6,682.86
Letzte Aktualisierung: 2025-10-02
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 5,173.99 | 5,201.26 | 5,170.37 | 5,192.95 | 69,049.1K |
| 09:35 | 5,196.07 | 5,212.63 | 5,195.26 | 5,202.79 | 35,557.4K |
| 09:40 | 5,204.12 | 5,229.27 | 5,203.91 | 5,227.56 | 38,294.7K |
| 09:45 | 5,228.58 | 5,235.88 | 5,220.15 | 5,229.25 | 37,509.8K |
| 09:50 | 5,230.33 | 5,231.55 | 5,210.45 | 5,210.66 | 29,521.8K |
| 09:55 | 5,212.43 | 5,227.23 | 5,212.43 | 5,222.53 | 25,063.6K |
| 10:00 | 5,222.92 | 5,241.59 | 5,222.92 | 5,235.93 | 23,341.4K |
| 10:05 | 5,236.54 | 5,236.54 | 5,216.60 | 5,224.84 | 21,098.1K |
| 10:10 | 5,225.16 | 5,227.32 | 5,216.96 | 5,224.20 | 22,348.3K |
| 10:15 | 5,222.75 | 5,236.32 | 5,220.02 | 5,234.82 | 29,419.1K |
| 10:20 | 5,235.28 | 5,235.28 | 5,225.85 | 5,227.26 | 20,136.8K |
| 10:25 | 5,227.14 | 5,238.49 | 5,227.14 | 5,227.37 | 28,903.5K |
| 10:30 | 5,228.68 | 5,228.90 | 5,217.96 | 5,222.59 | 37,530.3K |
| 10:35 | 5,221.51 | 5,222.64 | 5,209.81 | 5,211.70 | 13,116.1K |
| 10:40 | 5,212.54 | 5,228.09 | 5,212.54 | 5,221.80 | 15,283.1K |
| 10:45 | 5,222.46 | 5,227.77 | 5,219.84 | 5,221.29 | 15,294.5K |
| 10:50 | 5,220.96 | 5,226.52 | 5,214.14 | 5,222.33 | 13,932.8K |
| 10:55 | 5,222.26 | 5,231.27 | 5,219.86 | 5,225.93 | 11,916.0K |
| 11:00 | 5,225.54 | 5,230.98 | 5,224.74 | 5,227.50 | 9,713.4K |
| 11:05 | 5,227.38 | 5,231.24 | 5,223.70 | 5,230.13 | 9,388.9K |
| 11:10 | 5,230.14 | 5,232.59 | 5,221.42 | 5,232.59 | 19,134.8K |
| 11:15 | 5,231.30 | 5,247.12 | 5,229.69 | 5,247.12 | 20,508.3K |
| 11:20 | 5,248.20 | 5,249.76 | 5,238.88 | 5,241.69 | 21,207.9K |
| 11:25 | 5,241.41 | 5,244.10 | 5,237.25 | 5,243.85 | 12,219.7K |
| 11:30 | 5,244.14 | 5,245.36 | 5,233.36 | 5,235.42 | 12,714.8K |
| 11:35 | 5,235.27 | 5,237.69 | 5,233.17 | 5,234.10 | 8,946.3K |
| 11:40 | 5,233.29 | 5,237.09 | 5,232.44 | 5,234.97 | 6,748.3K |
| 11:45 | 5,235.43 | 5,236.40 | 5,232.95 | 5,234.91 | 8,374.7K |
| 11:50 | 5,235.48 | 5,239.59 | 5,234.83 | 5,235.18 | 9,035.8K |
| 11:55 | 5,234.70 | 5,244.28 | 5,234.00 | 5,241.95 | 10,647.3K |
| 12:00 | 5,241.90 | 5,241.90 | 5,241.90 | 5,241.90 | 1.6K |
| 12:05 | 5,241.90 | 5,241.90 | 5,241.90 | 5,241.90 | 0.0K |
| 13:00 | 5,242.73 | 5,243.25 | 5,232.29 | 5,235.00 | 21,697.7K |
| 13:05 | 5,234.97 | 5,249.41 | 5,234.97 | 5,244.51 | 16,958.0K |
| 13:10 | 5,244.31 | 5,246.91 | 5,237.33 | 5,237.33 | 15,733.1K |
| 13:15 | 5,237.52 | 5,239.03 | 5,225.94 | 5,226.36 | 27,761.2K |
| 13:20 | 5,225.81 | 5,229.19 | 5,222.82 | 5,227.84 | 12,197.2K |
| 13:25 | 5,228.75 | 5,228.75 | 5,220.36 | 5,224.74 | 14,407.4K |
| 13:30 | 5,223.69 | 5,223.69 | 5,215.38 | 5,216.08 | 16,020.6K |
| 13:35 | 5,216.51 | 5,220.50 | 5,213.81 | 5,219.36 | 12,488.8K |
| 13:40 | 5,220.71 | 5,226.22 | 5,219.72 | 5,224.14 | 9,590.6K |
| 13:45 | 5,224.19 | 5,227.49 | 5,221.14 | 5,222.37 | 9,074.4K |
| 13:50 | 5,222.82 | 5,226.90 | 5,219.79 | 5,225.62 | 9,840.4K |
| 13:55 | 5,225.79 | 5,236.48 | 5,225.79 | 5,234.61 | 38,383.0K |
| 14:00 | 5,233.67 | 5,234.83 | 5,228.84 | 5,229.57 | 9,772.4K |
| 14:05 | 5,229.55 | 5,230.24 | 5,221.78 | 5,227.37 | 15,423.3K |
| 14:10 | 5,226.71 | 5,227.37 | 5,222.28 | 5,225.71 | 9,077.2K |
| 14:15 | 5,226.56 | 5,231.21 | 5,220.08 | 5,221.94 | 13,011.1K |
| 14:20 | 5,221.74 | 5,222.29 | 5,210.68 | 5,216.69 | 14,660.6K |
| 14:25 | 5,216.53 | 5,216.89 | 5,210.48 | 5,211.32 | 12,902.0K |
| 14:30 | 5,212.33 | 5,213.10 | 5,204.75 | 5,206.89 | 11,790.6K |
| 14:35 | 5,208.11 | 5,208.11 | 5,201.42 | 5,205.02 | 13,634.0K |
| 14:40 | 5,205.54 | 5,207.41 | 5,203.53 | 5,204.60 | 10,345.9K |
| 14:45 | 5,204.13 | 5,213.26 | 5,203.04 | 5,210.88 | 13,367.0K |
| 14:50 | 5,210.76 | 5,214.77 | 5,210.10 | 5,210.10 | 11,000.3K |
| 14:55 | 5,209.50 | 5,218.00 | 5,209.03 | 5,216.56 | 11,919.9K |
| 15:00 | 5,216.97 | 5,219.33 | 5,211.21 | 5,211.47 | 11,943.2K |
| 15:05 | 5,210.63 | 5,217.00 | 5,210.11 | 5,213.85 | 8,868.1K |
| 15:10 | 5,213.08 | 5,214.33 | 5,210.49 | 5,213.50 | 7,895.8K |
| 15:15 | 5,213.89 | 5,215.62 | 5,211.13 | 5,213.21 | 11,452.9K |
| 15:20 | 5,214.38 | 5,215.03 | 5,210.41 | 5,211.22 | 9,398.3K |
| 15:25 | 5,211.86 | 5,217.34 | 5,210.97 | 5,214.35 | 10,571.4K |
| 15:30 | 5,215.69 | 5,216.56 | 5,208.65 | 5,209.46 | 12,912.9K |
| 15:35 | 5,210.27 | 5,212.60 | 5,209.40 | 5,210.01 | 11,068.4K |
| 15:40 | 5,210.39 | 5,211.98 | 5,208.32 | 5,210.40 | 15,740.9K |
| 15:45 | 5,210.04 | 5,210.60 | 5,206.14 | 5,207.17 | 15,489.7K |
| 15:50 | 5,206.53 | 5,208.58 | 5,204.30 | 5,207.48 | 16,903.3K |
| 15:55 | 5,206.86 | 5,219.02 | 5,205.76 | 5,219.02 | 85,750.0K |