6,324.25
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 5,787.85 | 5,790.60 | 5,766.68 | 5,766.68 | 286,646.5K |
| 09:35 | 5,767.70 | 5,776.61 | 5,757.93 | 5,765.65 | 142,513.4K |
| 09:40 | 5,765.26 | 5,778.34 | 5,755.68 | 5,778.34 | 86,937.2K |
| 09:45 | 5,778.41 | 5,793.03 | 5,775.56 | 5,777.80 | 107,221.0K |
| 09:50 | 5,776.52 | 5,777.56 | 5,765.56 | 5,773.66 | 75,654.0K |
| 09:55 | 5,774.22 | 5,779.30 | 5,758.58 | 5,771.08 | 85,298.8K |
| 10:00 | 5,768.31 | 5,769.27 | 5,760.58 | 5,763.17 | 72,031.7K |
| 10:05 | 5,762.20 | 5,789.08 | 5,762.20 | 5,785.25 | 58,123.4K |
| 10:10 | 5,784.58 | 5,784.96 | 5,773.36 | 5,773.54 | 56,773.2K |
| 10:15 | 5,773.73 | 5,778.98 | 5,767.41 | 5,776.37 | 68,555.5K |
| 10:20 | 5,777.37 | 5,791.55 | 5,776.59 | 5,791.33 | 49,560.2K |
| 10:25 | 5,791.23 | 5,796.10 | 5,789.81 | 5,795.31 | 36,204.8K |
| 10:30 | 5,796.69 | 5,798.75 | 5,790.05 | 5,795.78 | 38,728.7K |
| 10:35 | 5,794.97 | 5,794.97 | 5,772.01 | 5,772.24 | 47,991.4K |
| 10:40 | 5,772.13 | 5,772.75 | 5,762.38 | 5,769.85 | 33,374.4K |
| 10:45 | 5,769.02 | 5,771.60 | 5,761.71 | 5,761.72 | 21,740.4K |
| 10:50 | 5,762.16 | 5,774.05 | 5,758.45 | 5,762.66 | 25,078.0K |
| 10:55 | 5,762.97 | 5,765.71 | 5,743.25 | 5,746.50 | 50,220.3K |
| 11:00 | 5,745.52 | 5,746.88 | 5,721.05 | 5,735.12 | 65,916.5K |
| 11:05 | 5,735.91 | 5,742.77 | 5,729.56 | 5,732.16 | 47,156.9K |
| 11:10 | 5,731.57 | 5,744.94 | 5,730.47 | 5,733.80 | 20,255.5K |
| 11:15 | 5,734.37 | 5,734.37 | 5,719.84 | 5,721.45 | 68,339.0K |
| 11:20 | 5,724.29 | 5,740.75 | 5,724.29 | 5,737.30 | 32,764.1K |
| 11:25 | 5,737.37 | 5,739.59 | 5,722.53 | 5,722.79 | 21,218.6K |
| 11:30 | 5,722.58 | 5,722.58 | 5,709.83 | 5,714.76 | 35,315.0K |
| 11:35 | 5,715.11 | 5,716.31 | 5,701.50 | 5,705.91 | 17,500.8K |
| 11:40 | 5,705.97 | 5,706.48 | 5,696.33 | 5,700.86 | 15,042.5K |
| 11:45 | 5,700.96 | 5,701.85 | 5,695.27 | 5,695.95 | 29,619.7K |
| 11:50 | 5,695.00 | 5,701.23 | 5,694.15 | 5,698.35 | 17,100.6K |
| 11:55 | 5,697.99 | 5,699.12 | 5,694.83 | 5,696.48 | 15,757.7K |
| 12:00 | 5,695.97 | 5,695.97 | 5,695.97 | 5,695.97 | 15.2K |
| 12:05 | 5,695.97 | 5,695.97 | 5,695.97 | 5,695.97 | 0.0K |
| 13:00 | 5,694.82 | 5,714.34 | 5,690.81 | 5,714.04 | 42,310.2K |
| 13:05 | 5,713.97 | 5,720.73 | 5,710.38 | 5,710.38 | 46,691.9K |
| 13:10 | 5,712.49 | 5,713.26 | 5,703.37 | 5,705.62 | 37,065.0K |
| 13:15 | 5,705.86 | 5,706.15 | 5,694.36 | 5,695.88 | 96,068.5K |
| 13:20 | 5,695.60 | 5,703.35 | 5,692.99 | 5,700.19 | 110,197.7K |
| 13:25 | 5,700.00 | 5,707.03 | 5,695.70 | 5,706.50 | 31,481.6K |
| 13:30 | 5,705.18 | 5,726.60 | 5,704.46 | 5,725.64 | 38,091.4K |
| 13:35 | 5,725.00 | 5,737.92 | 5,724.92 | 5,737.87 | 41,172.2K |
| 13:40 | 5,737.58 | 5,748.58 | 5,735.51 | 5,735.84 | 33,088.2K |
| 13:45 | 5,735.06 | 5,751.44 | 5,735.06 | 5,743.33 | 45,069.2K |
| 13:50 | 5,740.48 | 5,743.68 | 5,735.49 | 5,739.82 | 37,153.1K |
| 13:55 | 5,739.77 | 5,743.60 | 5,734.96 | 5,735.95 | 26,101.0K |
| 14:00 | 5,736.32 | 5,747.90 | 5,735.75 | 5,742.54 | 29,609.1K |
| 14:05 | 5,742.19 | 5,743.80 | 5,731.60 | 5,732.75 | 20,845.6K |
| 14:10 | 5,732.81 | 5,734.90 | 5,724.73 | 5,724.95 | 34,889.2K |
| 14:15 | 5,724.51 | 5,724.51 | 5,713.96 | 5,721.55 | 33,190.7K |
| 14:20 | 5,722.59 | 5,729.62 | 5,719.93 | 5,721.43 | 37,152.1K |
| 14:25 | 5,721.11 | 5,725.91 | 5,718.27 | 5,721.04 | 16,582.5K |
| 14:30 | 5,720.55 | 5,730.41 | 5,719.42 | 5,730.41 | 35,317.1K |
| 14:35 | 5,729.03 | 5,729.37 | 5,723.87 | 5,724.45 | 13,549.7K |
| 14:40 | 5,722.81 | 5,725.52 | 5,716.81 | 5,725.27 | 17,923.3K |
| 14:45 | 5,725.12 | 5,733.60 | 5,721.64 | 5,733.60 | 41,361.4K |
| 14:50 | 5,733.72 | 5,734.94 | 5,729.37 | 5,733.23 | 16,227.9K |
| 14:55 | 5,732.69 | 5,736.17 | 5,732.17 | 5,734.63 | 11,712.0K |
| 15:00 | 5,731.65 | 5,731.77 | 5,728.31 | 5,730.83 | 14,638.1K |
| 15:05 | 5,731.44 | 5,735.35 | 5,723.17 | 5,723.17 | 14,431.2K |
| 15:10 | 5,723.91 | 5,724.30 | 5,712.46 | 5,715.17 | 19,662.3K |
| 15:15 | 5,714.69 | 5,732.54 | 5,714.34 | 5,731.41 | 19,315.8K |
| 15:20 | 5,731.71 | 5,738.98 | 5,730.94 | 5,737.62 | 22,284.3K |
| 15:25 | 5,738.05 | 5,743.44 | 5,734.99 | 5,737.36 | 34,063.1K |
| 15:30 | 5,735.75 | 5,736.71 | 5,725.88 | 5,726.83 | 20,271.8K |
| 15:35 | 5,726.87 | 5,734.41 | 5,724.47 | 5,734.41 | 39,275.3K |
| 15:40 | 5,734.39 | 5,736.27 | 5,731.45 | 5,735.74 | 33,200.7K |
| 15:45 | 5,735.59 | 5,740.31 | 5,733.39 | 5,738.58 | 37,456.4K |
| 15:50 | 5,738.07 | 5,738.82 | 5,726.91 | 5,728.79 | 38,475.6K |
| 15:55 | 5,728.98 | 5,731.93 | 5,727.58 | 5,728.46 | 93,937.4K |