 | 35,470.00 | 35,410.00 | 35,440.00 | 32.4K |
| 14:15 | 35,440.00 | 35,470.00 | 35,410.00 | 35,470.00 | 20.7K |
| 14:20 | 35,460.00 | 35,470.00 | 35,430.00 | 35,440.00 | 14.2K |
| 14:25 | 35,440.00 | 35,450.00 | 35,420.00 | 35,430.00 | 7.1K |
| 14:30 | 35,430.00 | 35,470.00 | 35,420.00 | 35,470.00 | 16.1K |
| 14:35 | 35,470.00 | 35,490.00 | 35,440.00 | 35,450.00 | 24.7K |
| 14:40 | 35,450.00 | 35,480.00 | 35,440.00 | 35,460.00 | 18.9K |
| 14:45 | 35,460.00 | 35,470.00 | 35,440.00 | 35,450.00 | 12.5K |
| 14:50 | 35,460.00 | 35,510.00 | 35,450.00 | 35,500.00 | 48.5K |
| 14:55 | 35,500.00 | 35,510.00 | 35,430.00 | 35,460.00 | 18.6K |
| 15:00 | 35,450.00 | 35,510.00 | 35,440.00 | 35,510.00 | 20.3K |
| 15:05 | 35,510.00 | 35,580.00 | 35,500.00 | 35,570.00 | 48.4K |
| 15:10 | 35,560.00 | 35,600.00 | 35,560.00 | 35,600.00 | 34.8K |
| 15:15 | 35,600.00 | 35,630.00 | 35,580.00 | 35,630.00 | 30.2K |
| 15:20 | 35,620.00 | 35,680.00 | 35,610.00 | 35,650.00 | 32.8K |
| 15:30 | 35,640.00 | 35,640.00 | 35,640.00 | 35,640.00 | 36.5K |