6,465.66
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 5,450.86 | 5,454.84 | 5,440.93 | 5,448.55 | 96,491.9K |
| 09:35 | 5,446.85 | 5,470.80 | 5,446.37 | 5,468.15 | 48,436.8K |
| 09:40 | 5,469.13 | 5,470.94 | 5,454.25 | 5,460.01 | 36,116.1K |
| 09:45 | 5,459.23 | 5,461.21 | 5,444.99 | 5,445.36 | 43,125.6K |
| 09:50 | 5,445.14 | 5,454.43 | 5,436.03 | 5,436.20 | 46,377.2K |
| 09:55 | 5,434.91 | 5,436.32 | 5,426.45 | 5,436.32 | 31,941.1K |
| 10:00 | 5,433.81 | 5,434.84 | 5,418.10 | 5,424.17 | 30,127.3K |
| 10:05 | 5,424.92 | 5,443.64 | 5,424.02 | 5,442.13 | 27,314.1K |
| 10:10 | 5,441.14 | 5,448.59 | 5,435.47 | 5,436.13 | 38,047.8K |
| 10:15 | 5,433.91 | 5,450.28 | 5,433.91 | 5,450.25 | 25,666.2K |
| 10:20 | 5,451.96 | 5,458.21 | 5,441.18 | 5,447.29 | 20,359.8K |
| 10:25 | 5,447.34 | 5,452.61 | 5,446.78 | 5,449.96 | 19,903.4K |
| 10:30 | 5,448.85 | 5,448.85 | 5,438.28 | 5,446.00 | 22,190.6K |
| 10:35 | 5,446.27 | 5,454.10 | 5,444.37 | 5,450.89 | 18,729.5K |
| 10:40 | 5,451.32 | 5,470.09 | 5,448.02 | 5,468.87 | 23,975.4K |
| 10:45 | 5,468.67 | 5,486.06 | 5,468.55 | 5,485.44 | 30,676.3K |
| 10:50 | 5,485.89 | 5,490.99 | 5,481.63 | 5,490.99 | 23,374.2K |
| 10:55 | 5,490.63 | 5,505.06 | 5,490.08 | 5,504.51 | 48,842.8K |
| 11:00 | 5,507.73 | 5,512.94 | 5,494.23 | 5,494.86 | 32,414.4K |
| 11:05 | 5,494.69 | 5,501.62 | 5,489.83 | 5,501.62 | 21,919.1K |
| 11:10 | 5,500.40 | 5,504.85 | 5,497.82 | 5,500.56 | 29,736.2K |
| 11:15 | 5,501.63 | 5,501.63 | 5,494.24 | 5,495.78 | 17,975.8K |
| 11:20 | 5,494.95 | 5,498.02 | 5,488.61 | 5,493.74 | 34,283.7K |
| 11:25 | 5,494.11 | 5,496.54 | 5,483.67 | 5,496.12 | 20,581.8K |
| 11:30 | 5,495.29 | 5,496.58 | 5,488.10 | 5,493.19 | 10,212.9K |
| 11:35 | 5,493.04 | 5,500.50 | 5,493.04 | 5,499.18 | 8,579.9K |
| 11:40 | 5,498.60 | 5,503.48 | 5,497.37 | 5,503.35 | 13,220.0K |
| 11:45 | 5,504.42 | 5,510.31 | 5,502.62 | 5,509.43 | 29,559.1K |
| 11:50 | 5,508.81 | 5,511.14 | 5,506.85 | 5,511.14 | 10,284.9K |
| 11:55 | 5,512.04 | 5,512.04 | 5,507.42 | 5,510.30 | 12,289.9K |
| 12:00 | 5,509.61 | 5,509.61 | 5,509.61 | 5,509.61 | 8.1K |
| 12:05 | 5,509.61 | 5,509.61 | 5,509.61 | 5,509.61 | 0.0K |
| 13:00 | 5,510.70 | 5,519.44 | 5,507.15 | 5,518.24 | 45,541.2K |
| 13:05 | 5,515.12 | 5,515.50 | 5,495.51 | 5,501.31 | 33,550.2K |
| 13:10 | 5,500.82 | 5,500.85 | 5,485.13 | 5,487.94 | 37,738.7K |
| 13:15 | 5,487.82 | 5,499.14 | 5,487.47 | 5,490.77 | 31,582.8K |
| 13:20 | 5,490.82 | 5,495.94 | 5,479.81 | 5,482.74 | 28,533.7K |
| 13:25 | 5,484.20 | 5,487.66 | 5,470.89 | 5,470.89 | 46,811.4K |
| 13:30 | 5,470.73 | 5,474.50 | 5,463.36 | 5,463.36 | 23,813.3K |
| 13:35 | 5,462.24 | 5,462.33 | 5,445.93 | 5,448.26 | 43,539.9K |
| 13:40 | 5,450.10 | 5,468.81 | 5,449.26 | 5,468.16 | 28,033.3K |
| 13:45 | 5,467.39 | 5,479.42 | 5,466.75 | 5,479.01 | 19,505.5K |
| 13:50 | 5,477.68 | 5,478.27 | 5,473.25 | 5,473.65 | 12,178.9K |
| 13:55 | 5,473.95 | 5,486.72 | 5,473.95 | 5,478.50 | 14,596.2K |
| 14:00 | 5,477.49 | 5,478.42 | 5,463.71 | 5,468.24 | 13,209.1K |
| 14:05 | 5,469.04 | 5,469.04 | 5,452.19 | 5,455.16 | 26,124.1K |
| 14:10 | 5,455.29 | 5,474.25 | 5,455.29 | 5,470.76 | 21,851.7K |
| 14:15 | 5,470.21 | 5,475.20 | 5,466.13 | 5,469.23 | 12,474.9K |
| 14:20 | 5,468.81 | 5,471.09 | 5,462.30 | 5,463.08 | 10,636.7K |
| 14:25 | 5,462.82 | 5,469.35 | 5,456.70 | 5,456.70 | 16,903.7K |
| 14:30 | 5,456.98 | 5,456.98 | 5,445.51 | 5,445.51 | 25,945.0K |
| 14:35 | 5,447.51 | 5,457.77 | 5,446.53 | 5,448.47 | 15,852.2K |
| 14:40 | 5,448.35 | 5,453.99 | 5,444.39 | 5,452.02 | 15,283.0K |
| 14:45 | 5,452.40 | 5,453.24 | 5,448.10 | 5,451.76 | 10,553.2K |
| 14:50 | 5,452.55 | 5,459.40 | 5,449.81 | 5,450.34 | 20,403.5K |
| 14:55 | 5,450.23 | 5,463.53 | 5,450.23 | 5,461.21 | 16,310.8K |
| 15:00 | 5,460.62 | 5,463.33 | 5,456.29 | 5,458.91 | 11,605.9K |
| 15:05 | 5,458.27 | 5,458.76 | 5,450.85 | 5,452.55 | 15,396.4K |
| 15:10 | 5,451.67 | 5,454.82 | 5,450.71 | 5,452.24 | 9,479.1K |
| 15:15 | 5,451.92 | 5,457.80 | 5,451.77 | 5,456.40 | 10,668.4K |
| 15:20 | 5,456.40 | 5,459.80 | 5,456.40 | 5,459.80 | 9,274.9K |
| 15:25 | 5,459.59 | 5,463.08 | 5,459.34 | 5,459.55 | 12,807.5K |
| 15:30 | 5,458.27 | 5,472.44 | 5,454.16 | 5,472.44 | 24,066.6K |
| 15:35 | 5,473.35 | 5,473.36 | 5,463.31 | 5,464.54 | 20,721.8K |
| 15:40 | 5,463.83 | 5,466.08 | 5,460.43 | 5,460.59 | 29,089.7K |
| 15:45 | 5,461.83 | 5,467.31 | 5,461.41 | 5,464.18 | 39,228.8K |
| 15:50 | 5,463.56 | 5,466.57 | 5,460.72 | 5,463.37 | 32,564.3K |
| 15:55 | 5,463.71 | 5,465.04 | 5,453.14 | 5,453.14 | 111,717.1K |