563.63
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 562.83 | 563.91 | 562.83 | 563.91 | 80.8K |
| 09:05 | 564.08 | 564.63 | 564.08 | 564.47 | 18.1K |
| 09:10 | 564.64 | 564.82 | 564.26 | 564.44 | 25.6K |
| 09:15 | 564.26 | 564.66 | 564.26 | 564.65 | 15.4K |
| 09:20 | 564.82 | 565.74 | 564.82 | 565.74 | 15.5K |
| 09:25 | 565.74 | 566.98 | 565.74 | 566.63 | 33.4K |
| 09:30 | 566.63 | 567.18 | 566.63 | 567.18 | 12.9K |
| 09:35 | 567.18 | 567.53 | 567.18 | 567.53 | 70.9K |
| 09:40 | 567.53 | 567.53 | 567.35 | 567.35 | 55.5K |
| 09:45 | 567.35 | 567.87 | 567.16 | 567.16 | 82.9K |
| 09:50 | 567.16 | 567.16 | 566.45 | 566.45 | 10.7K |
| 09:55 | 566.45 | 566.62 | 566.09 | 566.62 | 37.2K |
| 10:00 | 566.63 | 567.18 | 566.63 | 566.82 | 45.0K |
| 10:05 | 567.18 | 567.35 | 566.81 | 566.81 | 16.0K |
| 10:10 | 567.17 | 567.17 | 566.99 | 566.99 | 18.2K |
| 10:15 | 567.00 | 567.36 | 566.29 | 566.29 | 60.6K |
| 10:20 | 566.47 | 566.47 | 566.07 | 566.10 | 16.1K |
| 10:25 | 566.10 | 566.26 | 566.09 | 566.09 | 7.3K |
| 10:30 | 566.10 | 566.64 | 566.08 | 566.64 | 31.8K |
| 10:35 | 566.64 | 566.82 | 565.91 | 565.91 | 31.0K |
| 10:40 | 566.08 | 566.08 | 565.73 | 565.73 | 8.3K |
| 10:45 | 565.55 | 565.90 | 565.55 | 565.55 | 14.6K |
| 10:50 | 565.95 | 565.96 | 565.80 | 565.80 | 16.2K |
| 10:55 | 566.33 | 566.52 | 566.15 | 566.52 | 8.0K |
| 11:00 | 566.70 | 566.75 | 566.36 | 566.75 | 22.5K |
| 11:05 | 566.75 | 567.13 | 566.75 | 567.13 | 13.1K |
| 11:10 | 567.12 | 567.12 | 566.08 | 566.08 | 78.8K |
| 11:15 | 565.72 | 565.89 | 565.71 | 565.71 | 19.0K |
| 11:20 | 565.53 | 566.05 | 565.34 | 566.05 | 37.4K |
| 11:25 | 566.05 | 566.05 | 565.34 | 565.34 | 18.0K |
| 11:30 | 565.69 | 565.84 | 565.33 | 565.84 | 18.2K |
| 11:35 | 565.68 | 565.68 | 565.12 | 565.12 | 4.6K |
| 11:40 | 565.12 | 565.12 | 565.12 | 565.12 | 1.3K |
| 11:45 | 565.13 | 565.31 | 565.12 | 565.12 | 7.3K |
| 11:50 | 565.12 | 565.12 | 564.93 | 565.09 | 7.3K |
| 11:55 | 564.92 | 564.92 | 564.04 | 564.39 | 157.8K |
| 12:00 | 564.39 | 564.39 | 564.05 | 564.05 | 62.2K |
| 12:05 | 564.21 | 564.39 | 564.21 | 564.21 | 23.4K |
| 12:10 | 564.39 | 564.39 | 563.83 | 563.83 | 18.8K |
| 12:15 | 564.18 | 564.36 | 563.82 | 564.36 | 41.7K |
| 12:20 | 564.19 | 564.19 | 563.82 | 563.82 | 25.6K |
| 12:25 | 563.82 | 564.17 | 563.82 | 564.17 | 21.3K |
| 12:30 | 563.99 | 563.99 | 563.46 | 563.81 | 27.3K |
| 12:35 | 563.63 | 563.84 | 563.63 | 563.66 | 15.0K |
| 12:40 | 563.84 | 564.04 | 563.67 | 564.04 | 37.2K |
| 12:45 | 564.04 | 564.04 | 563.50 | 563.50 | 20.7K |
| 12:50 | 563.33 | 563.33 | 563.15 | 563.33 | 8.5K |
| 12:55 | 563.33 | 563.87 | 563.16 | 563.16 | 30.1K |
| 13:00 | 563.16 | 563.16 | 563.14 | 563.15 | 25.5K |
| 13:05 | 562.76 | 562.96 | 562.76 | 562.79 | 47.0K |
| 13:10 | 562.97 | 563.15 | 562.97 | 563.15 | 64.1K |
| 13:15 | 563.15 | 563.17 | 562.64 | 562.64 | 29.4K |
| 13:20 | 562.82 | 562.99 | 562.82 | 562.83 | 7.2K |
| 13:25 | 562.63 | 562.63 | 562.63 | 562.63 | 25.4K |
| 13:30 | 562.63 | 562.98 | 562.63 | 562.97 | 15.5K |
| 13:35 | 562.97 | 563.86 | 562.97 | 563.86 | 19.4K |
| 13:40 | 564.04 | 564.04 | 563.68 | 563.68 | 18.5K |
| 13:45 | 563.68 | 563.68 | 563.50 | 563.50 | 2.5K |
| 13:50 | 563.50 | 563.68 | 563.50 | 563.68 | 12.8K |
| 13:55 | 563.68 | 563.68 | 563.50 | 563.50 | 3.3K |
| 14:00 | 563.68 | 563.68 | 563.33 | 563.33 | 4.8K |
| 14:05 | 563.68 | 563.68 | 563.31 | 563.32 | 2.3K |
| 14:10 | 563.14 | 563.85 | 563.14 | 563.66 | 110.5K |
| 14:15 | 563.66 | 564.03 | 563.66 | 564.03 | 12.9K |
| 14:20 | 564.03 | 564.21 | 564.03 | 564.21 | 3.3K |
| 14:25 | 564.03 | 564.03 | 563.66 | 563.66 | 57.3K |
| 14:30 | 563.50 | 563.67 | 563.32 | 563.32 | 11.7K |
| 14:35 | 563.32 | 563.32 | 562.61 | 562.61 | 14.1K |
| 14:40 | 563.14 | 563.14 | 563.14 | 563.14 | 23.1K |
| 14:45 | 563.14 | 563.32 | 562.96 | 563.32 | 24.6K |
| 14:50 | 563.32 | 563.32 | 562.81 | 562.81 | 16.8K |
| 14:55 | 562.81 | 562.98 | 562.62 | 562.81 | 17.5K |
| 15:00 | 562.81 | 562.81 | 562.62 | 562.62 | 28.6K |
| 15:05 | 562.62 | 562.95 | 562.60 | 562.95 | 19.5K |
| 15:10 | 562.60 | 563.16 | 562.60 | 562.79 | 17.6K |
| 15:15 | 562.79 | 562.79 | 562.63 | 562.63 | 7.1K |
| 15:20 | 562.63 | 563.02 | 562.63 | 563.02 | 7.2K |
| 15:25 | 563.20 | 563.72 | 563.20 | 563.72 | 29.4K |
| 15:30 | 563.55 | 563.89 | 563.55 | 563.89 | 18.3K |
| 15:35 | 564.41 | 564.41 | 563.89 | 564.25 | 78.9K |
| 15:40 | 564.25 | 564.79 | 564.08 | 564.25 | 25.3K |
| 15:45 | 564.44 | 564.44 | 564.44 | 564.44 | 33.9K |
| 15:50 | 564.23 | 564.23 | 563.71 | 563.71 | 21.5K |
| 15:55 | 563.36 | 563.89 | 563.36 | 563.89 | 17.9K |
| 16:00 | 563.72 | 563.72 | 562.98 | 562.99 | 90.3K |
| 16:05 | 563.17 | 563.69 | 563.17 | 563.69 | 49.7K |
| 16:10 | 563.86 | 564.38 | 563.86 | 564.38 | 10.6K |
| 16:15 | 564.38 | 564.38 | 563.84 | 564.01 | 31.6K |
| 16:20 | 563.82 | 563.84 | 563.66 | 563.84 | 26.9K |
| 16:25 | 563.66 | 563.84 | 563.48 | 563.48 | 26.5K |
| 16:30 | 563.48 | 563.48 | 563.13 | 563.30 | 25.0K |
| 16:35 | 563.48 | 563.48 | 563.31 | 563.31 | 12.7K |
| 16:40 | 563.48 | 563.87 | 563.30 | 563.87 | 35.4K |
| 16:45 | 563.87 | 564.04 | 563.87 | 564.04 | 64.8K |
| 16:50 | 563.86 | 563.86 | 563.50 | 563.50 | 12.8K |
| 16:55 | 563.50 | 563.88 | 563.50 | 563.69 | 18.9K |
| 17:00 | 563.69 | 563.69 | 563.51 | 563.69 | 4.1K |
| 17:05 | 563.69 | 563.87 | 563.69 | 563.86 | 27.4K |
| 17:10 | 563.86 | 564.05 | 563.86 | 564.03 | 8.2K |
| 17:15 | 564.22 | 564.22 | 564.04 | 564.22 | 9.1K |
| 17:20 | 564.22 | 564.42 | 564.22 | 564.42 | 33.4K |
| 17:25 | 564.41 | 564.41 | 564.23 | 564.41 | 91.5K |
| 17:30 | 564.41 | 564.41 | 564.41 | 564.41 | 1,959.4K |