5,486.33
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 5,489.05 | 5,493.26 | 5,477.59 | 5,478.91 | 14,336.0K |
| 09:35 | 5,478.45 | 5,478.45 | 5,467.58 | 5,472.34 | 19,815.7K |
| 09:40 | 5,473.21 | 5,489.36 | 5,473.17 | 5,488.10 | 15,925.3K |
| 09:45 | 5,489.17 | 5,495.65 | 5,486.73 | 5,495.41 | 11,444.9K |
| 09:50 | 5,496.38 | 5,502.03 | 5,496.38 | 5,501.17 | 12,524.5K |
| 09:55 | 5,500.17 | 5,500.26 | 5,493.59 | 5,495.64 | 11,912.4K |
| 10:00 | 5,495.15 | 5,496.77 | 5,489.43 | 5,489.43 | 7,468.6K |
| 10:05 | 5,489.39 | 5,493.28 | 5,489.37 | 5,491.68 | 9,516.1K |
| 10:10 | 5,492.57 | 5,500.98 | 5,489.91 | 5,500.35 | 21,521.6K |
| 10:15 | 5,500.55 | 5,502.67 | 5,498.99 | 5,501.69 | 13,684.6K |
| 10:20 | 5,501.86 | 5,508.37 | 5,501.86 | 5,508.15 | 13,619.4K |
| 10:25 | 5,508.34 | 5,518.14 | 5,507.02 | 5,516.99 | 19,125.2K |
| 10:30 | 5,519.26 | 5,523.93 | 5,518.50 | 5,521.02 | 18,069.7K |
| 10:35 | 5,522.07 | 5,526.35 | 5,521.88 | 5,523.79 | 7,669.9K |
| 10:40 | 5,523.93 | 5,526.27 | 5,523.82 | 5,524.74 | 7,943.0K |
| 10:45 | 5,524.74 | 5,525.31 | 5,520.30 | 5,522.52 | 8,837.4K |
| 10:50 | 5,521.99 | 5,522.46 | 5,512.71 | 5,513.66 | 6,978.8K |
| 10:55 | 5,513.66 | 5,514.16 | 5,507.33 | 5,508.29 | 10,045.1K |
| 11:00 | 5,508.49 | 5,511.51 | 5,508.49 | 5,511.14 | 6,613.5K |
| 11:05 | 5,511.04 | 5,512.48 | 5,509.63 | 5,512.03 | 5,922.1K |
| 11:10 | 5,512.28 | 5,513.10 | 5,505.61 | 5,506.53 | 5,166.3K |
| 11:15 | 5,507.12 | 5,507.12 | 5,503.16 | 5,503.36 | 2,757.6K |
| 11:20 | 5,503.39 | 5,503.43 | 5,497.68 | 5,501.05 | 4,913.0K |
| 11:25 | 5,501.05 | 5,501.05 | 5,499.36 | 5,500.63 | 3,300.8K |
| 11:30 | 5,500.63 | 5,500.63 | 5,497.97 | 5,498.51 | 4,184.5K |
| 11:35 | 5,498.51 | 5,504.14 | 5,498.51 | 5,502.56 | 2,576.4K |
| 11:40 | 5,502.56 | 5,506.37 | 5,501.76 | 5,506.37 | 4,513.3K |
| 11:45 | 5,506.21 | 5,508.67 | 5,502.80 | 5,502.85 | 4,588.3K |
| 11:50 | 5,503.70 | 5,505.97 | 5,503.19 | 5,505.75 | 3,665.7K |
| 11:55 | 5,505.75 | 5,507.31 | 5,504.84 | 5,506.35 | 3,158.3K |
| 12:00 | 5,506.35 | 5,506.35 | 5,506.35 | 5,506.35 | 7.0K |
| 12:05 | 5,506.35 | 5,506.35 | 5,506.35 | 5,506.35 | 0.0K |
| 13:00 | 5,506.52 | 5,509.00 | 5,505.24 | 5,507.77 | 9,750.0K |
| 13:05 | 5,507.61 | 5,508.14 | 5,503.99 | 5,506.40 | 5,618.5K |
| 13:10 | 5,506.23 | 5,509.29 | 5,504.82 | 5,509.12 | 7,369.9K |
| 13:15 | 5,508.56 | 5,509.67 | 5,507.25 | 5,508.00 | 5,135.7K |
| 13:20 | 5,507.83 | 5,508.36 | 5,505.83 | 5,507.40 | 5,421.9K |
| 13:25 | 5,507.17 | 5,508.00 | 5,504.09 | 5,505.92 | 3,352.2K |
| 13:30 | 5,505.99 | 5,508.11 | 5,505.64 | 5,505.90 | 3,542.5K |
| 13:35 | 5,505.90 | 5,507.48 | 5,504.03 | 5,505.87 | 3,159.2K |
| 13:40 | 5,504.91 | 5,507.60 | 5,504.83 | 5,506.22 | 7,880.2K |
| 13:45 | 5,504.93 | 5,509.49 | 5,504.93 | 5,506.52 | 5,899.1K |
| 13:50 | 5,506.39 | 5,506.39 | 5,498.13 | 5,500.54 | 6,878.4K |
| 13:55 | 5,500.62 | 5,500.73 | 5,496.86 | 5,497.05 | 5,055.3K |
| 14:00 | 5,497.05 | 5,499.80 | 5,496.83 | 5,499.80 | 4,546.2K |
| 14:05 | 5,499.63 | 5,503.81 | 5,499.27 | 5,500.52 | 3,397.9K |
| 14:10 | 5,500.11 | 5,502.24 | 5,498.10 | 5,501.33 | 3,015.9K |
| 14:15 | 5,501.67 | 5,508.69 | 5,499.82 | 5,508.69 | 5,614.8K |
| 14:20 | 5,508.15 | 5,508.42 | 5,503.38 | 5,505.68 | 3,783.1K |
| 14:25 | 5,505.45 | 5,505.62 | 5,502.41 | 5,505.31 | 2,456.3K |
| 14:30 | 5,506.14 | 5,506.50 | 5,501.46 | 5,502.32 | 3,824.1K |
| 14:35 | 5,501.41 | 5,503.23 | 5,499.85 | 5,503.23 | 5,028.2K |
| 14:40 | 5,503.21 | 5,504.22 | 5,501.76 | 5,503.22 | 4,422.5K |
| 14:45 | 5,503.22 | 5,506.04 | 5,502.24 | 5,505.40 | 5,401.3K |
| 14:50 | 5,505.40 | 5,507.20 | 5,502.88 | 5,504.94 | 3,067.7K |
| 14:55 | 5,504.51 | 5,504.99 | 5,502.52 | 5,504.56 | 4,783.6K |
| 15:00 | 5,504.32 | 5,504.32 | 5,496.12 | 5,498.00 | 7,651.9K |
| 15:05 | 5,497.83 | 5,498.35 | 5,495.13 | 5,495.28 | 7,342.4K |
| 15:10 | 5,496.14 | 5,496.90 | 5,494.38 | 5,495.02 | 5,767.4K |
| 15:15 | 5,494.65 | 5,495.49 | 5,490.35 | 5,492.79 | 8,605.0K |
| 15:20 | 5,492.79 | 5,494.66 | 5,490.73 | 5,491.31 | 3,894.7K |
| 15:25 | 5,491.65 | 5,495.25 | 5,491.13 | 5,493.96 | 7,685.3K |
| 15:30 | 5,493.12 | 5,496.47 | 5,490.52 | 5,493.58 | 2,869.1K |
| 15:35 | 5,493.34 | 5,496.06 | 5,493.25 | 5,495.22 | 3,844.9K |
| 15:40 | 5,494.35 | 5,494.50 | 5,489.93 | 5,491.87 | 3,505.5K |
| 15:45 | 5,491.91 | 5,493.66 | 5,488.99 | 5,491.11 | 6,986.3K |
| 15:50 | 5,491.44 | 5,492.13 | 5,488.09 | 5,489.76 | 11,927.8K |
| 15:55 | 5,489.02 | 5,491.53 | 5,485.44 | 5,486.33 | 27,400.9K |