1,096.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 1,063.00 | 1,063.00 | 1,052.00 | 1,053.00 | 29,403.3K |
| 09:05 | 1,052.00 | 1,053.00 | 1,045.00 | 1,048.00 | 23,397.3K |
| 09:10 | 1,048.00 | 1,053.00 | 1,046.00 | 1,052.00 | 9,373.7K |
| 09:15 | 1,053.00 | 1,060.00 | 1,053.00 | 1,059.00 | 15,725.1K |
| 09:20 | 1,058.00 | 1,061.00 | 1,055.00 | 1,055.00 | 9,543.0K |
| 09:25 | 1,055.00 | 1,056.00 | 1,052.00 | 1,053.00 | 7,610.6K |
| 09:30 | 1,052.00 | 1,060.00 | 1,052.00 | 1,059.00 | 5,754.8K |
| 09:35 | 1,059.00 | 1,059.00 | 1,057.00 | 1,058.00 | 2,934.3K |
| 09:40 | 1,058.00 | 1,060.00 | 1,055.00 | 1,060.00 | 3,230.4K |
| 09:45 | 1,060.00 | 1,061.00 | 1,058.00 | 1,061.00 | 3,510.4K |
| 09:50 | 1,060.00 | 1,062.00 | 1,057.00 | 1,058.00 | 5,323.1K |
| 09:55 | 1,058.00 | 1,058.00 | 1,053.00 | 1,055.00 | 6,016.4K |
| 10:00 | 1,055.00 | 1,055.00 | 1,052.00 | 1,052.00 | 5,931.0K |
| 10:05 | 1,053.00 | 1,053.00 | 1,051.00 | 1,052.00 | 6,021.0K |
| 10:10 | 1,051.00 | 1,052.00 | 1,049.00 | 1,049.00 | 4,972.9K |
| 10:15 | 1,049.00 | 1,052.00 | 1,048.00 | 1,052.00 | 7,576.5K |
| 10:20 | 1,052.00 | 1,054.00 | 1,052.00 | 1,052.00 | 4,757.7K |
| 10:25 | 1,052.00 | 1,053.00 | 1,050.00 | 1,051.00 | 2,259.3K |
| 10:30 | 1,050.00 | 1,052.00 | 1,049.00 | 1,051.00 | 4,934.4K |
| 10:35 | 1,052.00 | 1,053.00 | 1,051.00 | 1,052.00 | 2,871.8K |
| 10:40 | 1,052.00 | 1,054.00 | 1,049.00 | 1,050.00 | 2,359.6K |
| 10:45 | 1,049.00 | 1,050.00 | 1,047.00 | 1,048.00 | 4,632.5K |
| 10:50 | 1,048.00 | 1,048.00 | 1,045.00 | 1,047.00 | 7,208.6K |
| 10:55 | 1,047.00 | 1,047.00 | 1,045.00 | 1,046.00 | 5,107.8K |
| 11:00 | 1,045.00 | 1,047.00 | 1,045.00 | 1,046.00 | 1,886.9K |
| 11:05 | 1,047.00 | 1,050.00 | 1,046.00 | 1,049.00 | 2,317.7K |
| 11:10 | 1,050.00 | 1,051.00 | 1,049.00 | 1,050.00 | 3,053.7K |
| 11:15 | 1,050.00 | 1,051.00 | 1,048.00 | 1,051.00 | 1,190.4K |
| 11:20 | 1,051.00 | 1,051.00 | 1,048.00 | 1,048.00 | 1,375.7K |
| 11:25 | 1,048.00 | 1,050.00 | 1,047.00 | 1,049.00 | 1,659.3K |
| 11:30 | 1,048.00 | 1,050.00 | 1,048.00 | 1,050.00 | 1,445.3K |
| 11:35 | 1,049.00 | 1,050.00 | 1,048.00 | 1,049.00 | 614.7K |
| 11:40 | 1,049.00 | 1,050.00 | 1,049.00 | 1,050.00 | 877.1K |
| 11:45 | 1,050.00 | 1,051.00 | 1,049.00 | 1,050.00 | 1,073.5K |
| 11:50 | 1,049.00 | 1,050.00 | 1,047.00 | 1,049.00 | 1,182.3K |
| 11:55 | 1,049.00 | 1,049.00 | 1,047.00 | 1,047.00 | 2,952.8K |
| 12:00 | 1,047.00 | 1,049.00 | 1,047.00 | 1,049.00 | 1,639.0K |
| 12:05 | 1,049.00 | 1,049.00 | 1,048.00 | 1,048.00 | 219.5K |
| 12:10 | 1,048.00 | 1,050.00 | 1,048.00 | 1,050.00 | 1,807.5K |
| 12:15 | 1,050.00 | 1,050.00 | 1,049.00 | 1,049.00 | 1,458.5K |
| 12:20 | 1,048.00 | 1,049.00 | 1,046.00 | 1,046.00 | 2,854.3K |
| 12:25 | 1,046.00 | 1,046.00 | 1,042.00 | 1,043.00 | 11,751.3K |
| 12:30 | 1,043.00 | 1,046.00 | 1,043.00 | 1,045.00 | 3,898.2K |
| 12:35 | 1,044.00 | 1,047.00 | 1,044.00 | 1,046.00 | 2,154.3K |
| 12:40 | 1,046.00 | 1,047.00 | 1,045.00 | 1,046.00 | 772.3K |
| 12:45 | 1,046.00 | 1,046.00 | 1,045.00 | 1,046.00 | 975.9K |
| 12:50 | 1,045.00 | 1,046.00 | 1,045.00 | 1,046.00 | 424.8K |
| 12:55 | 1,045.00 | 1,046.00 | 1,045.00 | 1,045.00 | 1,268.4K |
| 13:00 | 1,046.00 | 1,048.00 | 1,045.00 | 1,047.00 | 1,292.8K |
| 13:05 | 1,048.00 | 1,051.00 | 1,047.00 | 1,051.00 | 4,724.4K |
| 13:10 | 1,050.00 | 1,054.00 | 1,050.00 | 1,052.00 | 6,826.5K |
| 13:15 | 1,052.00 | 1,054.00 | 1,052.00 | 1,054.00 | 3,387.0K |
| 13:20 | 1,053.00 | 1,057.00 | 1,053.00 | 1,056.00 | 3,799.3K |
| 13:25 | 1,056.00 | 1,057.00 | 1,054.00 | 1,056.00 | 4,607.9K |
| 13:30 | 1,056.00 | 1,057.00 | 1,054.00 | 1,056.00 | 1,425.3K |
| 13:35 | 1,057.00 | 1,058.00 | 1,056.00 | 1,058.00 | 1,706.4K |
| 13:40 | 1,057.00 | 1,059.00 | 1,057.00 | 1,058.00 | 3,568.7K |
| 13:45 | 1,058.00 | 1,059.00 | 1,056.00 | 1,057.00 | 1,416.1K |
| 13:50 | 1,057.00 | 1,058.00 | 1,056.00 | 1,056.00 | 2,019.0K |
| 13:55 | 1,057.00 | 1,057.00 | 1,056.00 | 1,056.00 | 981.3K |
| 14:00 | 1,057.00 | 1,057.00 | 1,055.00 | 1,056.00 | 852.1K |
| 14:05 | 1,056.00 | 1,057.00 | 1,055.00 | 1,057.00 | 1,427.8K |
| 14:10 | 1,056.00 | 1,057.00 | 1,054.00 | 1,056.00 | 1,642.5K |
| 14:15 | 1,056.00 | 1,057.00 | 1,055.00 | 1,056.00 | 480.8K |
| 14:20 | 1,055.00 | 1,057.00 | 1,055.00 | 1,056.00 | 853.4K |
| 14:25 | 1,056.00 | 1,056.00 | 1,055.00 | 1,056.00 | 827.3K |
| 14:30 | 1,056.00 | 1,057.00 | 1,054.00 | 1,054.00 | 987.6K |
| 14:35 | 1,055.00 | 1,055.00 | 1,053.00 | 1,054.00 | 1,556.9K |
| 14:40 | 1,053.00 | 1,055.00 | 1,053.00 | 1,055.00 | 657.5K |
| 14:45 | 1,055.00 | 1,056.00 | 1,054.00 | 1,054.00 | 1,031.1K |
| 14:50 | 1,054.00 | 1,055.00 | 1,053.00 | 1,054.00 | 1,521.0K |
| 14:55 | 1,055.00 | 1,055.00 | 1,053.00 | 1,053.00 | 721.0K |
| 15:00 | 1,053.00 | 1,055.00 | 1,053.00 | 1,054.00 | 700.7K |
| 15:05 | 1,054.00 | 1,055.00 | 1,054.00 | 1,055.00 | 1,718.1K |
| 15:10 | 1,055.00 | 1,055.00 | 1,053.00 | 1,054.00 | 1,812.9K |
| 15:15 | 1,054.00 | 1,055.00 | 1,053.00 | 1,054.00 | 2,598.7K |
| 15:25 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 2,295.5K |