4,855.00
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 5,060.00 | 5,090.00 | 4,935.00 | 5,050.00 | 376.6K |
| 09:05 | 5,040.00 | 5,080.00 | 4,930.00 | 5,050.00 | 112.1K |
| 09:10 | 5,060.00 | 5,150.00 | 4,995.00 | 5,070.00 | 132.7K |
| 09:15 | 5,070.00 | 5,070.00 | 5,040.00 | 5,040.00 | 32.7K |
| 09:20 | 5,040.00 | 5,170.00 | 5,020.00 | 5,160.00 | 96.5K |
| 09:25 | 5,160.00 | 5,160.00 | 5,080.00 | 5,100.00 | 121.9K |
| 09:30 | 5,080.00 | 5,130.00 | 5,070.00 | 5,080.00 | 48.8K |
| 09:35 | 5,100.00 | 5,120.00 | 5,070.00 | 5,100.00 | 31.1K |
| 09:40 | 5,120.00 | 5,130.00 | 5,080.00 | 5,130.00 | 21.6K |
| 09:45 | 5,120.00 | 5,380.00 | 5,120.00 | 5,370.00 | 1,115.0K |
| 09:50 | 5,370.00 | 5,540.00 | 5,270.00 | 5,360.00 | 1,267.8K |
| 09:55 | 5,370.00 | 5,400.00 | 5,290.00 | 5,350.00 | 338.4K |
| 10:00 | 5,350.00 | 5,370.00 | 5,230.00 | 5,320.00 | 298.9K |
| 10:05 | 5,310.00 | 5,320.00 | 5,230.00 | 5,260.00 | 103.0K |
| 10:10 | 5,260.00 | 5,280.00 | 5,220.00 | 5,240.00 | 82.6K |
| 10:15 | 5,260.00 | 5,270.00 | 5,200.00 | 5,250.00 | 108.4K |
| 10:20 | 5,250.00 | 5,340.00 | 5,220.00 | 5,270.00 | 257.7K |
| 10:25 | 5,270.00 | 5,350.00 | 5,220.00 | 5,340.00 | 103.2K |
| 10:30 | 5,340.00 | 5,440.00 | 5,300.00 | 5,330.00 | 288.9K |
| 10:35 | 5,320.00 | 5,350.00 | 5,290.00 | 5,310.00 | 62.8K |
| 10:40 | 5,310.00 | 5,330.00 | 5,270.00 | 5,320.00 | 83.8K |
| 10:45 | 5,330.00 | 5,350.00 | 5,290.00 | 5,290.00 | 25.8K |
| 10:50 | 5,290.00 | 5,330.00 | 5,270.00 | 5,300.00 | 32.1K |
| 10:55 | 5,300.00 | 5,350.00 | 5,290.00 | 5,310.00 | 65.9K |
| 11:00 | 5,330.00 | 5,340.00 | 5,290.00 | 5,320.00 | 19.9K |
| 11:05 | 5,320.00 | 5,340.00 | 5,250.00 | 5,330.00 | 52.6K |
| 11:10 | 5,320.00 | 5,390.00 | 5,310.00 | 5,330.00 | 76.2K |
| 11:15 | 5,330.00 | 5,360.00 | 5,260.00 | 5,260.00 | 91.2K |
| 11:20 | 5,240.00 | 5,280.00 | 5,240.00 | 5,260.00 | 51.8K |
| 11:25 | 5,260.00 | 5,290.00 | 5,240.00 | 5,280.00 | 52.7K |
| 11:30 | 5,300.00 | 5,300.00 | 5,260.00 | 5,260.00 | 18.1K |
| 11:35 | 5,280.00 | 5,310.00 | 5,260.00 | 5,300.00 | 15.7K |
| 11:40 | 5,300.00 | 5,340.00 | 5,270.00 | 5,300.00 | 40.1K |
| 11:45 | 5,300.00 | 5,320.00 | 5,250.00 | 5,300.00 | 85.0K |
| 11:50 | 5,310.00 | 5,320.00 | 5,260.00 | 5,290.00 | 52.5K |
| 11:55 | 5,280.00 | 5,310.00 | 5,260.00 | 5,270.00 | 12.2K |
| 12:00 | 5,280.00 | 5,290.00 | 5,260.00 | 5,280.00 | 18.6K |
| 12:05 | 5,260.00 | 5,320.00 | 5,260.00 | 5,270.00 | 37.6K |
| 12:10 | 5,300.00 | 5,300.00 | 5,050.00 | 5,060.00 | 218.2K |
| 12:15 | 5,070.00 | 5,090.00 | 5,020.00 | 5,080.00 | 76.4K |
| 12:20 | 5,080.00 | 5,120.00 | 5,070.00 | 5,110.00 | 40.1K |
| 12:25 | 5,100.00 | 5,110.00 | 5,060.00 | 5,060.00 | 36.2K |
| 12:30 | 5,080.00 | 5,090.00 | 5,040.00 | 5,050.00 | 36.2K |
| 12:35 | 5,050.00 | 5,070.00 | 5,000.00 | 5,030.00 | 77.9K |
| 12:40 | 5,020.00 | 5,020.00 | 4,960.00 | 4,980.00 | 85.6K |
| 12:45 | 4,972.00 | 5,010.00 | 4,972.00 | 4,990.00 | 28.3K |
| 12:50 | 4,985.00 | 5,020.00 | 4,985.00 | 5,000.00 | 14.7K |
| 12:55 | 5,000.00 | 5,010.00 | 4,985.00 | 4,995.00 | 15.4K |
| 13:00 | 4,995.00 | 5,060.00 | 4,990.00 | 5,040.00 | 36.4K |
| 13:05 | 5,060.00 | 5,060.00 | 4,990.00 | 5,000.00 | 55.2K |
| 13:10 | 5,000.00 | 5,000.00 | 4,895.00 | 4,935.00 | 144.8K |
| 13:15 | 4,935.00 | 4,940.00 | 4,900.00 | 4,940.00 | 50.3K |
| 13:20 | 4,940.00 | 4,975.00 | 4,940.00 | 4,975.00 | 16.3K |
| 13:25 | 4,975.00 | 4,975.00 | 4,950.00 | 4,950.00 | 22.2K |
| 13:30 | 4,955.00 | 4,970.00 | 4,945.00 | 4,945.00 | 18.3K |
| 13:35 | 4,960.00 | 4,965.00 | 4,935.00 | 4,935.00 | 14.5K |
| 13:40 | 4,935.00 | 4,945.00 | 4,930.00 | 4,940.00 | 13.1K |
| 13:45 | 4,940.00 | 4,970.00 | 4,940.00 | 4,960.00 | 8.0K |
| 13:50 | 4,960.00 | 4,980.00 | 4,955.00 | 4,980.00 | 16.7K |
| 13:55 | 4,975.00 | 5,000.00 | 4,970.00 | 4,990.00 | 9.5K |
| 14:00 | 4,990.00 | 4,990.00 | 4,940.00 | 4,990.00 | 21.4K |
| 14:05 | 4,985.00 | 5,050.00 | 4,970.00 | 5,030.00 | 37.7K |
| 14:10 | 5,020.00 | 5,050.00 | 5,010.00 | 5,040.00 | 35.7K |
| 14:15 | 5,050.00 | 5,050.00 | 5,020.00 | 5,030.00 | 7.2K |
| 14:20 | 5,020.00 | 5,060.00 | 5,020.00 | 5,030.00 | 22.2K |
| 14:25 | 5,030.00 | 5,030.00 | 4,995.00 | 5,020.00 | 13.5K |
| 14:30 | 5,010.00 | 5,030.00 | 5,000.00 | 5,020.00 | 4.0K |
| 14:35 | 5,020.00 | 5,020.00 | 4,995.00 | 5,010.00 | 4.4K |
| 14:40 | 5,000.00 | 5,020.00 | 4,990.00 | 4,990.00 | 11.7K |
| 14:45 | 4,995.00 | 5,010.00 | 4,985.00 | 4,985.00 | 8.5K |
| 14:50 | 4,990.00 | 5,050.00 | 4,990.00 | 5,030.00 | 11.6K |
| 14:55 | 5,020.00 | 5,100.00 | 5,020.00 | 5,090.00 | 22.4K |
| 15:00 | 5,090.00 | 5,090.00 | 5,040.00 | 5,060.00 | 16.3K |
| 15:05 | 5,060.00 | 5,060.00 | 5,000.00 | 5,030.00 | 12.8K |
| 15:10 | 5,030.00 | 5,060.00 | 5,020.00 | 5,050.00 | 13.8K |
| 15:15 | 5,050.00 | 5,060.00 | 5,030.00 | 5,040.00 | 35.9K |
| 15:25 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 46.9K |