5,438.27
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 08:00 | 5,362.76 | 5,362.76 | 5,346.84 | 5,346.84 | 0.0K |
| 08:05 | 5,345.05 | 5,346.50 | 5,340.02 | 5,342.17 | 0.0K |
| 08:10 | 5,345.40 | 5,345.40 | 5,340.42 | 5,340.42 | 0.0K |
| 08:15 | 5,339.20 | 5,340.11 | 5,339.20 | 5,339.26 | 0.0K |
| 08:20 | 5,340.07 | 5,343.10 | 5,340.07 | 5,343.10 | 0.0K |
| 08:25 | 5,342.85 | 5,346.06 | 5,342.85 | 5,346.06 | 0.0K |
| 08:30 | 5,346.24 | 5,346.55 | 5,345.59 | 5,345.59 | 0.0K |
| 08:35 | 5,345.32 | 5,349.57 | 5,345.32 | 5,349.57 | 0.0K |
| 08:40 | 5,349.72 | 5,350.23 | 5,347.61 | 5,347.61 | 0.0K |
| 08:45 | 5,348.82 | 5,348.82 | 5,347.78 | 5,348.21 | 0.0K |
| 08:50 | 5,347.36 | 5,349.83 | 5,346.79 | 5,349.83 | 0.0K |
| 08:55 | 5,349.59 | 5,350.56 | 5,349.59 | 5,349.84 | 0.0K |
| 09:00 | 5,351.01 | 5,353.04 | 5,351.01 | 5,352.66 | 0.0K |
| 09:05 | 5,353.20 | 5,353.62 | 5,352.80 | 5,352.80 | 0.0K |
| 09:10 | 5,352.19 | 5,353.05 | 5,352.13 | 5,352.77 | 0.0K |
| 09:15 | 5,351.71 | 5,352.04 | 5,351.45 | 5,351.45 | 0.0K |
| 09:20 | 5,350.16 | 5,350.91 | 5,350.07 | 5,350.80 | 0.0K |
| 09:25 | 5,350.32 | 5,351.11 | 5,349.70 | 5,349.70 | 0.0K |
| 09:30 | 5,348.77 | 5,348.77 | 5,347.43 | 5,348.22 | 0.0K |
| 09:35 | 5,347.65 | 5,348.08 | 5,347.55 | 5,347.55 | 0.0K |
| 09:40 | 5,346.95 | 5,347.21 | 5,344.87 | 5,344.87 | 0.0K |
| 09:45 | 5,345.44 | 5,345.44 | 5,344.23 | 5,344.28 | 0.0K |
| 09:50 | 5,343.94 | 5,343.94 | 5,341.37 | 5,341.97 | 0.0K |
| 09:55 | 5,342.03 | 5,342.22 | 5,341.45 | 5,341.45 | 0.0K |
| 10:00 | 5,340.92 | 5,342.75 | 5,340.78 | 5,341.20 | 0.0K |
| 10:05 | 5,339.87 | 5,340.31 | 5,339.61 | 5,340.07 | 0.0K |
| 10:10 | 5,339.55 | 5,339.55 | 5,338.71 | 5,338.86 | 0.0K |
| 10:15 | 5,339.64 | 5,341.01 | 5,338.49 | 5,341.01 | 0.0K |
| 10:20 | 5,342.22 | 5,343.04 | 5,342.22 | 5,343.04 | 0.0K |
| 10:25 | 5,342.74 | 5,343.25 | 5,342.74 | 5,342.93 | 0.0K |
| 10:30 | 5,341.96 | 5,342.37 | 5,340.90 | 5,340.90 | 0.0K |
| 10:35 | 5,341.31 | 5,342.46 | 5,340.89 | 5,342.46 | 0.0K |
| 10:40 | 5,342.15 | 5,342.15 | 5,340.34 | 5,340.46 | 0.0K |
| 10:45 | 5,339.78 | 5,339.78 | 5,336.62 | 5,337.62 | 0.0K |
| 10:50 | 5,337.54 | 5,337.57 | 5,336.67 | 5,336.94 | 0.0K |
| 10:55 | 5,336.94 | 5,337.17 | 5,335.74 | 5,336.01 | 0.0K |
| 11:00 | 5,336.59 | 5,337.74 | 5,336.59 | 5,337.74 | 0.0K |
| 11:05 | 5,336.56 | 5,336.56 | 5,334.54 | 5,335.90 | 0.0K |
| 11:10 | 5,336.28 | 5,336.85 | 5,335.69 | 5,335.69 | 0.0K |
| 11:15 | 5,336.05 | 5,337.49 | 5,336.05 | 5,337.41 | 0.0K |
| 11:20 | 5,337.02 | 5,341.05 | 5,337.02 | 5,341.05 | 0.0K |
| 11:25 | 5,341.53 | 5,341.53 | 5,339.21 | 5,339.33 | 0.0K |
| 11:30 | 5,339.07 | 5,339.07 | 5,337.93 | 5,337.93 | 0.0K |
| 11:35 | 5,337.96 | 5,338.11 | 5,337.55 | 5,337.55 | 0.0K |
| 11:40 | 5,336.99 | 5,336.99 | 5,335.33 | 5,335.98 | 0.0K |
| 11:45 | 5,337.17 | 5,337.17 | 5,335.97 | 5,337.14 | 0.0K |
| 11:50 | 5,337.45 | 5,337.65 | 5,337.21 | 5,337.65 | 0.0K |
| 11:55 | 5,338.85 | 5,338.90 | 5,338.23 | 5,338.90 | 0.0K |
| 12:00 | 5,339.52 | 5,339.52 | 5,336.85 | 5,338.18 | 0.0K |
| 12:05 | 5,338.89 | 5,338.89 | 5,335.50 | 5,335.50 | 0.0K |
| 12:10 | 5,334.74 | 5,334.74 | 5,329.76 | 5,329.76 | 0.0K |
| 12:15 | 5,328.61 | 5,328.92 | 5,327.34 | 5,327.34 | 0.0K |
| 12:20 | 5,327.88 | 5,327.88 | 5,324.46 | 5,327.16 | 0.0K |
| 12:25 | 5,327.37 | 5,329.84 | 5,327.37 | 5,329.84 | 0.0K |
| 12:30 | 5,328.96 | 5,328.96 | 5,324.97 | 5,325.19 | 0.0K |
| 12:35 | 5,324.85 | 5,326.18 | 5,324.85 | 5,324.99 | 0.0K |
| 12:40 | 5,325.36 | 5,326.06 | 5,325.17 | 5,326.06 | 0.0K |
| 12:45 | 5,326.77 | 5,329.24 | 5,326.77 | 5,329.24 | 0.0K |
| 12:50 | 5,329.38 | 5,332.12 | 5,329.38 | 5,332.12 | 0.0K |
| 12:55 | 5,331.33 | 5,331.87 | 5,329.53 | 5,329.53 | 0.0K |
| 13:00 | 5,329.27 | 5,329.27 | 5,327.53 | 5,329.25 | 0.0K |
| 13:05 | 5,329.89 | 5,330.67 | 5,329.44 | 5,330.67 | 0.0K |
| 13:10 | 5,330.56 | 5,330.74 | 5,328.91 | 5,328.91 | 0.0K |
| 13:15 | 5,329.19 | 5,331.87 | 5,329.19 | 5,331.87 | 0.0K |
| 13:20 | 5,331.27 | 5,332.48 | 5,331.27 | 5,331.64 | 0.0K |
| 13:25 | 5,331.26 | 5,331.26 | 5,329.70 | 5,330.12 | 0.0K |
| 13:30 | 5,329.92 | 5,329.92 | 5,325.83 | 5,325.83 | 0.0K |
| 13:35 | 5,325.15 | 5,325.15 | 5,322.49 | 5,322.75 | 0.0K |
| 13:40 | 5,324.10 | 5,324.42 | 5,322.76 | 5,322.76 | 0.0K |
| 13:45 | 5,323.03 | 5,323.35 | 5,321.77 | 5,322.80 | 0.0K |
| 13:50 | 5,323.23 | 5,323.23 | 5,320.63 | 5,320.63 | 0.0K |
| 13:55 | 5,320.99 | 5,321.83 | 5,320.99 | 5,321.83 | 0.0K |
| 14:00 | 5,322.56 | 5,325.36 | 5,322.56 | 5,325.36 | 0.0K |
| 14:05 | 5,326.91 | 5,329.55 | 5,326.91 | 5,328.70 | 0.0K |
| 14:10 | 5,327.89 | 5,327.89 | 5,326.25 | 5,326.53 | 0.0K |
| 14:15 | 5,326.40 | 5,326.85 | 5,326.00 | 5,326.85 | 0.0K |
| 14:20 | 5,329.09 | 5,329.79 | 5,329.09 | 5,329.79 | 0.0K |
| 14:25 | 5,329.72 | 5,331.35 | 5,329.72 | 5,331.35 | 0.0K |
| 14:30 | 5,331.25 | 5,332.33 | 5,329.08 | 5,332.33 | 0.0K |
| 14:35 | 5,332.37 | 5,333.64 | 5,331.58 | 5,331.82 | 0.0K |
| 14:40 | 5,331.82 | 5,331.82 | 5,326.28 | 5,327.15 | 0.0K |
| 14:45 | 5,330.66 | 5,333.25 | 5,330.66 | 5,333.25 | 0.0K |
| 14:50 | 5,333.62 | 5,334.81 | 5,333.12 | 5,333.99 | 0.0K |
| 14:55 | 5,331.67 | 5,333.06 | 5,331.28 | 5,331.28 | 0.0K |
| 15:00 | 5,332.95 | 5,334.68 | 5,332.95 | 5,334.68 | 0.0K |
| 15:05 | 5,335.61 | 5,335.61 | 5,333.37 | 5,333.37 | 0.0K |
| 15:10 | 5,334.83 | 5,334.83 | 5,333.98 | 5,333.98 | 0.0K |
| 15:15 | 5,334.87 | 5,335.44 | 5,334.87 | 5,335.21 | 0.0K |
| 15:20 | 5,334.91 | 5,337.86 | 5,334.91 | 5,337.86 | 0.0K |
| 15:25 | 5,339.49 | 5,339.68 | 5,337.56 | 5,337.56 | 0.0K |
| 15:30 | 5,337.73 | 5,338.64 | 5,337.73 | 5,338.41 | 0.0K |
| 15:35 | 5,338.41 | 5,338.41 | 5,337.36 | 5,337.99 | 0.0K |
| 15:40 | 5,338.52 | 5,338.52 | 5,336.16 | 5,336.16 | 0.0K |
| 15:45 | 5,336.48 | 5,338.29 | 5,336.48 | 5,337.90 | 0.0K |
| 15:50 | 5,338.26 | 5,339.55 | 5,337.18 | 5,339.55 | 0.0K |
| 15:55 | 5,339.72 | 5,341.10 | 5,339.72 | 5,341.10 | 0.0K |
| 16:00 | 5,341.73 | 5,341.73 | 5,337.44 | 5,337.44 | 0.0K |
| 16:05 | 5,338.36 | 5,338.61 | 5,335.13 | 5,335.88 | 0.0K |
| 16:10 | 5,336.60 | 5,338.04 | 5,336.02 | 5,338.04 | 0.0K |
| 16:15 | 5,337.74 | 5,337.74 | 5,335.04 | 5,335.04 | 0.0K |
| 16:20 | 5,335.23 | 5,335.23 | 5,332.45 | 5,332.45 | 0.0K |
| 16:25 | 5,331.83 | 5,331.83 | 5,327.94 | 5,328.21 | 0.0K |
| 16:35 | 5,327.34 | 5,327.34 | 5,327.34 | 5,327.34 | 0.0K |