6,324.25
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 5,862.38 | 5,889.17 | 5,862.38 | 5,882.94 | 153,494.4K |
| 09:35 | 5,881.78 | 5,901.62 | 5,879.52 | 5,885.73 | 100,660.9K |
| 09:40 | 5,886.22 | 5,910.57 | 5,886.22 | 5,908.07 | 56,095.5K |
| 09:45 | 5,910.25 | 5,919.69 | 5,908.10 | 5,919.59 | 111,166.6K |
| 09:50 | 5,919.11 | 5,929.25 | 5,918.43 | 5,927.63 | 62,798.4K |
| 09:55 | 5,929.07 | 5,938.30 | 5,924.96 | 5,924.96 | 69,331.7K |
| 10:00 | 5,924.50 | 5,939.58 | 5,923.73 | 5,939.52 | 42,473.1K |
| 10:05 | 5,940.26 | 5,957.48 | 5,939.90 | 5,941.73 | 52,263.1K |
| 10:10 | 5,940.72 | 5,955.81 | 5,937.71 | 5,950.85 | 36,588.9K |
| 10:15 | 5,952.29 | 5,952.29 | 5,926.48 | 5,939.28 | 45,967.6K |
| 10:20 | 5,940.11 | 5,948.49 | 5,920.21 | 5,920.45 | 46,124.8K |
| 10:25 | 5,922.35 | 5,929.67 | 5,912.69 | 5,916.21 | 47,863.1K |
| 10:30 | 5,920.84 | 5,921.28 | 5,904.87 | 5,904.87 | 32,839.0K |
| 10:35 | 5,904.31 | 5,918.87 | 5,902.58 | 5,903.52 | 29,922.1K |
| 10:40 | 5,904.93 | 5,906.80 | 5,882.50 | 5,883.67 | 40,684.0K |
| 10:45 | 5,884.85 | 5,901.08 | 5,884.85 | 5,897.70 | 22,666.1K |
| 10:50 | 5,897.77 | 5,909.89 | 5,894.97 | 5,909.65 | 22,054.0K |
| 10:55 | 5,910.51 | 5,914.31 | 5,899.89 | 5,903.12 | 16,332.9K |
| 11:00 | 5,901.67 | 5,906.34 | 5,890.54 | 5,906.29 | 16,775.7K |
| 11:05 | 5,906.52 | 5,919.07 | 5,906.22 | 5,916.68 | 22,072.9K |
| 11:10 | 5,916.39 | 5,929.55 | 5,916.39 | 5,928.65 | 16,106.8K |
| 11:15 | 5,928.05 | 5,937.83 | 5,927.85 | 5,937.83 | 18,566.5K |
| 11:20 | 5,938.49 | 5,943.20 | 5,935.82 | 5,938.81 | 23,789.8K |
| 11:25 | 5,938.87 | 5,944.55 | 5,929.88 | 5,930.36 | 17,514.8K |
| 11:30 | 5,929.98 | 5,930.83 | 5,919.66 | 5,921.26 | 12,332.3K |
| 11:35 | 5,919.75 | 5,921.65 | 5,916.86 | 5,920.34 | 9,536.4K |
| 11:40 | 5,921.04 | 5,926.57 | 5,920.99 | 5,925.72 | 7,948.7K |
| 11:45 | 5,926.25 | 5,933.92 | 5,925.43 | 5,929.35 | 10,306.3K |
| 11:50 | 5,929.49 | 5,932.33 | 5,927.20 | 5,929.33 | 9,085.4K |
| 11:55 | 5,929.11 | 5,933.93 | 5,927.64 | 5,933.67 | 10,864.3K |
| 12:00 | 5,933.53 | 5,933.53 | 5,933.53 | 5,933.53 | 29.4K |
| 12:05 | 5,933.53 | 5,933.53 | 5,933.53 | 5,933.53 | 0.0K |
| 13:00 | 5,934.08 | 5,938.24 | 5,920.08 | 5,922.20 | 26,358.9K |
| 13:05 | 5,922.11 | 5,935.96 | 5,922.11 | 5,935.11 | 25,069.4K |
| 13:10 | 5,935.26 | 5,939.43 | 5,921.54 | 5,928.02 | 33,021.9K |
| 13:15 | 5,927.97 | 5,935.19 | 5,926.59 | 5,932.02 | 16,268.9K |
| 13:20 | 5,933.53 | 5,939.17 | 5,926.71 | 5,934.69 | 18,475.4K |
| 13:25 | 5,934.60 | 5,937.50 | 5,933.00 | 5,933.84 | 15,964.8K |
| 13:30 | 5,933.45 | 5,934.10 | 5,922.69 | 5,923.00 | 19,982.3K |
| 13:35 | 5,923.65 | 5,930.48 | 5,921.96 | 5,929.85 | 15,849.4K |
| 13:40 | 5,929.49 | 5,931.16 | 5,916.13 | 5,925.77 | 20,473.3K |
| 13:45 | 5,925.13 | 5,931.23 | 5,921.49 | 5,931.23 | 11,924.4K |
| 13:50 | 5,931.51 | 5,932.65 | 5,924.10 | 5,929.36 | 18,191.6K |
| 13:55 | 5,928.93 | 5,930.06 | 5,920.53 | 5,920.57 | 14,638.9K |
| 14:00 | 5,921.70 | 5,926.92 | 5,921.52 | 5,923.22 | 11,328.1K |
| 14:05 | 5,924.71 | 5,930.59 | 5,924.04 | 5,926.86 | 13,332.0K |
| 14:10 | 5,924.73 | 5,924.73 | 5,915.74 | 5,924.12 | 13,410.0K |
| 14:15 | 5,923.22 | 5,928.79 | 5,921.97 | 5,927.67 | 10,101.4K |
| 14:20 | 5,928.37 | 5,933.54 | 5,925.63 | 5,926.15 | 12,255.3K |
| 14:25 | 5,926.06 | 5,930.84 | 5,924.10 | 5,929.47 | 16,065.3K |
| 14:30 | 5,928.25 | 5,928.89 | 5,915.56 | 5,918.64 | 35,731.2K |
| 14:35 | 5,917.76 | 5,920.58 | 5,911.86 | 5,913.31 | 27,289.7K |
| 14:40 | 5,913.66 | 5,913.66 | 5,901.02 | 5,908.04 | 20,450.2K |
| 14:45 | 5,908.30 | 5,914.97 | 5,906.52 | 5,906.52 | 15,367.6K |
| 14:50 | 5,905.72 | 5,906.90 | 5,899.14 | 5,900.83 | 17,588.4K |
| 14:55 | 5,900.71 | 5,908.59 | 5,899.15 | 5,899.62 | 21,294.4K |
| 15:00 | 5,899.34 | 5,902.82 | 5,894.70 | 5,902.66 | 24,741.6K |
| 15:05 | 5,902.86 | 5,907.71 | 5,899.86 | 5,903.28 | 17,819.8K |
| 15:10 | 5,902.49 | 5,911.97 | 5,902.49 | 5,911.97 | 13,138.4K |
| 15:15 | 5,911.99 | 5,915.26 | 5,909.90 | 5,913.12 | 13,902.6K |
| 15:20 | 5,914.00 | 5,915.32 | 5,909.91 | 5,912.71 | 24,997.7K |
| 15:25 | 5,912.47 | 5,919.18 | 5,910.45 | 5,918.05 | 19,924.6K |
| 15:30 | 5,918.89 | 5,919.72 | 5,914.44 | 5,914.58 | 19,146.0K |
| 15:35 | 5,915.68 | 5,918.25 | 5,910.63 | 5,911.91 | 19,069.8K |
| 15:40 | 5,912.69 | 5,912.69 | 5,908.73 | 5,910.84 | 24,754.8K |
| 15:45 | 5,911.04 | 5,914.67 | 5,908.22 | 5,913.46 | 28,860.1K |
| 15:50 | 5,913.75 | 5,913.81 | 5,904.52 | 5,906.21 | 27,526.0K |
| 15:55 | 5,905.17 | 5,909.05 | 5,902.69 | 5,902.69 | 87,710.1K |