6,550.30
Letzte Aktualisierung: 2025-10-06
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 4,391.91 | 4,406.10 | 4,388.41 | 4,397.70 | 126,538.5K |
| 09:35 | 4,396.09 | 4,416.55 | 4,391.25 | 4,409.52 | 29,339.7K |
| 09:40 | 4,411.34 | 4,422.64 | 4,403.34 | 4,421.74 | 112,171.0K |
| 09:45 | 4,420.62 | 4,423.81 | 4,408.67 | 4,422.85 | 183,063.4K |
| 09:50 | 4,422.87 | 4,427.91 | 4,418.13 | 4,423.26 | 63,740.7K |
| 09:55 | 4,420.82 | 4,426.34 | 4,417.35 | 4,420.83 | 23,363.7K |
| 10:00 | 4,419.18 | 4,419.70 | 4,404.56 | 4,405.62 | 38,525.7K |
| 10:05 | 4,406.04 | 4,413.04 | 4,404.49 | 4,404.93 | 12,921.6K |
| 10:10 | 4,405.57 | 4,415.97 | 4,401.18 | 4,402.56 | 12,605.9K |
| 10:15 | 4,402.79 | 4,406.55 | 4,400.28 | 4,406.34 | 12,202.4K |
| 10:20 | 4,406.05 | 4,409.15 | 4,400.71 | 4,406.79 | 9,414.5K |
| 10:25 | 4,407.52 | 4,407.77 | 4,398.65 | 4,398.90 | 9,763.8K |
| 10:30 | 4,399.34 | 4,404.68 | 4,394.73 | 4,396.70 | 8,952.3K |
| 10:35 | 4,396.63 | 4,405.74 | 4,390.63 | 4,404.97 | 24,912.0K |
| 10:40 | 4,404.67 | 4,406.61 | 4,393.69 | 4,399.65 | 8,248.8K |
| 10:45 | 4,399.10 | 4,408.39 | 4,399.09 | 4,407.76 | 10,974.5K |
| 10:50 | 4,407.84 | 4,410.04 | 4,403.23 | 4,406.58 | 8,277.0K |
| 10:55 | 4,406.52 | 4,407.15 | 4,400.09 | 4,402.28 | 21,834.6K |
| 11:00 | 4,401.49 | 4,401.71 | 4,398.39 | 4,400.12 | 7,862.0K |
| 11:05 | 4,400.06 | 4,406.97 | 4,397.86 | 4,400.59 | 7,334.6K |
| 11:10 | 4,400.80 | 4,405.10 | 4,397.84 | 4,400.86 | 4,930.3K |
| 11:15 | 4,400.63 | 4,400.71 | 4,393.71 | 4,398.49 | 6,038.9K |
| 11:20 | 4,398.81 | 4,406.84 | 4,397.86 | 4,403.02 | 7,168.1K |
| 11:25 | 4,402.61 | 4,408.81 | 4,401.76 | 4,407.16 | 9,582.8K |
| 11:30 | 4,406.83 | 4,413.54 | 4,405.09 | 4,412.12 | 7,648.5K |
| 11:35 | 4,411.82 | 4,412.41 | 4,409.91 | 4,410.43 | 11,218.9K |
| 11:40 | 4,411.22 | 4,411.52 | 4,405.33 | 4,405.33 | 20,921.2K |
| 11:45 | 4,405.39 | 4,407.34 | 4,403.59 | 4,403.74 | 16,303.0K |
| 11:50 | 4,403.71 | 4,408.02 | 4,403.71 | 4,405.64 | 6,093.1K |
| 11:55 | 4,405.52 | 4,411.08 | 4,405.32 | 4,410.05 | 2,780.8K |
| 12:00 | 4,409.88 | 4,409.88 | 4,409.88 | 4,409.88 | 103.0K |
| 12:05 | 4,409.88 | 4,409.88 | 4,409.88 | 4,409.88 | 0.0K |
| 13:00 | 4,409.39 | 4,418.74 | 4,408.75 | 4,408.87 | 27,346.6K |
| 13:05 | 4,409.03 | 4,429.80 | 4,407.48 | 4,427.28 | 24,723.2K |
| 13:10 | 4,428.27 | 4,435.64 | 4,425.19 | 4,435.15 | 25,675.0K |
| 13:15 | 4,434.62 | 4,434.70 | 4,421.78 | 4,421.78 | 20,787.1K |
| 13:20 | 4,421.98 | 4,433.04 | 4,420.06 | 4,430.57 | 9,507.6K |
| 13:25 | 4,431.34 | 4,431.88 | 4,427.15 | 4,431.09 | 21,038.1K |
| 13:30 | 4,431.37 | 4,432.69 | 4,427.48 | 4,432.61 | 14,552.9K |
| 13:35 | 4,433.07 | 4,437.48 | 4,431.74 | 4,433.16 | 7,283.2K |
| 13:40 | 4,434.27 | 4,436.69 | 4,430.45 | 4,431.41 | 8,970.2K |
| 13:45 | 4,431.19 | 4,434.62 | 4,428.75 | 4,428.75 | 8,819.6K |
| 13:50 | 4,428.85 | 4,432.06 | 4,426.56 | 4,428.41 | 23,946.8K |
| 13:55 | 4,429.12 | 4,430.34 | 4,420.24 | 4,421.42 | 8,904.9K |
| 14:00 | 4,421.50 | 4,422.36 | 4,418.57 | 4,419.61 | 7,282.9K |
| 14:05 | 4,420.24 | 4,426.28 | 4,419.12 | 4,426.28 | 8,049.8K |
| 14:10 | 4,427.43 | 4,448.79 | 4,426.57 | 4,437.51 | 16,449.8K |
| 14:15 | 4,437.10 | 4,453.18 | 4,436.35 | 4,446.43 | 11,409.5K |
| 14:20 | 4,446.47 | 4,459.86 | 4,445.76 | 4,459.86 | 20,825.6K |
| 14:25 | 4,459.63 | 4,460.06 | 4,449.25 | 4,449.38 | 10,183.3K |
| 14:30 | 4,449.36 | 4,455.47 | 4,435.28 | 4,436.22 | 18,833.7K |
| 14:35 | 4,435.28 | 4,439.45 | 4,435.28 | 4,438.56 | 10,148.6K |
| 14:40 | 4,439.34 | 4,439.45 | 4,433.56 | 4,438.12 | 7,036.4K |
| 14:45 | 4,437.87 | 4,443.76 | 4,437.87 | 4,443.45 | 8,609.4K |
| 14:50 | 4,443.25 | 4,455.26 | 4,443.25 | 4,454.95 | 20,890.2K |
| 14:55 | 4,453.89 | 4,462.05 | 4,453.89 | 4,461.63 | 21,129.9K |
| 15:00 | 4,462.15 | 4,463.02 | 4,457.39 | 4,459.25 | 15,553.3K |
| 15:05 | 4,459.74 | 4,468.92 | 4,454.70 | 4,454.78 | 19,478.5K |
| 15:10 | 4,454.09 | 4,455.79 | 4,443.29 | 4,445.98 | 11,235.8K |
| 15:15 | 4,445.96 | 4,452.47 | 4,444.02 | 4,452.47 | 8,683.8K |
| 15:20 | 4,452.00 | 4,452.24 | 4,448.22 | 4,451.00 | 7,918.7K |
| 15:25 | 4,450.93 | 4,455.49 | 4,449.50 | 4,454.75 | 8,086.5K |
| 15:30 | 4,454.78 | 4,454.78 | 4,443.01 | 4,445.34 | 10,396.3K |
| 15:35 | 4,445.30 | 4,450.23 | 4,445.11 | 4,448.60 | 8,878.0K |
| 15:40 | 4,447.72 | 4,448.59 | 4,439.06 | 4,439.83 | 39,373.8K |
| 15:45 | 4,440.20 | 4,444.24 | 4,439.64 | 4,440.93 | 40,299.5K |
| 15:50 | 4,441.16 | 4,441.16 | 4,434.31 | 4,437.39 | 22,978.8K |
| 15:55 | 4,437.72 | 4,441.98 | 4,436.71 | 4,439.47 | 59,099.0K |