254.33
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 276.00 | 278.00 | 273.33 | 273.33 | 151.6K |
| 09:35 | 273.33 | 275.46 | 270.18 | 275.46 | 163.7K |
| 09:40 | 274.50 | 277.60 | 274.50 | 277.60 | 60.3K |
| 09:45 | 276.56 | 277.60 | 274.51 | 276.60 | 65.0K |
| 09:50 | 276.60 | 279.00 | 275.12 | 275.12 | 68.5K |
| 09:55 | 276.25 | 278.96 | 274.50 | 277.27 | 38.7K |
| 10:00 | 278.42 | 278.42 | 273.53 | 273.53 | 42.7K |
| 10:05 | 273.05 | 273.53 | 272.12 | 272.80 | 47.9K |
| 10:10 | 272.77 | 275.35 | 272.15 | 272.15 | 38.9K |
| 10:15 | 272.20 | 273.69 | 272.20 | 273.50 | 21.6K |
| 10:20 | 272.77 | 274.37 | 272.77 | 273.08 | 12.8K |
| 10:25 | 273.07 | 273.81 | 271.50 | 272.00 | 82.4K |
| 10:30 | 271.97 | 272.27 | 270.60 | 270.90 | 60.5K |
| 10:35 | 270.91 | 274.25 | 270.91 | 273.98 | 47.3K |
| 10:40 | 273.78 | 278.20 | 273.01 | 277.70 | 91.2K |
| 10:45 | 277.82 | 279.50 | 277.10 | 277.56 | 75.3K |
| 10:50 | 277.20 | 278.80 | 277.05 | 278.00 | 29.9K |
| 10:55 | 277.30 | 278.68 | 277.30 | 277.36 | 46.0K |
| 11:00 | 277.30 | 277.30 | 275.20 | 275.50 | 23.8K |
| 11:05 | 275.50 | 276.51 | 273.88 | 274.00 | 34.3K |
| 11:10 | 273.90 | 275.49 | 273.90 | 274.79 | 13.9K |
| 11:15 | 274.75 | 275.39 | 274.07 | 275.30 | 30.4K |
| 11:20 | 274.25 | 274.25 | 273.06 | 273.15 | 31.2K |
| 11:25 | 273.10 | 273.61 | 272.78 | 272.78 | 15.0K |
| 13:00 | 272.93 | 273.33 | 272.28 | 272.30 | 26.1K |
| 13:05 | 272.57 | 273.93 | 272.30 | 273.93 | 16.1K |
| 13:10 | 274.00 | 274.00 | 273.00 | 273.99 | 11.1K |
| 13:15 | 273.68 | 274.35 | 273.02 | 273.02 | 12.3K |
| 13:20 | 273.08 | 273.57 | 273.08 | 273.35 | 5.1K |
| 13:25 | 273.48 | 273.48 | 272.33 | 272.52 | 38.6K |
| 13:30 | 272.37 | 272.48 | 272.03 | 272.12 | 26.9K |
| 13:35 | 272.13 | 272.13 | 270.81 | 271.17 | 49.9K |
| 13:40 | 271.00 | 272.17 | 270.78 | 271.20 | 43.9K |
| 13:45 | 271.77 | 271.77 | 269.60 | 269.61 | 119.0K |
| 13:50 | 269.61 | 271.84 | 269.60 | 271.20 | 42.7K |
| 13:55 | 271.23 | 271.79 | 270.04 | 271.75 | 24.6K |
| 14:00 | 271.75 | 272.50 | 271.02 | 272.50 | 26.7K |
| 14:05 | 271.83 | 272.48 | 271.48 | 271.53 | 30.3K |
| 14:10 | 271.68 | 273.20 | 271.06 | 272.95 | 62.1K |
| 14:15 | 272.95 | 272.96 | 271.72 | 272.00 | 9.3K |
| 14:20 | 272.00 | 272.49 | 272.00 | 272.49 | 10.5K |
| 14:25 | 272.10 | 272.47 | 271.03 | 271.07 | 32.4K |
| 14:30 | 271.52 | 271.84 | 271.04 | 271.22 | 18.0K |
| 14:35 | 271.20 | 271.23 | 270.29 | 271.22 | 31.0K |
| 14:40 | 270.97 | 270.97 | 269.76 | 269.76 | 48.5K |
| 14:45 | 269.89 | 270.00 | 269.01 | 269.01 | 109.2K |
| 14:50 | 269.00 | 270.00 | 268.60 | 268.90 | 77.3K |
| 14:55 | 268.84 | 269.00 | 268.84 | 268.88 | 33.4K |