6,465.66
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 5,271.66 | 5,295.98 | 5,271.66 | 5,286.45 | 95,585.4K |
| 09:35 | 5,286.36 | 5,289.46 | 5,267.37 | 5,285.46 | 44,870.1K |
| 09:40 | 5,285.33 | 5,294.19 | 5,278.53 | 5,292.75 | 34,002.0K |
| 09:45 | 5,293.34 | 5,302.93 | 5,288.19 | 5,302.59 | 32,350.8K |
| 09:50 | 5,303.96 | 5,314.56 | 5,301.37 | 5,303.32 | 27,770.7K |
| 09:55 | 5,303.34 | 5,311.52 | 5,289.81 | 5,289.81 | 37,186.1K |
| 10:00 | 5,290.54 | 5,290.54 | 5,265.27 | 5,265.37 | 36,489.0K |
| 10:05 | 5,265.17 | 5,265.17 | 5,253.64 | 5,263.31 | 50,219.4K |
| 10:10 | 5,262.65 | 5,263.04 | 5,245.54 | 5,248.73 | 26,187.4K |
| 10:15 | 5,249.61 | 5,257.99 | 5,248.87 | 5,253.33 | 31,163.4K |
| 10:20 | 5,251.75 | 5,253.47 | 5,223.70 | 5,224.78 | 36,413.4K |
| 10:25 | 5,224.79 | 5,224.79 | 5,214.44 | 5,217.11 | 56,812.8K |
| 10:30 | 5,217.38 | 5,225.79 | 5,215.35 | 5,223.84 | 22,953.9K |
| 10:35 | 5,223.71 | 5,225.79 | 5,217.89 | 5,219.28 | 47,712.6K |
| 10:40 | 5,219.21 | 5,223.62 | 5,208.37 | 5,208.37 | 34,410.4K |
| 10:45 | 5,208.70 | 5,214.56 | 5,205.72 | 5,210.78 | 55,409.7K |
| 10:50 | 5,211.94 | 5,212.53 | 5,204.70 | 5,206.63 | 33,997.7K |
| 10:55 | 5,205.79 | 5,209.41 | 5,202.29 | 5,203.39 | 39,528.1K |
| 11:00 | 5,202.32 | 5,207.98 | 5,200.92 | 5,206.58 | 20,684.3K |
| 11:05 | 5,206.51 | 5,221.12 | 5,201.46 | 5,218.94 | 21,753.6K |
| 11:10 | 5,218.96 | 5,222.15 | 5,216.94 | 5,220.63 | 31,409.3K |
| 11:15 | 5,221.46 | 5,224.01 | 5,215.01 | 5,218.41 | 13,850.2K |
| 11:20 | 5,217.48 | 5,219.29 | 5,212.22 | 5,214.31 | 14,085.7K |
| 11:25 | 5,213.65 | 5,218.39 | 5,212.91 | 5,216.27 | 11,331.1K |
| 11:30 | 5,216.33 | 5,224.49 | 5,215.26 | 5,218.56 | 18,624.2K |
| 11:35 | 5,218.18 | 5,226.06 | 5,217.67 | 5,225.58 | 11,134.6K |
| 11:40 | 5,224.96 | 5,226.48 | 5,219.91 | 5,221.81 | 8,887.8K |
| 11:45 | 5,221.44 | 5,222.18 | 5,217.24 | 5,218.53 | 8,142.0K |
| 11:50 | 5,217.78 | 5,220.91 | 5,217.08 | 5,220.29 | 6,117.0K |
| 11:55 | 5,220.60 | 5,222.49 | 5,218.72 | 5,220.39 | 6,410.3K |
| 12:00 | 5,220.41 | 5,220.41 | 5,220.41 | 5,220.41 | 37.9K |
| 12:05 | 5,220.41 | 5,220.41 | 5,220.41 | 5,220.41 | 0.0K |
| 13:00 | 5,216.89 | 5,216.89 | 5,198.65 | 5,201.52 | 49,516.3K |
| 13:05 | 5,202.79 | 5,209.54 | 5,202.43 | 5,208.92 | 20,351.0K |
| 13:10 | 5,209.14 | 5,217.27 | 5,206.36 | 5,207.00 | 38,439.9K |
| 13:15 | 5,206.77 | 5,206.77 | 5,192.45 | 5,194.58 | 24,543.4K |
| 13:20 | 5,195.75 | 5,201.20 | 5,194.33 | 5,199.17 | 12,608.6K |
| 13:25 | 5,199.46 | 5,208.09 | 5,198.48 | 5,205.63 | 11,511.1K |
| 13:30 | 5,205.71 | 5,212.53 | 5,202.96 | 5,210.51 | 19,634.3K |
| 13:35 | 5,210.34 | 5,213.19 | 5,203.43 | 5,204.56 | 11,668.5K |
| 13:40 | 5,203.52 | 5,210.42 | 5,201.82 | 5,210.42 | 14,057.0K |
| 13:45 | 5,210.46 | 5,221.81 | 5,209.63 | 5,221.81 | 19,204.0K |
| 13:50 | 5,221.10 | 5,227.10 | 5,217.01 | 5,220.42 | 18,464.8K |
| 13:55 | 5,221.13 | 5,223.41 | 5,210.47 | 5,213.56 | 15,338.5K |
| 14:00 | 5,214.72 | 5,235.01 | 5,214.72 | 5,226.83 | 18,997.6K |
| 14:05 | 5,226.73 | 5,231.55 | 5,223.83 | 5,226.05 | 13,129.0K |
| 14:10 | 5,225.05 | 5,230.37 | 5,223.85 | 5,230.36 | 14,702.1K |
| 14:15 | 5,230.50 | 5,231.26 | 5,219.06 | 5,220.98 | 16,941.5K |
| 14:20 | 5,222.20 | 5,226.53 | 5,218.47 | 5,220.71 | 13,341.0K |
| 14:25 | 5,220.09 | 5,222.83 | 5,213.57 | 5,213.67 | 14,295.2K |
| 14:30 | 5,213.85 | 5,217.29 | 5,210.12 | 5,215.23 | 18,758.8K |
| 14:35 | 5,215.39 | 5,217.43 | 5,208.18 | 5,209.56 | 18,603.5K |
| 14:40 | 5,210.51 | 5,211.58 | 5,204.59 | 5,205.46 | 12,947.4K |
| 14:45 | 5,206.07 | 5,211.01 | 5,202.96 | 5,206.98 | 19,110.1K |
| 14:50 | 5,207.17 | 5,210.04 | 5,205.09 | 5,210.04 | 16,569.6K |
| 14:55 | 5,210.81 | 5,214.68 | 5,210.81 | 5,213.63 | 17,995.5K |
| 15:00 | 5,213.98 | 5,222.12 | 5,213.77 | 5,216.88 | 20,020.6K |
| 15:05 | 5,216.47 | 5,222.34 | 5,212.12 | 5,221.61 | 17,438.6K |
| 15:10 | 5,220.78 | 5,229.44 | 5,220.78 | 5,229.08 | 21,917.2K |
| 15:15 | 5,228.29 | 5,228.62 | 5,222.92 | 5,224.48 | 17,823.2K |
| 15:20 | 5,224.66 | 5,229.79 | 5,220.66 | 5,223.84 | 18,496.4K |
| 15:25 | 5,223.17 | 5,229.52 | 5,222.46 | 5,223.50 | 23,150.4K |
| 15:30 | 5,222.47 | 5,225.28 | 5,218.42 | 5,219.16 | 18,497.8K |
| 15:35 | 5,219.08 | 5,223.14 | 5,215.88 | 5,220.45 | 23,682.1K |
| 15:40 | 5,220.51 | 5,221.94 | 5,217.08 | 5,220.70 | 29,731.8K |
| 15:45 | 5,220.27 | 5,220.27 | 5,209.31 | 5,209.76 | 28,987.0K |
| 15:50 | 5,209.42 | 5,220.70 | 5,208.34 | 5,219.92 | 65,351.4K |
| 15:55 | 5,219.33 | 5,239.71 | 5,217.89 | 5,239.71 | 222,643.3K |