6,465.66
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 5,211.87 | 5,229.45 | 5,199.16 | 5,226.46 | 56,579.3K |
| 09:35 | 5,226.50 | 5,227.28 | 5,197.37 | 5,197.67 | 28,677.3K |
| 09:40 | 5,198.98 | 5,223.90 | 5,196.45 | 5,219.82 | 19,015.2K |
| 09:45 | 5,219.92 | 5,232.06 | 5,219.28 | 5,223.40 | 28,005.7K |
| 09:50 | 5,223.68 | 5,238.33 | 5,223.68 | 5,225.61 | 19,745.3K |
| 09:55 | 5,227.07 | 5,229.55 | 5,210.70 | 5,213.70 | 17,622.6K |
| 10:00 | 5,213.22 | 5,219.87 | 5,206.96 | 5,208.28 | 20,241.1K |
| 10:05 | 5,207.32 | 5,220.53 | 5,206.38 | 5,212.09 | 25,093.7K |
| 10:10 | 5,211.80 | 5,217.82 | 5,207.96 | 5,208.72 | 17,141.7K |
| 10:15 | 5,207.79 | 5,211.91 | 5,203.72 | 5,209.62 | 15,270.4K |
| 10:20 | 5,209.60 | 5,213.23 | 5,205.07 | 5,207.26 | 13,544.4K |
| 10:25 | 5,206.53 | 5,208.62 | 5,203.55 | 5,208.13 | 13,784.5K |
| 10:30 | 5,208.58 | 5,221.88 | 5,208.58 | 5,216.42 | 13,266.5K |
| 10:35 | 5,216.29 | 5,218.02 | 5,210.03 | 5,210.51 | 13,363.8K |
| 10:40 | 5,210.51 | 5,211.67 | 5,200.19 | 5,200.19 | 13,704.8K |
| 10:45 | 5,200.36 | 5,204.33 | 5,190.39 | 5,192.10 | 21,085.0K |
| 10:50 | 5,192.23 | 5,205.14 | 5,190.64 | 5,203.29 | 14,719.0K |
| 10:55 | 5,203.02 | 5,211.53 | 5,201.43 | 5,206.83 | 15,146.5K |
| 11:00 | 5,206.89 | 5,217.22 | 5,204.55 | 5,212.77 | 19,266.7K |
| 11:05 | 5,212.61 | 5,212.93 | 5,204.41 | 5,204.95 | 9,495.1K |
| 11:10 | 5,204.95 | 5,210.96 | 5,200.38 | 5,210.66 | 7,914.1K |
| 11:15 | 5,211.10 | 5,215.79 | 5,209.01 | 5,209.39 | 8,470.9K |
| 11:20 | 5,208.32 | 5,210.73 | 5,204.88 | 5,208.99 | 6,895.7K |
| 11:25 | 5,209.10 | 5,215.76 | 5,207.37 | 5,215.57 | 7,654.4K |
| 11:30 | 5,215.56 | 5,215.56 | 5,206.91 | 5,208.97 | 8,673.6K |
| 11:35 | 5,209.27 | 5,210.78 | 5,208.16 | 5,209.97 | 5,241.8K |
| 11:40 | 5,209.33 | 5,211.27 | 5,207.06 | 5,207.51 | 4,255.2K |
| 11:45 | 5,207.91 | 5,210.48 | 5,207.02 | 5,207.38 | 4,869.1K |
| 11:50 | 5,207.86 | 5,210.16 | 5,206.68 | 5,209.49 | 4,018.2K |
| 11:55 | 5,209.42 | 5,210.13 | 5,206.76 | 5,208.66 | 5,400.4K |
| 12:00 | 5,209.10 | 5,209.10 | 5,209.10 | 5,209.10 | 2.0K |
| 12:05 | 5,209.10 | 5,209.10 | 5,209.10 | 5,209.10 | 0.0K |
| 13:00 | 5,207.44 | 5,216.95 | 5,204.51 | 5,214.52 | 21,728.0K |
| 13:05 | 5,214.28 | 5,221.49 | 5,211.28 | 5,221.19 | 11,851.6K |
| 13:10 | 5,221.21 | 5,226.20 | 5,213.43 | 5,216.76 | 12,044.2K |
| 13:15 | 5,217.25 | 5,217.25 | 5,201.77 | 5,203.16 | 13,080.9K |
| 13:20 | 5,203.92 | 5,209.49 | 5,202.31 | 5,208.35 | 11,700.3K |
| 13:25 | 5,209.06 | 5,215.34 | 5,208.24 | 5,215.34 | 8,069.0K |
| 13:30 | 5,214.95 | 5,220.31 | 5,214.92 | 5,218.84 | 11,383.4K |
| 13:35 | 5,218.94 | 5,218.94 | 5,210.85 | 5,210.96 | 10,889.4K |
| 13:40 | 5,211.58 | 5,217.42 | 5,211.58 | 5,213.86 | 8,934.9K |
| 13:45 | 5,212.36 | 5,216.73 | 5,212.34 | 5,215.67 | 10,568.1K |
| 13:50 | 5,215.91 | 5,220.35 | 5,214.98 | 5,215.58 | 9,104.3K |
| 13:55 | 5,216.36 | 5,217.85 | 5,212.02 | 5,214.33 | 8,742.6K |
| 14:00 | 5,214.55 | 5,221.46 | 5,210.82 | 5,214.05 | 10,857.9K |
| 14:05 | 5,215.05 | 5,219.71 | 5,214.75 | 5,218.34 | 15,372.8K |
| 14:10 | 5,218.98 | 5,221.62 | 5,217.34 | 5,220.97 | 10,568.7K |
| 14:15 | 5,221.27 | 5,227.20 | 5,218.93 | 5,224.70 | 17,964.6K |
| 14:20 | 5,224.60 | 5,228.24 | 5,220.25 | 5,226.36 | 11,647.0K |
| 14:25 | 5,226.93 | 5,226.93 | 5,215.12 | 5,215.12 | 10,732.7K |
| 14:30 | 5,216.33 | 5,219.64 | 5,210.57 | 5,210.57 | 9,613.7K |
| 14:35 | 5,210.04 | 5,213.76 | 5,206.79 | 5,213.76 | 36,052.5K |
| 14:40 | 5,212.83 | 5,214.51 | 5,209.86 | 5,213.63 | 18,748.0K |
| 14:45 | 5,213.83 | 5,217.42 | 5,210.49 | 5,213.02 | 7,926.6K |
| 14:50 | 5,212.94 | 5,223.22 | 5,211.67 | 5,222.91 | 14,785.2K |
| 14:55 | 5,223.35 | 5,229.42 | 5,222.24 | 5,228.09 | 13,064.4K |
| 15:00 | 5,228.95 | 5,231.35 | 5,223.17 | 5,223.17 | 10,499.8K |
| 15:05 | 5,223.30 | 5,228.61 | 5,220.73 | 5,226.50 | 10,559.2K |
| 15:10 | 5,226.38 | 5,228.43 | 5,222.54 | 5,224.57 | 8,205.0K |
| 15:15 | 5,224.06 | 5,230.61 | 5,224.05 | 5,229.83 | 13,457.1K |
| 15:20 | 5,229.96 | 5,234.45 | 5,229.53 | 5,234.45 | 11,274.3K |
| 15:25 | 5,234.00 | 5,240.13 | 5,231.90 | 5,232.78 | 16,844.7K |
| 15:30 | 5,232.27 | 5,233.24 | 5,220.41 | 5,222.28 | 11,395.6K |
| 15:35 | 5,221.76 | 5,223.90 | 5,220.17 | 5,222.53 | 11,864.1K |
| 15:40 | 5,221.72 | 5,221.72 | 5,217.09 | 5,219.44 | 14,679.5K |
| 15:45 | 5,218.44 | 5,227.48 | 5,217.94 | 5,223.65 | 18,372.0K |
| 15:50 | 5,224.96 | 5,224.96 | 5,217.58 | 5,217.58 | 16,119.9K |
| 15:55 | 5,217.44 | 5,220.20 | 5,215.52 | 5,216.60 | 66,997.7K |