6,465.66
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 5,491.15 | 5,503.47 | 5,489.52 | 5,500.02 | 118,540.6K |
| 09:35 | 5,499.41 | 5,515.91 | 5,499.26 | 5,508.05 | 89,885.8K |
| 09:40 | 5,509.13 | 5,514.24 | 5,500.73 | 5,504.91 | 45,086.0K |
| 09:45 | 5,502.97 | 5,506.26 | 5,496.58 | 5,496.58 | 68,389.3K |
| 09:50 | 5,497.85 | 5,506.25 | 5,496.62 | 5,497.20 | 25,320.8K |
| 09:55 | 5,496.49 | 5,499.83 | 5,493.29 | 5,497.85 | 24,531.5K |
| 10:00 | 5,497.79 | 5,503.14 | 5,489.55 | 5,502.84 | 31,015.0K |
| 10:05 | 5,502.62 | 5,509.03 | 5,495.68 | 5,495.88 | 20,419.3K |
| 10:10 | 5,494.96 | 5,499.04 | 5,487.42 | 5,495.34 | 21,313.5K |
| 10:15 | 5,495.13 | 5,502.60 | 5,493.01 | 5,499.95 | 19,043.6K |
| 10:20 | 5,499.85 | 5,509.21 | 5,499.82 | 5,508.66 | 31,935.2K |
| 10:25 | 5,509.25 | 5,511.67 | 5,505.77 | 5,511.28 | 16,793.1K |
| 10:30 | 5,511.18 | 5,523.51 | 5,511.09 | 5,522.62 | 35,187.9K |
| 10:35 | 5,524.16 | 5,526.33 | 5,520.68 | 5,526.33 | 107,414.5K |
| 10:40 | 5,525.37 | 5,528.83 | 5,517.85 | 5,523.07 | 83,210.6K |
| 10:45 | 5,522.52 | 5,526.10 | 5,521.35 | 5,522.53 | 94,486.7K |
| 10:50 | 5,522.26 | 5,526.53 | 5,520.05 | 5,524.83 | 46,695.7K |
| 10:55 | 5,524.22 | 5,529.00 | 5,521.35 | 5,528.87 | 21,653.5K |
| 11:00 | 5,530.34 | 5,538.04 | 5,529.35 | 5,537.81 | 20,139.6K |
| 11:05 | 5,537.72 | 5,543.86 | 5,536.98 | 5,541.66 | 52,132.8K |
| 11:10 | 5,540.02 | 5,562.32 | 5,540.02 | 5,559.08 | 35,618.9K |
| 11:15 | 5,559.00 | 5,568.80 | 5,559.00 | 5,563.48 | 35,955.9K |
| 11:20 | 5,563.52 | 5,563.86 | 5,555.93 | 5,561.33 | 15,031.7K |
| 11:25 | 5,561.62 | 5,565.06 | 5,559.61 | 5,560.92 | 11,874.3K |
| 11:30 | 5,560.76 | 5,564.04 | 5,558.91 | 5,562.21 | 15,280.1K |
| 11:35 | 5,561.95 | 5,563.06 | 5,554.23 | 5,555.67 | 8,495.0K |
| 11:40 | 5,556.57 | 5,556.72 | 5,553.65 | 5,555.65 | 9,081.0K |
| 11:45 | 5,557.23 | 5,558.16 | 5,553.78 | 5,556.79 | 7,515.8K |
| 11:50 | 5,557.18 | 5,567.26 | 5,556.56 | 5,565.40 | 10,948.4K |
| 11:55 | 5,566.51 | 5,568.59 | 5,564.53 | 5,567.20 | 9,398.0K |
| 12:00 | 5,566.72 | 5,566.72 | 5,566.72 | 5,566.72 | 54.3K |
| 12:05 | 5,566.72 | 5,566.72 | 5,566.72 | 5,566.72 | 0.0K |
| 13:00 | 5,565.85 | 5,573.69 | 5,562.15 | 5,572.93 | 38,495.3K |
| 13:05 | 5,573.07 | 5,576.49 | 5,570.06 | 5,573.30 | 16,629.6K |
| 13:10 | 5,571.19 | 5,575.10 | 5,568.88 | 5,571.15 | 17,065.7K |
| 13:15 | 5,571.42 | 5,582.34 | 5,570.23 | 5,575.86 | 17,485.2K |
| 13:20 | 5,574.71 | 5,575.39 | 5,567.66 | 5,567.66 | 13,273.9K |
| 13:25 | 5,566.95 | 5,574.72 | 5,566.95 | 5,572.46 | 15,425.5K |
| 13:30 | 5,573.86 | 5,576.70 | 5,567.04 | 5,567.16 | 12,650.1K |
| 13:35 | 5,567.20 | 5,576.17 | 5,567.20 | 5,575.38 | 11,721.4K |
| 13:40 | 5,574.92 | 5,579.23 | 5,574.09 | 5,576.09 | 13,637.9K |
| 13:45 | 5,576.13 | 5,576.13 | 5,569.19 | 5,572.91 | 13,194.7K |
| 13:50 | 5,572.96 | 5,578.13 | 5,571.69 | 5,575.35 | 13,016.7K |
| 13:55 | 5,575.27 | 5,580.03 | 5,574.23 | 5,579.59 | 10,445.7K |
| 14:00 | 5,579.28 | 5,587.71 | 5,579.28 | 5,587.46 | 43,601.7K |
| 14:05 | 5,587.52 | 5,590.15 | 5,584.70 | 5,587.34 | 15,242.1K |
| 14:10 | 5,588.84 | 5,591.35 | 5,587.07 | 5,590.49 | 16,183.4K |
| 14:15 | 5,590.42 | 5,599.02 | 5,590.36 | 5,597.92 | 25,029.5K |
| 14:20 | 5,597.15 | 5,598.05 | 5,586.39 | 5,590.34 | 21,346.1K |
| 14:25 | 5,591.92 | 5,591.92 | 5,571.82 | 5,574.51 | 45,427.4K |
| 14:30 | 5,574.14 | 5,584.73 | 5,574.14 | 5,584.73 | 21,548.9K |
| 14:35 | 5,584.53 | 5,595.70 | 5,583.41 | 5,592.64 | 17,955.4K |
| 14:40 | 5,593.89 | 5,596.77 | 5,592.13 | 5,596.28 | 14,254.2K |
| 14:45 | 5,595.87 | 5,603.73 | 5,595.87 | 5,602.44 | 35,945.3K |
| 14:50 | 5,602.34 | 5,602.98 | 5,595.13 | 5,596.08 | 11,401.4K |
| 14:55 | 5,596.17 | 5,599.83 | 5,594.91 | 5,598.29 | 14,791.5K |
| 15:00 | 5,598.39 | 5,612.57 | 5,598.39 | 5,611.22 | 26,962.5K |
| 15:05 | 5,611.15 | 5,611.15 | 5,606.10 | 5,607.15 | 20,749.1K |
| 15:10 | 5,607.56 | 5,608.67 | 5,601.27 | 5,602.71 | 20,052.1K |
| 15:15 | 5,602.14 | 5,613.50 | 5,602.14 | 5,611.52 | 36,414.6K |
| 15:20 | 5,613.28 | 5,618.88 | 5,611.91 | 5,618.52 | 30,856.1K |
| 15:25 | 5,618.89 | 5,624.04 | 5,616.69 | 5,617.61 | 25,735.1K |
| 15:30 | 5,617.26 | 5,621.62 | 5,616.62 | 5,621.45 | 24,718.9K |
| 15:35 | 5,621.68 | 5,625.17 | 5,619.97 | 5,623.18 | 31,807.1K |
| 15:40 | 5,623.01 | 5,627.43 | 5,622.53 | 5,626.62 | 29,347.3K |
| 15:45 | 5,626.95 | 5,629.77 | 5,623.83 | 5,626.22 | 42,802.7K |
| 15:50 | 5,626.37 | 5,628.64 | 5,624.00 | 5,624.75 | 43,863.6K |
| 15:55 | 5,625.20 | 5,630.78 | 5,623.99 | 5,630.78 | 106,481.1K |