6,324.25
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 5,986.90 | 6,002.97 | 5,973.31 | 5,997.45 | 226,272.3K |
| 09:35 | 5,998.19 | 6,014.95 | 5,992.74 | 6,012.23 | 85,455.3K |
| 09:40 | 6,013.31 | 6,023.59 | 6,004.79 | 6,021.68 | 83,039.8K |
| 09:45 | 6,020.39 | 6,039.28 | 6,017.56 | 6,021.10 | 81,393.1K |
| 09:50 | 6,021.97 | 6,049.03 | 6,021.97 | 6,048.33 | 68,237.6K |
| 09:55 | 6,049.36 | 6,059.29 | 6,047.06 | 6,058.25 | 121,014.4K |
| 10:00 | 6,058.96 | 6,058.96 | 6,042.54 | 6,044.92 | 79,875.5K |
| 10:05 | 6,044.55 | 6,064.07 | 6,038.76 | 6,063.23 | 82,485.8K |
| 10:10 | 6,064.08 | 6,072.28 | 6,063.29 | 6,072.25 | 60,916.3K |
| 10:15 | 6,073.63 | 6,075.06 | 6,052.95 | 6,058.23 | 60,201.5K |
| 10:20 | 6,057.00 | 6,057.00 | 6,041.35 | 6,048.90 | 26,014.9K |
| 10:25 | 6,048.03 | 6,064.22 | 6,047.57 | 6,056.70 | 65,529.6K |
| 10:30 | 6,056.40 | 6,065.20 | 6,051.43 | 6,064.70 | 34,035.9K |
| 10:35 | 6,065.59 | 6,071.00 | 6,063.51 | 6,069.01 | 32,130.7K |
| 10:40 | 6,068.59 | 6,069.19 | 6,054.05 | 6,062.39 | 22,129.0K |
| 10:45 | 6,061.68 | 6,072.67 | 6,058.89 | 6,072.67 | 45,109.7K |
| 10:50 | 6,073.36 | 6,077.67 | 6,067.04 | 6,069.06 | 19,206.0K |
| 10:55 | 6,068.77 | 6,070.81 | 6,053.22 | 6,059.29 | 45,998.2K |
| 11:00 | 6,059.18 | 6,067.30 | 6,057.95 | 6,062.98 | 29,049.7K |
| 11:05 | 6,063.04 | 6,070.35 | 6,062.31 | 6,069.82 | 23,375.6K |
| 11:10 | 6,069.50 | 6,071.56 | 6,062.26 | 6,062.85 | 24,415.4K |
| 11:15 | 6,062.33 | 6,063.12 | 6,056.32 | 6,062.78 | 27,437.7K |
| 11:20 | 6,062.64 | 6,077.71 | 6,062.13 | 6,070.57 | 18,729.1K |
| 11:25 | 6,070.46 | 6,072.79 | 6,065.67 | 6,066.08 | 17,151.7K |
| 11:30 | 6,065.68 | 6,066.84 | 6,054.71 | 6,054.71 | 16,709.7K |
| 11:35 | 6,053.76 | 6,058.72 | 6,050.12 | 6,057.37 | 16,224.2K |
| 11:40 | 6,058.24 | 6,066.52 | 6,057.94 | 6,063.64 | 11,742.8K |
| 11:45 | 6,064.55 | 6,065.55 | 6,057.91 | 6,059.62 | 9,181.7K |
| 11:50 | 6,059.63 | 6,060.40 | 6,052.74 | 6,055.68 | 11,740.4K |
| 11:55 | 6,055.13 | 6,056.56 | 6,052.54 | 6,055.31 | 9,002.8K |
| 12:00 | 6,055.47 | 6,055.47 | 6,055.47 | 6,055.47 | 2.1K |
| 12:05 | 6,055.47 | 6,055.47 | 6,055.47 | 6,055.47 | 0.0K |
| 13:00 | 6,057.13 | 6,062.52 | 6,053.75 | 6,053.75 | 48,411.1K |
| 13:05 | 6,053.78 | 6,055.44 | 6,047.02 | 6,054.52 | 22,762.3K |
| 13:10 | 6,054.73 | 6,056.79 | 6,049.25 | 6,052.35 | 19,567.6K |
| 13:15 | 6,053.05 | 6,053.48 | 6,045.63 | 6,050.43 | 42,393.0K |
| 13:20 | 6,050.46 | 6,059.61 | 6,050.46 | 6,055.91 | 43,848.2K |
| 13:25 | 6,056.93 | 6,059.45 | 6,054.34 | 6,054.34 | 19,780.5K |
| 13:30 | 6,054.91 | 6,061.14 | 6,054.79 | 6,058.89 | 17,472.2K |
| 13:35 | 6,059.03 | 6,059.84 | 6,049.96 | 6,050.29 | 14,909.3K |
| 13:40 | 6,051.79 | 6,056.66 | 6,048.37 | 6,051.24 | 15,598.1K |
| 13:45 | 6,052.05 | 6,053.97 | 6,046.55 | 6,046.58 | 16,817.7K |
| 13:50 | 6,046.38 | 6,049.85 | 6,042.93 | 6,043.39 | 19,902.5K |
| 13:55 | 6,042.70 | 6,049.70 | 6,040.50 | 6,049.64 | 29,819.8K |
| 14:00 | 6,048.98 | 6,053.98 | 6,037.84 | 6,038.40 | 23,234.5K |
| 14:05 | 6,037.05 | 6,037.23 | 6,025.31 | 6,030.41 | 77,222.5K |
| 14:10 | 6,030.12 | 6,030.12 | 6,013.98 | 6,022.34 | 43,900.1K |
| 14:15 | 6,022.41 | 6,022.41 | 6,013.96 | 6,019.84 | 34,333.7K |
| 14:20 | 6,018.82 | 6,019.02 | 6,004.00 | 6,005.82 | 27,736.0K |
| 14:25 | 6,006.16 | 6,006.16 | 5,993.68 | 5,997.46 | 51,836.9K |
| 14:30 | 5,998.01 | 6,010.55 | 5,998.01 | 6,007.58 | 46,166.6K |
| 14:35 | 6,005.76 | 6,013.05 | 6,003.97 | 6,011.03 | 22,695.4K |
| 14:40 | 6,010.76 | 6,015.63 | 6,008.56 | 6,012.64 | 16,222.8K |
| 14:45 | 6,012.66 | 6,014.47 | 6,010.16 | 6,010.75 | 22,687.0K |
| 14:50 | 6,009.11 | 6,009.80 | 6,001.66 | 6,008.93 | 24,680.9K |
| 14:55 | 6,008.88 | 6,015.72 | 6,008.88 | 6,014.35 | 15,763.2K |
| 15:00 | 6,014.49 | 6,027.79 | 6,014.49 | 6,027.79 | 24,888.0K |
| 15:05 | 6,027.58 | 6,033.10 | 6,023.25 | 6,031.47 | 18,531.1K |
| 15:10 | 6,031.96 | 6,035.28 | 6,030.92 | 6,033.81 | 15,003.3K |
| 15:15 | 6,032.85 | 6,043.48 | 6,032.85 | 6,043.48 | 19,561.5K |
| 15:20 | 6,043.67 | 6,048.13 | 6,042.66 | 6,047.28 | 21,629.7K |
| 15:25 | 6,047.24 | 6,052.79 | 6,046.87 | 6,051.14 | 22,694.2K |
| 15:30 | 6,051.80 | 6,053.91 | 6,049.70 | 6,050.36 | 19,018.2K |
| 15:35 | 6,050.05 | 6,052.87 | 6,047.34 | 6,050.62 | 17,769.2K |
| 15:40 | 6,049.16 | 6,051.01 | 6,044.94 | 6,045.74 | 21,792.2K |
| 15:45 | 6,045.04 | 6,050.42 | 6,043.45 | 6,048.25 | 49,602.5K |
| 15:50 | 6,046.81 | 6,050.76 | 6,045.76 | 6,047.66 | 37,165.6K |
| 15:55 | 6,048.14 | 6,048.37 | 6,043.61 | 6,043.61 | 77,021.6K |