6,622.85
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 5,227.34 | 5,236.61 | 5,205.93 | 5,232.77 | 135,313.1K |
| 09:35 | 5,233.58 | 5,234.51 | 5,188.97 | 5,189.93 | 79,780.3K |
| 09:40 | 5,190.98 | 5,224.58 | 5,190.98 | 5,201.97 | 58,628.9K |
| 09:45 | 5,201.88 | 5,203.78 | 5,179.47 | 5,179.47 | 42,319.1K |
| 09:50 | 5,179.01 | 5,200.11 | 5,179.01 | 5,189.75 | 29,113.2K |
| 09:55 | 5,191.90 | 5,211.77 | 5,191.90 | 5,211.76 | 23,254.8K |
| 10:00 | 5,213.10 | 5,219.45 | 5,205.44 | 5,211.83 | 27,801.8K |
| 10:05 | 5,210.95 | 5,226.94 | 5,209.36 | 5,223.49 | 23,675.4K |
| 10:10 | 5,222.42 | 5,232.16 | 5,221.60 | 5,229.91 | 34,526.9K |
| 10:15 | 5,230.29 | 5,238.31 | 5,228.74 | 5,231.94 | 25,165.9K |
| 10:20 | 5,232.16 | 5,238.04 | 5,223.04 | 5,228.34 | 25,105.4K |
| 10:25 | 5,226.98 | 5,228.68 | 5,215.60 | 5,216.93 | 27,573.8K |
| 10:30 | 5,217.03 | 5,224.54 | 5,213.26 | 5,220.68 | 18,525.5K |
| 10:35 | 5,220.22 | 5,236.25 | 5,219.62 | 5,228.92 | 12,570.0K |
| 10:40 | 5,228.30 | 5,228.58 | 5,215.43 | 5,215.43 | 11,743.1K |
| 10:45 | 5,216.00 | 5,227.29 | 5,214.34 | 5,227.29 | 12,650.2K |
| 10:50 | 5,226.57 | 5,241.59 | 5,226.57 | 5,233.26 | 14,466.4K |
| 10:55 | 5,233.34 | 5,233.70 | 5,225.63 | 5,230.84 | 14,337.7K |
| 11:00 | 5,230.50 | 5,237.45 | 5,228.70 | 5,234.67 | 10,492.2K |
| 11:05 | 5,234.35 | 5,236.23 | 5,226.90 | 5,229.70 | 13,566.3K |
| 11:10 | 5,229.64 | 5,230.75 | 5,218.16 | 5,219.06 | 9,352.7K |
| 11:15 | 5,219.42 | 5,228.60 | 5,217.26 | 5,224.36 | 10,271.4K |
| 11:20 | 5,224.13 | 5,233.26 | 5,224.13 | 5,231.78 | 7,695.5K |
| 11:25 | 5,231.70 | 5,241.64 | 5,231.70 | 5,241.54 | 10,298.4K |
| 11:30 | 5,241.35 | 5,256.36 | 5,240.71 | 5,254.58 | 24,854.5K |
| 11:35 | 5,254.70 | 5,259.36 | 5,253.72 | 5,255.38 | 11,777.2K |
| 11:40 | 5,255.29 | 5,259.04 | 5,253.31 | 5,254.06 | 8,108.7K |
| 11:45 | 5,254.24 | 5,254.40 | 5,247.61 | 5,247.95 | 6,441.2K |
| 11:50 | 5,247.90 | 5,248.46 | 5,239.46 | 5,239.62 | 11,453.2K |
| 11:55 | 5,239.38 | 5,239.67 | 5,233.83 | 5,239.44 | 8,104.5K |
| 12:00 | 5,238.94 | 5,238.94 | 5,238.94 | 5,238.94 | 27.8K |
| 12:05 | 5,238.94 | 5,238.94 | 5,238.94 | 5,238.94 | 0.0K |
| 13:00 | 5,240.13 | 5,240.13 | 5,230.30 | 5,236.65 | 18,862.3K |
| 13:05 | 5,236.92 | 5,236.92 | 5,222.06 | 5,230.02 | 14,087.5K |
| 13:10 | 5,231.07 | 5,238.39 | 5,229.99 | 5,235.94 | 10,438.6K |
| 13:15 | 5,236.91 | 5,249.83 | 5,236.00 | 5,246.78 | 11,515.9K |
| 13:20 | 5,247.02 | 5,248.50 | 5,241.68 | 5,243.65 | 7,613.2K |
| 13:25 | 5,242.88 | 5,245.70 | 5,239.78 | 5,245.16 | 9,520.3K |
| 13:30 | 5,245.10 | 5,247.60 | 5,240.82 | 5,244.53 | 8,119.6K |
| 13:35 | 5,244.52 | 5,246.27 | 5,237.97 | 5,244.81 | 9,851.8K |
| 13:40 | 5,245.51 | 5,245.64 | 5,234.39 | 5,236.26 | 8,371.8K |
| 13:45 | 5,236.51 | 5,237.43 | 5,229.99 | 5,231.35 | 11,615.1K |
| 13:50 | 5,230.98 | 5,232.68 | 5,222.20 | 5,227.59 | 14,413.4K |
| 13:55 | 5,227.52 | 5,236.99 | 5,227.52 | 5,236.14 | 10,504.8K |
| 14:00 | 5,235.98 | 5,242.19 | 5,235.09 | 5,241.68 | 9,216.7K |
| 14:05 | 5,242.87 | 5,245.39 | 5,241.64 | 5,243.96 | 12,299.0K |
| 14:10 | 5,243.83 | 5,244.79 | 5,232.98 | 5,233.25 | 10,519.0K |
| 14:15 | 5,233.82 | 5,234.42 | 5,226.49 | 5,232.11 | 11,717.3K |
| 14:20 | 5,231.18 | 5,232.48 | 5,226.49 | 5,228.96 | 9,210.5K |
| 14:25 | 5,229.45 | 5,233.16 | 5,228.57 | 5,231.80 | 10,184.0K |
| 14:30 | 5,231.94 | 5,234.84 | 5,225.27 | 5,234.84 | 11,315.2K |
| 14:35 | 5,233.47 | 5,243.86 | 5,233.47 | 5,243.77 | 10,641.6K |
| 14:40 | 5,243.72 | 5,249.32 | 5,242.90 | 5,249.32 | 10,760.7K |
| 14:45 | 5,248.49 | 5,252.61 | 5,246.75 | 5,249.73 | 10,540.3K |
| 14:50 | 5,249.88 | 5,258.68 | 5,248.93 | 5,257.87 | 14,050.3K |
| 14:55 | 5,257.74 | 5,260.81 | 5,255.45 | 5,260.81 | 11,560.7K |
| 15:00 | 5,261.63 | 5,269.04 | 5,260.98 | 5,267.64 | 26,443.9K |
| 15:05 | 5,266.23 | 5,268.08 | 5,262.57 | 5,263.33 | 13,516.9K |
| 15:10 | 5,262.34 | 5,263.82 | 5,254.65 | 5,254.96 | 10,967.2K |
| 15:15 | 5,254.51 | 5,255.56 | 5,250.71 | 5,252.74 | 11,041.5K |
| 15:20 | 5,252.53 | 5,255.79 | 5,250.95 | 5,254.78 | 13,423.3K |
| 15:25 | 5,255.47 | 5,257.43 | 5,253.38 | 5,253.73 | 10,133.9K |
| 15:30 | 5,253.44 | 5,256.21 | 5,250.53 | 5,253.01 | 14,074.1K |
| 15:35 | 5,252.71 | 5,253.47 | 5,239.91 | 5,240.29 | 16,107.5K |
| 15:40 | 5,239.81 | 5,242.38 | 5,236.13 | 5,236.63 | 15,741.4K |
| 15:45 | 5,237.94 | 5,242.68 | 5,235.85 | 5,242.37 | 17,589.4K |
| 15:50 | 5,241.56 | 5,242.60 | 5,234.90 | 5,235.81 | 16,446.2K |
| 15:55 | 5,236.94 | 5,241.28 | 5,236.41 | 5,239.50 | 73,818.7K |