6,465.66
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 5,498.42 | 5,520.77 | 5,498.42 | 5,502.89 | 105,048.6K |
| 09:35 | 5,503.54 | 5,516.54 | 5,492.37 | 5,512.54 | 75,988.9K |
| 09:40 | 5,513.08 | 5,514.32 | 5,503.66 | 5,506.37 | 51,690.2K |
| 09:45 | 5,508.11 | 5,510.92 | 5,490.63 | 5,497.95 | 66,732.2K |
| 09:50 | 5,497.93 | 5,505.65 | 5,496.31 | 5,500.85 | 22,939.5K |
| 09:55 | 5,501.19 | 5,501.19 | 5,480.32 | 5,482.12 | 35,145.7K |
| 10:00 | 5,482.38 | 5,482.61 | 5,471.43 | 5,472.90 | 23,230.2K |
| 10:05 | 5,472.81 | 5,487.92 | 5,471.26 | 5,485.86 | 29,438.4K |
| 10:10 | 5,486.39 | 5,492.41 | 5,485.48 | 5,489.99 | 20,057.9K |
| 10:15 | 5,489.92 | 5,489.92 | 5,475.09 | 5,476.52 | 27,938.4K |
| 10:20 | 5,476.99 | 5,492.29 | 5,474.31 | 5,491.52 | 25,268.9K |
| 10:25 | 5,492.48 | 5,494.20 | 5,487.69 | 5,492.78 | 19,413.8K |
| 10:30 | 5,491.63 | 5,501.68 | 5,485.90 | 5,501.57 | 21,421.1K |
| 10:35 | 5,501.43 | 5,502.42 | 5,484.59 | 5,484.97 | 15,189.0K |
| 10:40 | 5,484.54 | 5,485.15 | 5,477.26 | 5,480.26 | 19,188.1K |
| 10:45 | 5,481.61 | 5,487.98 | 5,481.02 | 5,484.13 | 12,659.2K |
| 10:50 | 5,482.56 | 5,484.87 | 5,475.19 | 5,478.00 | 19,693.9K |
| 10:55 | 5,478.71 | 5,487.49 | 5,478.71 | 5,485.89 | 13,308.4K |
| 11:00 | 5,485.87 | 5,491.16 | 5,483.94 | 5,489.14 | 19,287.8K |
| 11:05 | 5,489.05 | 5,496.39 | 5,484.18 | 5,496.39 | 10,627.6K |
| 11:10 | 5,495.77 | 5,495.77 | 5,484.04 | 5,486.96 | 12,231.3K |
| 11:15 | 5,485.84 | 5,491.20 | 5,485.56 | 5,490.03 | 12,409.6K |
| 11:20 | 5,490.20 | 5,494.06 | 5,484.95 | 5,487.99 | 10,360.7K |
| 11:25 | 5,488.31 | 5,491.77 | 5,485.84 | 5,487.48 | 8,896.4K |
| 11:30 | 5,487.94 | 5,495.23 | 5,486.25 | 5,495.23 | 5,949.2K |
| 11:35 | 5,493.97 | 5,494.19 | 5,489.46 | 5,490.69 | 12,249.0K |
| 11:40 | 5,490.44 | 5,496.41 | 5,490.44 | 5,495.88 | 5,232.2K |
| 11:45 | 5,497.34 | 5,503.38 | 5,496.66 | 5,502.03 | 14,776.0K |
| 11:50 | 5,501.62 | 5,502.35 | 5,496.92 | 5,497.31 | 4,534.5K |
| 11:55 | 5,497.40 | 5,500.14 | 5,497.19 | 5,499.18 | 4,487.3K |
| 12:00 | 5,499.31 | 5,499.31 | 5,499.31 | 5,499.31 | 12.8K |
| 12:05 | 5,499.31 | 5,499.31 | 5,499.31 | 5,499.31 | 0.0K |
| 13:00 | 5,503.30 | 5,509.40 | 5,500.93 | 5,502.89 | 28,806.0K |
| 13:05 | 5,502.76 | 5,511.05 | 5,501.43 | 5,510.74 | 18,701.9K |
| 13:10 | 5,511.61 | 5,517.83 | 5,509.06 | 5,517.54 | 12,109.4K |
| 13:15 | 5,517.56 | 5,520.58 | 5,511.31 | 5,512.98 | 11,215.8K |
| 13:20 | 5,512.18 | 5,517.29 | 5,510.67 | 5,511.48 | 13,137.2K |
| 13:25 | 5,511.94 | 5,512.07 | 5,505.55 | 5,510.61 | 11,172.1K |
| 13:30 | 5,513.45 | 5,516.84 | 5,504.98 | 5,510.08 | 13,578.1K |
| 13:35 | 5,509.28 | 5,516.47 | 5,508.31 | 5,514.49 | 10,607.9K |
| 13:40 | 5,515.24 | 5,518.73 | 5,511.40 | 5,512.16 | 13,439.8K |
| 13:45 | 5,512.06 | 5,513.25 | 5,504.11 | 5,506.65 | 11,883.2K |
| 13:50 | 5,506.58 | 5,512.02 | 5,506.58 | 5,510.49 | 8,627.2K |
| 13:55 | 5,510.65 | 5,511.78 | 5,504.14 | 5,507.95 | 11,918.5K |
| 14:00 | 5,507.63 | 5,513.28 | 5,505.86 | 5,511.20 | 9,781.5K |
| 14:05 | 5,511.09 | 5,511.59 | 5,506.88 | 5,509.77 | 7,841.5K |
| 14:10 | 5,511.35 | 5,513.12 | 5,509.54 | 5,511.91 | 12,393.1K |
| 14:15 | 5,512.08 | 5,514.97 | 5,509.16 | 5,509.75 | 12,120.4K |
| 14:20 | 5,510.16 | 5,515.39 | 5,507.19 | 5,515.39 | 16,246.9K |
| 14:25 | 5,514.53 | 5,518.39 | 5,512.96 | 5,515.64 | 27,086.9K |
| 14:30 | 5,515.88 | 5,516.00 | 5,511.46 | 5,516.00 | 17,732.1K |
| 14:35 | 5,515.03 | 5,520.21 | 5,514.91 | 5,516.61 | 14,191.5K |
| 14:40 | 5,516.48 | 5,518.54 | 5,514.97 | 5,516.94 | 16,328.7K |
| 14:45 | 5,517.48 | 5,520.13 | 5,512.31 | 5,514.20 | 13,041.4K |
| 14:50 | 5,513.64 | 5,513.64 | 5,505.31 | 5,505.66 | 13,555.1K |
| 14:55 | 5,505.91 | 5,511.27 | 5,504.88 | 5,509.48 | 10,232.0K |
| 15:00 | 5,509.59 | 5,511.19 | 5,501.16 | 5,507.46 | 15,959.7K |
| 15:05 | 5,507.83 | 5,511.02 | 5,507.83 | 5,508.29 | 26,569.3K |
| 15:10 | 5,507.46 | 5,509.57 | 5,498.60 | 5,498.60 | 21,211.2K |
| 15:15 | 5,498.74 | 5,510.22 | 5,498.63 | 5,508.07 | 16,322.4K |
| 15:20 | 5,508.92 | 5,512.38 | 5,506.41 | 5,509.63 | 24,123.2K |
| 15:25 | 5,507.75 | 5,512.58 | 5,503.25 | 5,511.36 | 35,307.6K |
| 15:30 | 5,510.65 | 5,514.51 | 5,509.28 | 5,513.53 | 29,271.0K |
| 15:35 | 5,513.72 | 5,514.68 | 5,509.15 | 5,512.79 | 28,466.5K |
| 15:40 | 5,512.43 | 5,513.25 | 5,507.39 | 5,510.70 | 23,403.6K |
| 15:45 | 5,510.77 | 5,516.93 | 5,510.11 | 5,511.21 | 29,316.3K |
| 15:50 | 5,512.36 | 5,515.73 | 5,507.37 | 5,510.47 | 38,139.5K |
| 15:55 | 5,510.87 | 5,521.07 | 5,505.44 | 5,521.07 | 91,939.7K |