6,465.66
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 5,379.25 | 5,391.57 | 5,379.25 | 5,389.94 | 855,812.7K |
| 09:35 | 5,390.29 | 5,390.29 | 5,366.34 | 5,375.47 | 52,469.0K |
| 09:40 | 5,374.72 | 5,384.79 | 5,370.12 | 5,382.90 | 43,995.4K |
| 09:45 | 5,383.35 | 5,387.29 | 5,378.06 | 5,379.06 | 56,482.7K |
| 09:50 | 5,379.66 | 5,385.14 | 5,370.24 | 5,371.85 | 36,515.0K |
| 09:55 | 5,371.43 | 5,386.61 | 5,370.70 | 5,386.23 | 27,407.5K |
| 10:00 | 5,384.36 | 5,387.64 | 5,381.24 | 5,382.44 | 19,829.5K |
| 10:05 | 5,382.60 | 5,387.69 | 5,377.29 | 5,381.73 | 17,680.9K |
| 10:10 | 5,380.28 | 5,386.57 | 5,377.93 | 5,378.40 | 26,827.1K |
| 10:15 | 5,378.35 | 5,380.83 | 5,374.74 | 5,378.14 | 16,920.6K |
| 10:20 | 5,378.65 | 5,381.56 | 5,373.23 | 5,374.23 | 17,211.0K |
| 10:25 | 5,374.40 | 5,384.68 | 5,372.68 | 5,382.48 | 12,753.0K |
| 10:30 | 5,383.28 | 5,392.65 | 5,378.37 | 5,389.47 | 29,082.6K |
| 10:35 | 5,391.18 | 5,398.22 | 5,390.59 | 5,398.16 | 13,432.6K |
| 10:40 | 5,399.41 | 5,400.32 | 5,393.45 | 5,394.78 | 11,049.5K |
| 10:45 | 5,394.31 | 5,395.62 | 5,387.05 | 5,392.72 | 12,749.3K |
| 10:50 | 5,391.48 | 5,392.43 | 5,385.37 | 5,388.59 | 10,846.6K |
| 10:55 | 5,388.92 | 5,405.00 | 5,387.83 | 5,396.83 | 69,852.0K |
| 11:00 | 5,396.98 | 5,399.63 | 5,394.73 | 5,397.25 | 12,651.4K |
| 11:05 | 5,397.20 | 5,400.71 | 5,391.40 | 5,393.41 | 14,253.6K |
| 11:10 | 5,393.13 | 5,398.34 | 5,391.12 | 5,393.35 | 23,285.7K |
| 11:15 | 5,393.96 | 5,393.96 | 5,383.70 | 5,384.96 | 15,413.9K |
| 11:20 | 5,385.06 | 5,390.87 | 5,381.37 | 5,390.87 | 29,776.1K |
| 11:25 | 5,391.11 | 5,400.02 | 5,390.60 | 5,395.50 | 33,721.0K |
| 11:30 | 5,395.15 | 5,395.79 | 5,391.87 | 5,393.35 | 10,342.4K |
| 11:35 | 5,393.64 | 5,395.05 | 5,390.49 | 5,393.34 | 14,019.2K |
| 11:40 | 5,393.48 | 5,394.97 | 5,391.29 | 5,392.32 | 9,748.2K |
| 11:45 | 5,393.88 | 5,396.25 | 5,392.21 | 5,393.93 | 7,982.2K |
| 11:50 | 5,395.20 | 5,395.20 | 5,391.25 | 5,392.08 | 8,409.0K |
| 11:55 | 5,392.63 | 5,394.68 | 5,392.16 | 5,393.41 | 5,561.9K |
| 12:00 | 5,393.80 | 5,393.80 | 5,393.80 | 5,393.80 | 163.4K |
| 12:05 | 5,393.80 | 5,393.80 | 5,393.80 | 5,393.80 | 0.0K |
| 13:00 | 5,393.69 | 5,393.69 | 5,382.67 | 5,386.23 | 31,972.4K |
| 13:05 | 5,385.89 | 5,386.91 | 5,377.24 | 5,377.24 | 10,837.6K |
| 13:10 | 5,377.73 | 5,380.52 | 5,374.75 | 5,380.52 | 15,233.9K |
| 13:15 | 5,380.92 | 5,384.13 | 5,377.09 | 5,377.36 | 14,035.3K |
| 13:20 | 5,377.20 | 5,378.34 | 5,369.59 | 5,372.71 | 20,216.7K |
| 13:25 | 5,372.91 | 5,372.98 | 5,358.19 | 5,358.95 | 28,546.3K |
| 13:30 | 5,359.74 | 5,368.31 | 5,358.24 | 5,362.16 | 21,120.9K |
| 13:35 | 5,362.31 | 5,364.73 | 5,354.02 | 5,356.26 | 17,810.4K |
| 13:40 | 5,356.00 | 5,356.58 | 5,346.75 | 5,349.45 | 20,291.6K |
| 13:45 | 5,349.47 | 5,360.59 | 5,349.40 | 5,359.75 | 19,177.1K |
| 13:50 | 5,359.82 | 5,360.44 | 5,353.90 | 5,354.31 | 18,694.7K |
| 13:55 | 5,353.15 | 5,357.33 | 5,352.95 | 5,356.37 | 38,226.3K |
| 14:00 | 5,355.56 | 5,357.10 | 5,351.61 | 5,355.56 | 15,303.5K |
| 14:05 | 5,354.66 | 5,356.58 | 5,351.23 | 5,356.58 | 25,318.1K |
| 14:10 | 5,354.81 | 5,360.59 | 5,353.27 | 5,359.66 | 14,639.6K |
| 14:15 | 5,360.63 | 5,364.40 | 5,359.98 | 5,362.65 | 12,386.7K |
| 14:20 | 5,362.28 | 5,367.99 | 5,362.23 | 5,366.32 | 14,126.4K |
| 14:25 | 5,366.62 | 5,367.69 | 5,358.18 | 5,360.31 | 16,552.0K |
| 14:30 | 5,359.90 | 5,363.53 | 5,354.99 | 5,361.93 | 13,493.4K |
| 14:35 | 5,362.05 | 5,363.91 | 5,359.64 | 5,361.84 | 18,581.1K |
| 14:40 | 5,360.30 | 5,363.46 | 5,357.04 | 5,360.99 | 19,887.4K |
| 14:45 | 5,361.65 | 5,362.68 | 5,354.27 | 5,355.57 | 18,168.1K |
| 14:50 | 5,356.35 | 5,359.79 | 5,354.84 | 5,359.19 | 15,540.0K |
| 14:55 | 5,359.98 | 5,361.04 | 5,358.10 | 5,360.88 | 12,171.1K |
| 15:00 | 5,359.67 | 5,369.54 | 5,356.72 | 5,369.54 | 33,175.0K |
| 15:05 | 5,370.15 | 5,372.70 | 5,358.54 | 5,359.37 | 16,388.1K |
| 15:10 | 5,359.36 | 5,360.51 | 5,351.12 | 5,351.79 | 13,813.6K |
| 15:15 | 5,351.28 | 5,351.60 | 5,345.67 | 5,348.27 | 13,696.0K |
| 15:20 | 5,347.95 | 5,351.65 | 5,347.26 | 5,347.78 | 15,907.3K |
| 15:25 | 5,347.90 | 5,349.31 | 5,345.22 | 5,346.48 | 14,005.9K |
| 15:30 | 5,344.42 | 5,344.42 | 5,333.16 | 5,334.25 | 26,762.9K |
| 15:35 | 5,334.12 | 5,335.07 | 5,327.92 | 5,329.92 | 24,038.5K |
| 15:40 | 5,329.51 | 5,329.51 | 5,323.27 | 5,328.80 | 41,886.2K |
| 15:45 | 5,329.27 | 5,331.98 | 5,327.73 | 5,331.34 | 30,978.5K |
| 15:50 | 5,332.12 | 5,332.12 | 5,320.81 | 5,321.11 | 32,803.9K |
| 15:55 | 5,322.10 | 5,331.33 | 5,319.98 | 5,331.33 | 100,868.9K |