6,622.85
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 5,626.26 | 5,669.28 | 5,626.06 | 5,668.56 | 148,421.9K |
| 09:35 | 5,668.63 | 5,708.94 | 5,668.63 | 5,688.73 | 82,172.2K |
| 09:40 | 5,689.35 | 5,692.17 | 5,671.17 | 5,688.09 | 70,514.7K |
| 09:45 | 5,687.58 | 5,693.47 | 5,674.41 | 5,674.41 | 68,021.3K |
| 09:50 | 5,673.50 | 5,689.79 | 5,664.70 | 5,671.52 | 37,523.7K |
| 09:55 | 5,672.78 | 5,672.78 | 5,631.11 | 5,631.89 | 46,297.3K |
| 10:00 | 5,630.59 | 5,641.21 | 5,615.26 | 5,629.28 | 44,928.3K |
| 10:05 | 5,629.00 | 5,633.02 | 5,600.84 | 5,626.64 | 30,686.5K |
| 10:10 | 5,628.29 | 5,630.08 | 5,614.19 | 5,614.19 | 19,606.2K |
| 10:15 | 5,613.91 | 5,622.94 | 5,596.89 | 5,622.94 | 30,565.0K |
| 10:20 | 5,623.37 | 5,636.98 | 5,612.20 | 5,634.11 | 20,055.4K |
| 10:25 | 5,633.38 | 5,634.45 | 5,604.60 | 5,610.06 | 16,916.5K |
| 10:30 | 5,610.34 | 5,628.19 | 5,605.82 | 5,622.15 | 15,198.1K |
| 10:35 | 5,621.51 | 5,623.03 | 5,611.76 | 5,622.94 | 11,437.9K |
| 10:40 | 5,621.58 | 5,621.58 | 5,602.25 | 5,603.10 | 13,505.2K |
| 10:45 | 5,603.25 | 5,611.54 | 5,594.06 | 5,597.80 | 24,657.7K |
| 10:50 | 5,598.28 | 5,606.20 | 5,590.62 | 5,593.11 | 14,538.6K |
| 10:55 | 5,593.82 | 5,598.80 | 5,567.28 | 5,572.16 | 17,141.1K |
| 11:00 | 5,573.09 | 5,580.82 | 5,565.91 | 5,573.82 | 18,089.5K |
| 11:05 | 5,574.69 | 5,587.37 | 5,570.40 | 5,583.00 | 11,597.9K |
| 11:10 | 5,583.21 | 5,617.54 | 5,583.21 | 5,609.99 | 27,729.8K |
| 11:15 | 5,610.64 | 5,616.15 | 5,602.25 | 5,607.61 | 11,072.2K |
| 11:20 | 5,607.09 | 5,628.89 | 5,605.52 | 5,627.34 | 9,926.7K |
| 11:25 | 5,626.77 | 5,627.82 | 5,615.76 | 5,620.50 | 18,767.3K |
| 11:30 | 5,619.89 | 5,640.03 | 5,619.89 | 5,635.49 | 12,297.4K |
| 11:35 | 5,636.00 | 5,636.00 | 5,627.47 | 5,627.47 | 6,896.7K |
| 11:40 | 5,628.87 | 5,636.79 | 5,628.19 | 5,634.30 | 7,583.3K |
| 11:45 | 5,634.61 | 5,638.68 | 5,630.20 | 5,633.28 | 6,352.3K |
| 11:50 | 5,633.21 | 5,634.76 | 5,629.46 | 5,629.65 | 6,278.7K |
| 11:55 | 5,629.32 | 5,638.32 | 5,629.32 | 5,637.04 | 4,931.5K |
| 12:00 | 5,637.90 | 5,637.90 | 5,637.90 | 5,637.90 | 143.5K |
| 12:05 | 5,637.90 | 5,637.90 | 5,637.90 | 5,637.90 | 0.0K |
| 13:00 | 5,642.68 | 5,667.34 | 5,640.18 | 5,648.12 | 28,820.7K |
| 13:05 | 5,646.34 | 5,680.62 | 5,646.34 | 5,678.78 | 30,656.0K |
| 13:10 | 5,677.98 | 5,679.35 | 5,653.33 | 5,653.33 | 19,257.4K |
| 13:15 | 5,654.04 | 5,656.69 | 5,644.19 | 5,650.85 | 13,148.4K |
| 13:20 | 5,651.02 | 5,667.55 | 5,649.72 | 5,666.47 | 28,238.8K |
| 13:25 | 5,667.73 | 5,668.74 | 5,649.44 | 5,649.66 | 13,460.4K |
| 13:30 | 5,651.05 | 5,661.60 | 5,649.13 | 5,657.54 | 10,530.5K |
| 13:35 | 5,657.56 | 5,666.44 | 5,655.83 | 5,660.05 | 17,099.8K |
| 13:40 | 5,660.50 | 5,679.45 | 5,659.44 | 5,671.67 | 30,151.1K |
| 13:45 | 5,671.57 | 5,684.85 | 5,670.63 | 5,684.85 | 13,172.8K |
| 13:50 | 5,685.12 | 5,687.28 | 5,680.72 | 5,684.96 | 16,028.8K |
| 13:55 | 5,685.58 | 5,702.71 | 5,682.63 | 5,702.71 | 28,867.6K |
| 14:00 | 5,703.00 | 5,707.91 | 5,695.60 | 5,695.62 | 45,275.2K |
| 14:05 | 5,695.19 | 5,698.59 | 5,687.08 | 5,695.86 | 20,366.8K |
| 14:10 | 5,695.83 | 5,713.16 | 5,695.28 | 5,712.53 | 18,909.5K |
| 14:15 | 5,712.49 | 5,716.78 | 5,702.93 | 5,716.78 | 27,851.8K |
| 14:20 | 5,716.43 | 5,716.43 | 5,683.12 | 5,692.46 | 40,057.8K |
| 14:25 | 5,692.78 | 5,695.14 | 5,689.24 | 5,693.78 | 15,333.6K |
| 14:30 | 5,693.43 | 5,697.88 | 5,689.92 | 5,695.74 | 12,800.5K |
| 14:35 | 5,696.20 | 5,707.17 | 5,695.16 | 5,700.26 | 15,881.3K |
| 14:40 | 5,700.93 | 5,725.61 | 5,700.69 | 5,716.99 | 37,235.0K |
| 14:45 | 5,717.30 | 5,730.12 | 5,716.20 | 5,729.33 | 27,261.7K |
| 14:50 | 5,729.64 | 5,732.11 | 5,723.07 | 5,723.63 | 16,589.1K |
| 14:55 | 5,725.07 | 5,731.18 | 5,721.28 | 5,722.92 | 19,501.8K |
| 15:00 | 5,722.30 | 5,738.91 | 5,722.30 | 5,738.91 | 28,030.4K |
| 15:05 | 5,738.17 | 5,745.18 | 5,737.25 | 5,744.55 | 31,609.5K |
| 15:10 | 5,744.13 | 5,759.47 | 5,743.72 | 5,748.98 | 28,488.7K |
| 15:15 | 5,748.66 | 5,762.17 | 5,743.08 | 5,759.98 | 28,485.7K |
| 15:20 | 5,759.58 | 5,767.19 | 5,757.29 | 5,765.56 | 63,469.7K |
| 15:25 | 5,766.21 | 5,770.79 | 5,757.89 | 5,760.22 | 39,714.9K |
| 15:30 | 5,760.01 | 5,760.01 | 5,750.23 | 5,755.07 | 37,466.7K |
| 15:35 | 5,754.46 | 5,761.62 | 5,753.54 | 5,760.18 | 26,538.0K |
| 15:40 | 5,760.20 | 5,767.17 | 5,755.49 | 5,760.54 | 32,606.5K |
| 15:45 | 5,760.90 | 5,765.89 | 5,758.85 | 5,763.29 | 33,201.9K |
| 15:50 | 5,762.32 | 5,763.50 | 5,758.63 | 5,761.33 | 38,327.2K |
| 15:55 | 5,760.58 | 5,762.74 | 5,757.17 | 5,757.94 | 119,723.9K |