6,465.66
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 5,458.52 | 5,475.21 | 5,456.84 | 5,472.44 | 102,408.6K |
| 09:35 | 5,474.05 | 5,489.83 | 5,469.45 | 5,482.81 | 63,935.1K |
| 09:40 | 5,482.17 | 5,489.14 | 5,478.93 | 5,483.61 | 28,562.8K |
| 09:45 | 5,483.39 | 5,487.39 | 5,466.49 | 5,481.07 | 37,032.6K |
| 09:50 | 5,478.65 | 5,479.77 | 5,464.58 | 5,468.54 | 23,797.5K |
| 09:55 | 5,468.74 | 5,472.25 | 5,458.20 | 5,464.27 | 22,335.4K |
| 10:00 | 5,464.29 | 5,471.90 | 5,460.79 | 5,464.98 | 24,704.3K |
| 10:05 | 5,464.33 | 5,479.25 | 5,463.11 | 5,477.45 | 20,495.5K |
| 10:10 | 5,478.61 | 5,486.14 | 5,477.19 | 5,483.22 | 12,712.8K |
| 10:15 | 5,484.29 | 5,485.77 | 5,473.64 | 5,480.88 | 13,767.9K |
| 10:20 | 5,480.79 | 5,480.83 | 5,463.72 | 5,470.38 | 13,003.4K |
| 10:25 | 5,473.89 | 5,473.89 | 5,467.27 | 5,471.61 | 10,325.0K |
| 10:30 | 5,470.43 | 5,470.51 | 5,453.48 | 5,453.56 | 15,287.6K |
| 10:35 | 5,454.03 | 5,464.58 | 5,453.34 | 5,463.53 | 10,784.5K |
| 10:40 | 5,463.44 | 5,464.12 | 5,442.77 | 5,445.48 | 26,578.9K |
| 10:45 | 5,444.99 | 5,447.43 | 5,438.24 | 5,446.00 | 12,913.4K |
| 10:50 | 5,445.77 | 5,445.77 | 5,434.03 | 5,438.81 | 15,312.1K |
| 10:55 | 5,437.70 | 5,443.17 | 5,436.89 | 5,442.30 | 9,456.4K |
| 11:00 | 5,443.15 | 5,456.93 | 5,443.15 | 5,449.64 | 13,800.9K |
| 11:05 | 5,450.78 | 5,469.20 | 5,450.78 | 5,464.42 | 18,981.4K |
| 11:10 | 5,464.37 | 5,465.11 | 5,459.63 | 5,462.13 | 8,438.0K |
| 11:15 | 5,463.26 | 5,471.76 | 5,462.45 | 5,466.53 | 17,664.4K |
| 11:20 | 5,466.94 | 5,467.06 | 5,455.84 | 5,457.07 | 10,058.7K |
| 11:25 | 5,456.08 | 5,458.10 | 5,447.61 | 5,451.01 | 7,693.0K |
| 11:30 | 5,452.27 | 5,452.90 | 5,439.09 | 5,441.47 | 9,579.3K |
| 11:35 | 5,441.86 | 5,443.30 | 5,439.40 | 5,441.09 | 5,669.8K |
| 11:40 | 5,440.44 | 5,447.81 | 5,439.48 | 5,447.39 | 7,472.9K |
| 11:45 | 5,448.38 | 5,452.68 | 5,447.97 | 5,450.44 | 9,635.8K |
| 11:50 | 5,450.83 | 5,454.60 | 5,446.90 | 5,447.78 | 4,954.9K |
| 11:55 | 5,447.78 | 5,450.62 | 5,446.15 | 5,447.21 | 5,207.2K |
| 12:00 | 5,446.61 | 5,446.61 | 5,446.61 | 5,446.61 | 3.7K |
| 12:05 | 5,446.61 | 5,446.61 | 5,446.61 | 5,446.61 | 0.0K |
| 13:00 | 5,444.94 | 5,447.36 | 5,435.86 | 5,439.25 | 26,573.1K |
| 13:05 | 5,439.22 | 5,445.16 | 5,433.52 | 5,433.52 | 12,046.3K |
| 13:10 | 5,433.34 | 5,433.34 | 5,417.45 | 5,418.03 | 35,959.6K |
| 13:15 | 5,418.78 | 5,426.49 | 5,411.11 | 5,424.98 | 29,865.9K |
| 13:20 | 5,425.16 | 5,427.02 | 5,410.35 | 5,410.89 | 40,202.2K |
| 13:25 | 5,410.14 | 5,416.13 | 5,405.82 | 5,406.35 | 20,415.2K |
| 13:30 | 5,406.58 | 5,421.95 | 5,406.48 | 5,413.34 | 16,136.7K |
| 13:35 | 5,412.29 | 5,412.29 | 5,402.69 | 5,410.13 | 13,788.8K |
| 13:40 | 5,409.49 | 5,416.30 | 5,407.65 | 5,410.08 | 17,174.1K |
| 13:45 | 5,409.86 | 5,425.97 | 5,409.86 | 5,425.97 | 14,003.5K |
| 13:50 | 5,425.85 | 5,435.99 | 5,425.85 | 5,432.32 | 18,982.1K |
| 13:55 | 5,431.99 | 5,432.75 | 5,422.54 | 5,422.95 | 40,040.1K |
| 14:00 | 5,424.52 | 5,436.20 | 5,422.55 | 5,428.03 | 26,237.2K |
| 14:05 | 5,428.40 | 5,433.14 | 5,427.14 | 5,432.53 | 13,386.5K |
| 14:10 | 5,431.65 | 5,445.43 | 5,426.57 | 5,444.91 | 16,075.9K |
| 14:15 | 5,444.34 | 5,446.30 | 5,437.68 | 5,443.67 | 12,486.6K |
| 14:20 | 5,444.23 | 5,452.33 | 5,440.27 | 5,452.17 | 14,502.6K |
| 14:25 | 5,452.53 | 5,453.66 | 5,443.42 | 5,445.14 | 27,018.6K |
| 14:30 | 5,446.07 | 5,448.18 | 5,434.36 | 5,444.37 | 13,374.1K |
| 14:35 | 5,445.46 | 5,447.44 | 5,439.87 | 5,441.33 | 8,469.3K |
| 14:40 | 5,441.36 | 5,448.71 | 5,441.08 | 5,444.96 | 9,553.0K |
| 14:45 | 5,443.66 | 5,449.91 | 5,440.91 | 5,449.91 | 12,170.5K |
| 14:50 | 5,449.78 | 5,452.95 | 5,446.40 | 5,447.91 | 11,063.1K |
| 14:55 | 5,447.84 | 5,448.31 | 5,441.26 | 5,445.36 | 9,954.5K |
| 15:00 | 5,445.91 | 5,446.06 | 5,430.56 | 5,431.79 | 11,158.1K |
| 15:05 | 5,432.46 | 5,439.28 | 5,430.36 | 5,434.37 | 11,726.5K |
| 15:10 | 5,434.12 | 5,435.17 | 5,424.93 | 5,425.58 | 9,890.3K |
| 15:15 | 5,425.61 | 5,426.53 | 5,418.58 | 5,418.58 | 11,255.6K |
| 15:20 | 5,419.49 | 5,419.49 | 5,413.94 | 5,417.67 | 12,062.4K |
| 15:25 | 5,418.27 | 5,419.84 | 5,409.79 | 5,410.99 | 15,514.3K |
| 15:30 | 5,411.51 | 5,428.40 | 5,410.08 | 5,421.01 | 26,592.2K |
| 15:35 | 5,422.07 | 5,424.00 | 5,412.97 | 5,413.27 | 22,618.1K |
| 15:40 | 5,412.98 | 5,413.81 | 5,402.02 | 5,403.83 | 26,964.5K |
| 15:45 | 5,403.47 | 5,411.09 | 5,403.47 | 5,407.44 | 26,090.3K |
| 15:50 | 5,406.89 | 5,409.26 | 5,405.00 | 5,407.61 | 30,712.9K |
| 15:55 | 5,407.20 | 5,409.82 | 5,397.40 | 5,397.40 | 92,274.4K |