6,324.25
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 6,307.73 | 6,350.21 | 6,304.56 | 6,335.76 | 152,834.8K |
| 09:35 | 6,330.51 | 6,330.51 | 6,312.13 | 6,312.48 | 121,943.5K |
| 09:40 | 6,312.15 | 6,340.67 | 6,311.88 | 6,340.67 | 60,321.5K |
| 09:45 | 6,338.19 | 6,345.29 | 6,325.47 | 6,329.19 | 62,896.4K |
| 09:50 | 6,329.48 | 6,346.64 | 6,327.51 | 6,336.79 | 56,918.7K |
| 09:55 | 6,335.59 | 6,350.27 | 6,335.07 | 6,341.24 | 36,897.6K |
| 10:00 | 6,339.65 | 6,355.54 | 6,331.95 | 6,355.37 | 124,277.6K |
| 10:05 | 6,355.51 | 6,355.97 | 6,335.37 | 6,349.58 | 149,248.1K |
| 10:10 | 6,348.52 | 6,366.90 | 6,345.62 | 6,359.27 | 74,348.4K |
| 10:15 | 6,357.39 | 6,367.68 | 6,349.36 | 6,352.63 | 57,239.9K |
| 10:20 | 6,354.79 | 6,363.36 | 6,346.78 | 6,360.81 | 45,728.7K |
| 10:25 | 6,362.14 | 6,372.82 | 6,362.12 | 6,365.59 | 79,171.4K |
| 10:30 | 6,364.16 | 6,376.07 | 6,362.90 | 6,376.07 | 47,751.6K |
| 10:35 | 6,375.44 | 6,388.13 | 6,375.44 | 6,388.05 | 68,696.9K |
| 10:40 | 6,387.55 | 6,391.34 | 6,373.75 | 6,389.63 | 72,700.3K |
| 10:45 | 6,389.64 | 6,405.58 | 6,389.64 | 6,401.84 | 59,354.5K |
| 10:50 | 6,401.14 | 6,402.72 | 6,388.97 | 6,395.70 | 54,692.3K |
| 10:55 | 6,395.96 | 6,412.25 | 6,394.30 | 6,398.13 | 39,837.5K |
| 11:00 | 6,397.23 | 6,420.27 | 6,394.68 | 6,420.27 | 29,206.4K |
| 11:05 | 6,419.83 | 6,428.49 | 6,418.82 | 6,423.94 | 31,792.0K |
| 11:10 | 6,425.00 | 6,428.53 | 6,415.31 | 6,416.42 | 30,663.4K |
| 11:15 | 6,415.73 | 6,427.77 | 6,410.73 | 6,427.77 | 22,925.9K |
| 11:20 | 6,427.38 | 6,437.04 | 6,422.36 | 6,436.40 | 21,260.5K |
| 11:25 | 6,435.90 | 6,445.36 | 6,435.90 | 6,437.59 | 22,866.1K |
| 11:30 | 6,438.83 | 6,448.64 | 6,436.68 | 6,443.54 | 18,808.4K |
| 11:35 | 6,443.98 | 6,446.48 | 6,435.00 | 6,440.51 | 18,606.1K |
| 11:40 | 6,440.80 | 6,446.84 | 6,439.18 | 6,445.30 | 17,505.2K |
| 11:45 | 6,445.67 | 6,446.89 | 6,440.65 | 6,441.21 | 29,259.2K |
| 11:50 | 6,440.92 | 6,442.57 | 6,437.43 | 6,439.62 | 31,530.3K |
| 11:55 | 6,438.71 | 6,443.82 | 6,438.29 | 6,443.82 | 25,242.7K |
| 12:00 | 6,443.78 | 6,443.78 | 6,443.78 | 6,443.78 | 17.6K |
| 12:05 | 6,443.78 | 6,443.78 | 6,443.78 | 6,443.78 | 0.0K |
| 13:00 | 6,444.83 | 6,446.69 | 6,413.11 | 6,413.11 | 86,434.0K |
| 13:05 | 6,412.80 | 6,414.52 | 6,403.09 | 6,409.17 | 40,762.4K |
| 13:10 | 6,408.82 | 6,414.95 | 6,385.29 | 6,385.38 | 72,401.7K |
| 13:15 | 6,386.32 | 6,399.61 | 6,380.24 | 6,383.30 | 44,191.5K |
| 13:20 | 6,385.10 | 6,396.31 | 6,383.19 | 6,392.40 | 31,367.7K |
| 13:25 | 6,391.91 | 6,391.91 | 6,370.24 | 6,371.84 | 46,292.9K |
| 13:30 | 6,371.30 | 6,373.56 | 6,357.28 | 6,371.00 | 64,174.1K |
| 13:35 | 6,371.06 | 6,388.26 | 6,370.25 | 6,388.26 | 46,578.0K |
| 13:40 | 6,388.73 | 6,393.91 | 6,383.62 | 6,389.56 | 30,059.1K |
| 13:45 | 6,387.84 | 6,394.13 | 6,380.61 | 6,389.91 | 24,156.9K |
| 13:50 | 6,391.47 | 6,401.94 | 6,389.21 | 6,401.48 | 50,287.2K |
| 13:55 | 6,401.61 | 6,413.27 | 6,398.74 | 6,413.27 | 28,496.4K |
| 14:00 | 6,414.13 | 6,421.58 | 6,411.18 | 6,411.46 | 30,975.1K |
| 14:05 | 6,410.20 | 6,417.85 | 6,398.08 | 6,404.68 | 34,981.9K |
| 14:10 | 6,405.62 | 6,413.60 | 6,400.80 | 6,408.55 | 43,270.2K |
| 14:15 | 6,406.20 | 6,409.00 | 6,397.51 | 6,399.57 | 26,230.6K |
| 14:20 | 6,399.60 | 6,403.58 | 6,397.55 | 6,399.24 | 14,347.6K |
| 14:25 | 6,399.44 | 6,415.08 | 6,399.44 | 6,407.03 | 31,026.7K |
| 14:30 | 6,406.77 | 6,416.41 | 6,406.77 | 6,414.67 | 20,062.3K |
| 14:35 | 6,415.14 | 6,416.27 | 6,404.36 | 6,405.43 | 54,362.3K |
| 14:40 | 6,406.09 | 6,406.09 | 6,394.24 | 6,397.92 | 25,701.5K |
| 14:45 | 6,398.37 | 6,400.71 | 6,394.30 | 6,397.64 | 25,130.3K |
| 14:50 | 6,396.81 | 6,396.88 | 6,384.37 | 6,385.51 | 30,430.8K |
| 14:55 | 6,385.71 | 6,386.14 | 6,380.82 | 6,385.07 | 21,300.5K |
| 15:00 | 6,384.53 | 6,385.76 | 6,366.24 | 6,366.75 | 28,673.3K |
| 15:05 | 6,367.19 | 6,369.30 | 6,361.30 | 6,361.30 | 24,437.1K |
| 15:10 | 6,362.03 | 6,364.79 | 6,356.60 | 6,363.00 | 23,914.5K |
| 15:15 | 6,363.44 | 6,366.17 | 6,361.17 | 6,363.91 | 21,341.4K |
| 15:20 | 6,363.48 | 6,365.28 | 6,350.50 | 6,350.76 | 53,935.2K |
| 15:25 | 6,350.40 | 6,360.94 | 6,350.40 | 6,359.83 | 28,112.7K |
| 15:30 | 6,358.65 | 6,369.92 | 6,357.91 | 6,364.61 | 20,998.8K |
| 15:35 | 6,366.25 | 6,373.74 | 6,363.37 | 6,364.82 | 34,674.6K |
| 15:40 | 6,363.32 | 6,366.62 | 6,361.20 | 6,365.09 | 25,536.7K |
| 15:45 | 6,363.68 | 6,367.11 | 6,358.68 | 6,366.56 | 36,824.0K |
| 15:50 | 6,366.50 | 6,375.27 | 6,366.41 | 6,373.07 | 44,254.9K |
| 15:55 | 6,372.12 | 6,379.19 | 6,369.79 | 6,379.19 | 105,942.6K |