6,682.86
Letzte Aktualisierung: 2025-10-02
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 5,320.74 | 5,326.12 | 5,286.05 | 5,289.23 | 65,211.0K |
| 09:35 | 5,291.18 | 5,295.51 | 5,278.11 | 5,289.92 | 42,679.9K |
| 09:40 | 5,290.28 | 5,319.16 | 5,289.37 | 5,313.67 | 44,225.4K |
| 09:45 | 5,316.30 | 5,316.78 | 5,303.42 | 5,314.62 | 20,344.2K |
| 09:50 | 5,314.02 | 5,314.10 | 5,297.60 | 5,298.77 | 37,275.4K |
| 09:55 | 5,299.03 | 5,304.53 | 5,295.55 | 5,298.77 | 25,396.8K |
| 10:00 | 5,300.64 | 5,304.50 | 5,282.93 | 5,289.24 | 32,734.9K |
| 10:05 | 5,286.20 | 5,293.40 | 5,283.60 | 5,286.77 | 19,665.9K |
| 10:10 | 5,288.20 | 5,298.15 | 5,287.44 | 5,297.16 | 16,646.7K |
| 10:15 | 5,296.19 | 5,297.56 | 5,291.26 | 5,296.33 | 13,666.1K |
| 10:20 | 5,296.17 | 5,296.55 | 5,278.40 | 5,279.65 | 16,804.5K |
| 10:25 | 5,280.12 | 5,285.05 | 5,276.37 | 5,276.37 | 12,128.3K |
| 10:30 | 5,276.06 | 5,276.49 | 5,266.88 | 5,270.29 | 13,422.1K |
| 10:35 | 5,270.60 | 5,275.40 | 5,265.93 | 5,268.92 | 13,442.7K |
| 10:40 | 5,269.27 | 5,282.34 | 5,267.49 | 5,279.69 | 14,474.7K |
| 10:45 | 5,279.30 | 5,280.93 | 5,271.61 | 5,271.61 | 8,553.9K |
| 10:50 | 5,271.86 | 5,283.33 | 5,270.80 | 5,283.04 | 10,607.6K |
| 10:55 | 5,284.10 | 5,294.09 | 5,283.92 | 5,291.62 | 11,323.2K |
| 11:00 | 5,291.89 | 5,293.39 | 5,284.66 | 5,284.66 | 15,204.1K |
| 11:05 | 5,284.36 | 5,291.77 | 5,282.87 | 5,291.27 | 10,196.0K |
| 11:10 | 5,290.87 | 5,296.71 | 5,290.87 | 5,292.60 | 9,407.2K |
| 11:15 | 5,294.03 | 5,298.47 | 5,291.43 | 5,292.83 | 9,858.1K |
| 11:20 | 5,293.37 | 5,302.52 | 5,292.75 | 5,301.23 | 23,677.8K |
| 11:25 | 5,302.91 | 5,302.91 | 5,285.61 | 5,287.08 | 9,888.4K |
| 11:30 | 5,283.59 | 5,285.51 | 5,278.11 | 5,282.96 | 11,996.1K |
| 11:35 | 5,282.09 | 5,288.80 | 5,281.24 | 5,287.06 | 6,137.3K |
| 11:40 | 5,288.06 | 5,288.67 | 5,285.32 | 5,286.80 | 10,200.8K |
| 11:45 | 5,286.03 | 5,287.82 | 5,283.85 | 5,284.82 | 4,705.1K |
| 11:50 | 5,285.31 | 5,291.08 | 5,284.87 | 5,289.51 | 4,022.5K |
| 11:55 | 5,289.72 | 5,290.60 | 5,287.54 | 5,289.21 | 4,185.5K |
| 12:00 | 5,288.73 | 5,288.73 | 5,288.73 | 5,288.73 | 20.3K |
| 12:05 | 5,288.73 | 5,288.73 | 5,288.73 | 5,288.73 | 0.0K |
| 13:00 | 5,288.12 | 5,295.62 | 5,282.11 | 5,294.46 | 22,743.0K |
| 13:05 | 5,296.48 | 5,298.25 | 5,290.76 | 5,296.00 | 9,288.0K |
| 13:10 | 5,296.08 | 5,301.03 | 5,286.69 | 5,287.34 | 9,285.7K |
| 13:15 | 5,287.37 | 5,288.14 | 5,278.60 | 5,279.43 | 8,787.4K |
| 13:20 | 5,280.10 | 5,280.10 | 5,271.85 | 5,276.03 | 8,086.1K |
| 13:25 | 5,276.48 | 5,276.95 | 5,268.33 | 5,274.70 | 15,494.9K |
| 13:30 | 5,275.95 | 5,283.53 | 5,273.89 | 5,282.60 | 14,135.8K |
| 13:35 | 5,282.97 | 5,290.41 | 5,279.96 | 5,283.25 | 14,023.0K |
| 13:40 | 5,281.69 | 5,281.99 | 5,274.96 | 5,278.08 | 8,716.2K |
| 13:45 | 5,279.18 | 5,284.07 | 5,276.52 | 5,279.49 | 8,434.5K |
| 13:50 | 5,279.68 | 5,282.20 | 5,277.37 | 5,278.35 | 6,822.5K |
| 13:55 | 5,279.01 | 5,282.89 | 5,278.75 | 5,279.09 | 5,337.0K |
| 14:00 | 5,278.04 | 5,281.53 | 5,272.03 | 5,280.04 | 12,263.5K |
| 14:05 | 5,281.02 | 5,281.02 | 5,264.41 | 5,269.67 | 15,963.2K |
| 14:10 | 5,268.41 | 5,274.61 | 5,266.74 | 5,274.61 | 7,975.0K |
| 14:15 | 5,273.98 | 5,280.85 | 5,273.38 | 5,278.65 | 8,214.9K |
| 14:20 | 5,278.38 | 5,282.47 | 5,277.35 | 5,280.63 | 7,017.2K |
| 14:25 | 5,281.50 | 5,288.43 | 5,279.91 | 5,287.68 | 9,587.5K |
| 14:30 | 5,289.07 | 5,291.65 | 5,287.07 | 5,291.04 | 11,549.1K |
| 14:35 | 5,292.48 | 5,293.78 | 5,288.11 | 5,292.88 | 11,522.3K |
| 14:40 | 5,293.02 | 5,298.04 | 5,292.52 | 5,297.20 | 9,453.2K |
| 14:45 | 5,296.86 | 5,298.19 | 5,290.68 | 5,297.81 | 8,181.1K |
| 14:50 | 5,297.04 | 5,299.07 | 5,293.88 | 5,299.05 | 9,833.2K |
| 14:55 | 5,297.19 | 5,301.08 | 5,295.87 | 5,299.31 | 9,249.6K |
| 15:00 | 5,297.97 | 5,297.97 | 5,277.70 | 5,279.22 | 27,796.4K |
| 15:05 | 5,279.00 | 5,279.96 | 5,266.57 | 5,275.67 | 30,544.8K |
| 15:10 | 5,274.85 | 5,277.51 | 5,269.69 | 5,269.90 | 22,771.1K |
| 15:15 | 5,270.97 | 5,271.05 | 5,261.81 | 5,261.81 | 29,604.8K |
| 15:20 | 5,261.92 | 5,262.12 | 5,253.43 | 5,256.28 | 62,744.5K |
| 15:25 | 5,256.65 | 5,263.16 | 5,253.53 | 5,255.11 | 42,701.4K |
| 15:30 | 5,256.18 | 5,256.18 | 5,245.72 | 5,251.24 | 34,837.9K |
| 15:35 | 5,251.26 | 5,254.88 | 5,251.19 | 5,254.88 | 30,864.7K |
| 15:40 | 5,255.03 | 5,255.85 | 5,250.67 | 5,251.57 | 33,151.4K |
| 15:45 | 5,252.66 | 5,257.96 | 5,250.63 | 5,256.92 | 47,247.9K |
| 15:50 | 5,256.62 | 5,259.55 | 5,252.80 | 5,257.51 | 40,177.9K |
| 15:55 | 5,255.07 | 5,286.52 | 5,254.64 | 5,286.52 | 831,194.6K |