6,682.86
Letzte Aktualisierung: 2025-10-02
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 5,324.06 | 5,328.85 | 5,308.10 | 5,319.76 | 93,911.5K |
| 09:35 | 5,320.36 | 5,335.67 | 5,316.21 | 5,324.27 | 44,225.2K |
| 09:40 | 5,324.57 | 5,330.31 | 5,314.46 | 5,317.37 | 42,819.2K |
| 09:45 | 5,321.76 | 5,332.53 | 5,304.15 | 5,306.75 | 40,205.3K |
| 09:50 | 5,305.74 | 5,322.13 | 5,302.70 | 5,322.13 | 24,908.2K |
| 09:55 | 5,321.46 | 5,339.20 | 5,318.17 | 5,337.40 | 17,005.8K |
| 10:00 | 5,336.76 | 5,344.69 | 5,322.63 | 5,324.08 | 18,202.3K |
| 10:05 | 5,325.03 | 5,332.04 | 5,320.15 | 5,331.73 | 13,691.9K |
| 10:10 | 5,331.51 | 5,331.97 | 5,317.48 | 5,320.89 | 19,458.6K |
| 10:15 | 5,320.30 | 5,321.42 | 5,313.87 | 5,316.63 | 19,978.0K |
| 10:20 | 5,316.28 | 5,318.13 | 5,311.87 | 5,313.04 | 15,019.5K |
| 10:25 | 5,314.50 | 5,324.07 | 5,313.53 | 5,316.92 | 17,518.4K |
| 10:30 | 5,316.78 | 5,322.55 | 5,314.79 | 5,316.47 | 13,353.5K |
| 10:35 | 5,316.51 | 5,317.30 | 5,310.40 | 5,314.73 | 13,774.1K |
| 10:40 | 5,314.99 | 5,324.81 | 5,312.72 | 5,324.80 | 10,960.9K |
| 10:45 | 5,325.45 | 5,327.73 | 5,314.28 | 5,314.42 | 9,255.6K |
| 10:50 | 5,313.07 | 5,313.36 | 5,296.59 | 5,296.68 | 31,965.2K |
| 10:55 | 5,297.16 | 5,298.07 | 5,282.23 | 5,283.75 | 18,768.0K |
| 11:00 | 5,284.36 | 5,290.48 | 5,283.71 | 5,288.50 | 17,896.6K |
| 11:05 | 5,289.11 | 5,299.35 | 5,285.51 | 5,296.36 | 20,694.3K |
| 11:10 | 5,295.48 | 5,305.33 | 5,295.48 | 5,304.30 | 25,315.4K |
| 11:15 | 5,304.66 | 5,317.89 | 5,304.14 | 5,313.63 | 10,542.1K |
| 11:20 | 5,313.13 | 5,320.48 | 5,309.48 | 5,320.09 | 17,779.1K |
| 11:25 | 5,320.86 | 5,320.89 | 5,312.56 | 5,315.80 | 12,990.9K |
| 11:30 | 5,315.61 | 5,317.86 | 5,310.24 | 5,310.98 | 8,030.5K |
| 11:35 | 5,311.41 | 5,311.48 | 5,307.32 | 5,308.87 | 7,244.4K |
| 11:40 | 5,308.51 | 5,311.02 | 5,305.77 | 5,308.51 | 10,749.1K |
| 11:45 | 5,308.18 | 5,310.39 | 5,303.65 | 5,306.03 | 9,060.3K |
| 11:50 | 5,305.56 | 5,306.21 | 5,301.71 | 5,304.75 | 5,869.0K |
| 11:55 | 5,304.09 | 5,307.90 | 5,302.88 | 5,306.70 | 6,071.6K |
| 12:00 | 5,306.98 | 5,306.98 | 5,306.98 | 5,306.98 | 5.0K |
| 12:05 | 5,306.98 | 5,306.98 | 5,306.98 | 5,306.98 | 0.0K |
| 13:00 | 5,302.82 | 5,302.82 | 5,265.78 | 5,266.87 | 66,129.6K |
| 13:05 | 5,266.57 | 5,283.71 | 5,266.28 | 5,280.93 | 36,595.2K |
| 13:10 | 5,280.82 | 5,280.82 | 5,264.90 | 5,265.35 | 22,508.8K |
| 13:15 | 5,264.46 | 5,268.82 | 5,260.43 | 5,264.53 | 21,007.2K |
| 13:20 | 5,265.21 | 5,275.90 | 5,259.49 | 5,275.08 | 20,657.1K |
| 13:25 | 5,274.67 | 5,278.72 | 5,273.25 | 5,275.50 | 12,817.1K |
| 13:30 | 5,275.45 | 5,279.62 | 5,274.60 | 5,275.32 | 9,538.6K |
| 13:35 | 5,274.97 | 5,279.22 | 5,274.79 | 5,277.84 | 10,620.2K |
| 13:40 | 5,276.96 | 5,278.52 | 5,271.20 | 5,273.05 | 12,239.9K |
| 13:45 | 5,271.68 | 5,273.63 | 5,268.42 | 5,269.95 | 11,289.3K |
| 13:50 | 5,270.02 | 5,277.66 | 5,269.55 | 5,277.50 | 12,012.9K |
| 13:55 | 5,277.93 | 5,285.01 | 5,277.45 | 5,283.37 | 19,748.9K |
| 14:00 | 5,282.32 | 5,285.38 | 5,277.54 | 5,279.09 | 12,923.5K |
| 14:05 | 5,279.14 | 5,280.37 | 5,272.65 | 5,273.91 | 16,076.8K |
| 14:10 | 5,273.04 | 5,275.43 | 5,270.56 | 5,270.56 | 12,892.5K |
| 14:15 | 5,268.59 | 5,268.78 | 5,262.18 | 5,262.19 | 14,039.0K |
| 14:20 | 5,262.36 | 5,270.22 | 5,261.97 | 5,267.54 | 14,712.6K |
| 14:25 | 5,266.79 | 5,266.83 | 5,254.04 | 5,254.47 | 13,947.3K |
| 14:30 | 5,254.90 | 5,258.27 | 5,253.35 | 5,256.66 | 13,377.0K |
| 14:35 | 5,257.32 | 5,258.79 | 5,252.86 | 5,252.86 | 9,595.6K |
| 14:40 | 5,252.25 | 5,253.89 | 5,247.34 | 5,250.87 | 12,284.0K |
| 14:45 | 5,251.26 | 5,252.12 | 5,244.26 | 5,245.79 | 11,028.2K |
| 14:50 | 5,245.26 | 5,247.81 | 5,242.65 | 5,246.75 | 14,158.4K |
| 14:55 | 5,247.98 | 5,250.59 | 5,245.87 | 5,247.46 | 13,385.4K |
| 15:00 | 5,246.92 | 5,257.34 | 5,243.93 | 5,255.61 | 9,539.4K |
| 15:05 | 5,256.00 | 5,258.16 | 5,247.35 | 5,247.42 | 10,540.9K |
| 15:10 | 5,246.89 | 5,249.16 | 5,239.94 | 5,241.03 | 17,304.9K |
| 15:15 | 5,239.88 | 5,240.02 | 5,229.03 | 5,230.69 | 21,430.3K |
| 15:20 | 5,230.45 | 5,238.84 | 5,230.40 | 5,235.60 | 11,358.3K |
| 15:25 | 5,234.88 | 5,238.43 | 5,234.58 | 5,238.39 | 10,837.1K |
| 15:30 | 5,237.89 | 5,238.76 | 5,224.25 | 5,226.60 | 21,261.9K |
| 15:35 | 5,226.03 | 5,232.38 | 5,225.73 | 5,232.38 | 16,214.9K |
| 15:40 | 5,232.66 | 5,241.09 | 5,232.15 | 5,241.09 | 24,698.6K |
| 15:45 | 5,241.19 | 5,242.18 | 5,237.87 | 5,242.18 | 17,466.9K |
| 15:50 | 5,242.25 | 5,245.59 | 5,236.49 | 5,244.75 | 29,744.7K |
| 15:55 | 5,245.12 | 5,251.75 | 5,243.15 | 5,251.75 | 76,219.4K |