256.50
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 274.00 | 274.00 | 268.00 | 268.07 | 452.7K |
| 09:35 | 268.01 | 270.58 | 267.80 | 269.99 | 171.5K |
| 09:40 | 270.00 | 272.97 | 269.81 | 269.81 | 152.6K |
| 09:45 | 269.69 | 271.00 | 268.05 | 268.06 | 192.8K |
| 09:50 | 268.08 | 269.45 | 266.57 | 267.40 | 211.1K |
| 09:55 | 267.02 | 269.85 | 267.00 | 269.35 | 108.6K |
| 10:00 | 269.51 | 270.68 | 269.04 | 270.46 | 76.2K |
| 10:05 | 270.60 | 272.00 | 269.97 | 271.31 | 85.0K |
| 10:10 | 271.47 | 272.38 | 271.30 | 271.94 | 63.1K |
| 10:15 | 271.94 | 272.00 | 270.46 | 271.64 | 42.9K |
| 10:20 | 271.50 | 272.50 | 270.92 | 272.45 | 35.5K |
| 10:25 | 272.49 | 272.76 | 271.00 | 271.48 | 35.8K |
| 10:30 | 271.48 | 271.48 | 270.00 | 271.07 | 35.2K |
| 10:35 | 271.10 | 271.10 | 270.02 | 270.20 | 31.5K |
| 10:40 | 270.20 | 270.91 | 269.68 | 270.00 | 41.7K |
| 10:45 | 270.02 | 270.02 | 269.44 | 269.53 | 26.7K |
| 10:50 | 269.54 | 270.57 | 269.52 | 269.72 | 37.0K |
| 10:55 | 269.76 | 270.67 | 269.50 | 270.17 | 30.2K |
| 11:00 | 270.17 | 270.67 | 269.90 | 270.59 | 22.6K |
| 11:05 | 270.58 | 271.98 | 270.25 | 271.98 | 40.0K |
| 11:10 | 271.98 | 273.01 | 271.90 | 272.33 | 55.5K |
| 11:15 | 272.01 | 272.43 | 271.49 | 271.49 | 21.7K |
| 11:20 | 271.08 | 271.59 | 270.30 | 270.47 | 25.2K |
| 11:25 | 270.48 | 271.40 | 270.47 | 270.60 | 18.7K |
| 13:00 | 270.60 | 270.96 | 269.00 | 269.43 | 100.7K |
| 13:05 | 269.68 | 269.68 | 268.20 | 268.98 | 50.3K |
| 13:10 | 268.72 | 270.14 | 268.57 | 269.77 | 27.7K |
| 13:15 | 270.08 | 270.11 | 269.70 | 270.03 | 18.4K |
| 13:20 | 270.03 | 270.05 | 269.20 | 269.45 | 36.6K |
| 13:25 | 269.49 | 269.98 | 269.47 | 269.98 | 24.1K |
| 13:30 | 269.63 | 270.03 | 269.63 | 269.90 | 15.9K |
| 13:35 | 269.92 | 270.00 | 269.61 | 269.69 | 19.3K |
| 13:40 | 269.69 | 270.09 | 269.62 | 269.82 | 23.6K |
| 13:45 | 269.82 | 270.32 | 269.58 | 270.00 | 22.3K |
| 13:50 | 269.82 | 270.49 | 269.74 | 269.74 | 28.0K |
| 13:55 | 269.74 | 270.22 | 269.35 | 269.35 | 34.3K |
| 14:00 | 269.46 | 269.50 | 268.38 | 268.61 | 53.1K |
| 14:05 | 269.38 | 269.38 | 266.50 | 267.09 | 112.4K |
| 14:10 | 267.10 | 268.38 | 267.10 | 267.31 | 46.7K |
| 14:15 | 267.31 | 268.00 | 266.72 | 267.08 | 43.5K |
| 14:20 | 267.01 | 267.92 | 266.66 | 267.71 | 42.3K |
| 14:25 | 267.72 | 267.96 | 267.39 | 267.96 | 26.2K |
| 14:30 | 267.98 | 268.66 | 267.71 | 267.71 | 30.2K |
| 14:35 | 267.86 | 267.86 | 266.90 | 267.00 | 37.2K |
| 14:40 | 266.91 | 267.24 | 266.57 | 266.57 | 41.3K |
| 14:45 | 266.55 | 267.79 | 266.26 | 267.17 | 55.5K |
| 14:50 | 267.11 | 267.50 | 266.74 | 266.79 | 43.8K |
| 14:55 | 266.74 | 267.04 | 266.03 | 266.03 | 73.0K |