4,202.85
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:15 | 3,838.00 | 3,963.95 | 3,838.00 | 3,958.00 | 9.9K |
| 09:20 | 3,957.00 | 3,959.00 | 3,920.00 | 3,949.70 | 4.8K |
| 09:25 | 3,940.70 | 3,968.00 | 3,934.00 | 3,968.00 | 2.3K |
| 09:30 | 3,967.85 | 3,979.20 | 3,964.00 | 3,979.00 | 4.6K |
| 09:35 | 3,973.00 | 3,980.80 | 3,967.15 | 3,980.80 | 9.0K |
| 09:40 | 3,980.80 | 3,980.80 | 3,937.60 | 3,959.70 | 18.7K |
| 09:45 | 3,959.95 | 3,977.00 | 3,952.00 | 3,972.20 | 1.9K |
| 09:50 | 3,973.95 | 3,980.80 | 3,973.65 | 3,980.80 | 1.5K |
| 09:55 | 3,980.80 | 3,980.80 | 3,980.80 | 3,980.80 | 0.3K |
| 10:00 | 3,980.80 | 3,980.80 | 3,980.80 | 3,980.80 | 0.3K |
| 10:05 | 3,980.80 | 3,980.80 | 3,980.80 | 3,980.80 | 0.0K |
| 10:10 | 3,980.80 | 3,980.80 | 3,980.80 | 3,980.80 | 0.1K |
| 10:15 | 3,980.80 | 3,980.80 | 3,967.00 | 3,970.00 | 6.2K |
| 10:20 | 3,974.00 | 3,979.00 | 3,920.00 | 3,920.00 | 3.1K |
| 10:25 | 3,934.65 | 3,969.00 | 3,900.00 | 3,969.00 | 3.7K |
| 10:30 | 3,967.50 | 3,969.95 | 3,955.60 | 3,960.00 | 0.5K |
| 10:35 | 3,958.00 | 3,960.00 | 3,939.85 | 3,948.00 | 0.5K |
| 10:40 | 3,940.05 | 3,948.00 | 3,935.90 | 3,943.95 | 0.4K |
| 10:45 | 3,943.95 | 3,943.95 | 3,885.00 | 3,886.10 | 1.4K |
| 10:50 | 3,890.00 | 3,890.00 | 3,852.05 | 3,869.55 | 1.4K |
| 10:55 | 3,870.00 | 3,892.90 | 3,870.00 | 3,888.35 | 0.7K |
| 11:00 | 3,885.00 | 3,885.00 | 3,855.50 | 3,862.15 | 0.4K |
| 11:05 | 3,867.95 | 3,871.30 | 3,850.00 | 3,867.05 | 3.1K |
| 11:10 | 3,863.35 | 3,869.95 | 3,853.05 | 3,868.65 | 0.9K |
| 11:15 | 3,860.00 | 3,894.00 | 3,860.00 | 3,894.00 | 1.1K |
| 11:20 | 3,893.80 | 3,924.55 | 3,893.80 | 3,916.20 | 0.8K |
| 11:25 | 3,919.90 | 3,920.05 | 3,910.00 | 3,920.05 | 0.1K |
| 11:30 | 3,924.00 | 3,925.00 | 3,902.05 | 3,924.00 | 0.8K |
| 11:35 | 3,923.90 | 3,924.90 | 3,882.85 | 3,911.95 | 0.5K |
| 11:40 | 3,911.95 | 3,911.95 | 3,896.05 | 3,898.10 | 0.2K |
| 11:45 | 3,899.05 | 3,907.50 | 3,889.80 | 3,907.50 | 0.2K |
| 11:50 | 3,900.35 | 3,907.50 | 3,900.00 | 3,907.00 | 0.2K |
| 11:55 | 3,907.00 | 3,907.50 | 3,892.85 | 3,898.30 | 0.1K |
| 12:00 | 3,907.50 | 3,907.50 | 3,887.00 | 3,892.90 | 0.4K |
| 12:05 | 3,892.90 | 3,894.10 | 3,886.40 | 3,886.40 | 0.3K |
| 12:10 | 3,889.90 | 3,906.95 | 3,882.00 | 3,906.95 | 0.4K |
| 12:15 | 3,906.95 | 3,920.00 | 3,900.45 | 3,909.65 | 0.3K |
| 12:20 | 3,909.65 | 3,915.00 | 3,902.70 | 3,915.00 | 0.2K |
| 12:25 | 3,902.50 | 3,919.10 | 3,902.50 | 3,910.00 | 1.0K |
| 12:30 | 3,895.10 | 3,914.95 | 3,890.00 | 3,896.10 | 0.4K |
| 12:35 | 3,908.95 | 3,908.95 | 3,885.00 | 3,897.10 | 0.9K |
| 12:40 | 3,899.85 | 3,899.85 | 3,887.00 | 3,887.65 | 0.1K |
| 12:45 | 3,903.00 | 3,903.00 | 3,898.20 | 3,903.00 | 0.1K |
| 12:50 | 3,903.00 | 3,915.00 | 3,892.20 | 3,909.95 | 1.0K |
| 12:55 | 3,913.85 | 3,914.70 | 3,905.05 | 3,914.65 | 0.2K |
| 13:00 | 3,905.00 | 3,913.45 | 3,899.60 | 3,912.95 | 0.6K |
| 13:05 | 3,912.85 | 3,915.00 | 3,903.30 | 3,905.00 | 0.5K |
| 13:10 | 3,905.00 | 3,911.90 | 3,905.00 | 3,906.00 | 0.0K |
| 13:15 | 3,913.65 | 3,914.80 | 3,913.65 | 3,914.75 | 0.1K |
| 13:20 | 3,914.75 | 3,914.75 | 3,903.35 | 3,903.35 | 0.1K |
| 13:25 | 3,903.00 | 3,909.70 | 3,900.00 | 3,907.25 | 0.2K |
| 13:30 | 3,908.65 | 3,913.95 | 3,901.00 | 3,913.95 | 0.2K |
| 13:35 | 3,911.55 | 3,911.75 | 3,905.10 | 3,911.60 | 0.0K |
| 13:40 | 3,911.60 | 3,911.70 | 3,911.60 | 3,911.60 | 0.0K |
| 13:45 | 3,911.75 | 3,930.00 | 3,911.75 | 3,930.00 | 1.0K |
| 13:50 | 3,920.00 | 3,935.00 | 3,920.00 | 3,935.00 | 0.6K |
| 13:55 | 3,927.30 | 3,935.00 | 3,927.30 | 3,935.00 | 0.0K |
| 14:00 | 3,935.00 | 3,945.00 | 3,935.00 | 3,940.00 | 1.0K |
| 14:05 | 3,940.00 | 3,940.00 | 3,930.00 | 3,937.50 | 0.4K |
| 14:10 | 3,936.40 | 3,937.50 | 3,915.00 | 3,915.00 | 0.4K |
| 14:15 | 3,916.00 | 3,927.05 | 3,915.00 | 3,922.35 | 0.4K |
| 14:20 | 3,922.15 | 3,922.40 | 3,915.00 | 3,921.05 | 0.1K |
| 14:25 | 3,925.05 | 3,925.05 | 3,909.00 | 3,909.00 | 1.5K |
| 14:30 | 3,910.00 | 3,912.50 | 3,853.30 | 3,860.00 | 1.1K |
| 14:35 | 3,864.00 | 3,898.90 | 3,864.00 | 3,878.95 | 0.5K |
| 14:40 | 3,879.15 | 3,886.95 | 3,875.00 | 3,877.50 | 0.3K |
| 14:45 | 3,877.00 | 3,883.35 | 3,850.00 | 3,862.70 | 3.0K |
| 14:50 | 3,862.80 | 3,878.70 | 3,861.85 | 3,870.00 | 0.2K |
| 14:55 | 3,872.00 | 3,885.50 | 3,852.30 | 3,867.60 | 0.5K |
| 15:00 | 3,863.55 | 3,880.00 | 3,860.60 | 3,869.90 | 0.6K |
| 15:05 | 3,869.90 | 3,869.90 | 3,856.30 | 3,860.00 | 0.5K |
| 15:10 | 3,859.95 | 3,868.60 | 3,856.40 | 3,858.60 | 0.2K |
| 15:15 | 3,863.40 | 3,867.60 | 3,856.35 | 3,862.50 | 0.3K |
| 15:20 | 3,862.30 | 3,869.00 | 3,856.55 | 3,862.95 | 0.4K |
| 15:25 | 3,860.00 | 3,889.70 | 3,858.10 | 3,869.75 | 1.4K |