8,105.40
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 7,155.20 | 7,239.00 | 7,034.50 | 7,208.20 | 4,804.5K |
| 09:05 | 7,193.10 | 7,240.70 | 7,035.90 | 7,043.50 | 2,583.5K |
| 09:10 | 7,003.50 | 7,086.00 | 6,958.30 | 7,086.00 | 1,358.8K |
| 09:15 | 7,132.70 | 7,177.60 | 7,105.30 | 7,172.70 | 1,185.0K |
| 09:20 | 7,147.20 | 7,167.30 | 7,079.00 | 7,079.00 | 1,183.2K |
| 09:25 | 7,056.90 | 7,181.40 | 7,024.70 | 7,181.40 | 1,133.3K |
| 09:30 | 7,175.30 | 7,279.50 | 7,164.90 | 7,279.50 | 793.6K |
| 09:35 | 7,309.40 | 7,328.70 | 7,215.70 | 7,297.60 | 1,046.4K |
| 09:40 | 7,312.70 | 7,319.50 | 7,285.00 | 7,300.50 | 764.0K |
| 09:45 | 7,273.90 | 7,273.90 | 7,168.70 | 7,168.70 | 842.9K |
| 09:50 | 7,123.30 | 7,204.90 | 7,123.30 | 7,127.30 | 727.5K |
| 09:55 | 7,125.40 | 7,141.80 | 7,093.10 | 7,131.50 | 573.3K |
| 10:00 | 7,090.50 | 7,116.60 | 7,066.30 | 7,066.30 | 712.8K |
| 10:05 | 7,086.50 | 7,138.30 | 7,081.60 | 7,138.30 | 548.1K |
| 10:10 | 7,100.70 | 7,129.90 | 7,059.70 | 7,076.60 | 930.0K |
| 10:15 | 7,047.90 | 7,072.60 | 7,012.40 | 7,027.70 | 673.1K |
| 10:20 | 6,983.90 | 6,983.90 | 6,903.70 | 6,965.80 | 1,176.7K |
| 10:25 | 6,988.20 | 7,066.00 | 6,988.20 | 7,048.90 | 625.2K |
| 10:30 | 7,059.50 | 7,153.10 | 7,058.70 | 7,153.10 | 619.9K |
| 10:35 | 7,154.60 | 7,154.60 | 7,116.40 | 7,133.10 | 315.5K |
| 10:40 | 7,121.60 | 7,132.20 | 7,088.40 | 7,114.30 | 359.0K |
| 10:45 | 7,111.30 | 7,164.90 | 7,105.80 | 7,142.60 | 493.6K |
| 10:50 | 7,157.40 | 7,184.20 | 7,127.70 | 7,184.20 | 474.8K |
| 10:55 | 7,178.80 | 7,178.80 | 7,146.10 | 7,146.10 | 405.0K |
| 11:00 | 7,153.90 | 7,180.70 | 7,139.20 | 7,175.30 | 278.0K |
| 11:05 | 7,164.70 | 7,202.60 | 7,153.60 | 7,176.20 | 396.2K |
| 11:10 | 7,170.60 | 7,180.20 | 7,151.00 | 7,179.20 | 258.1K |
| 11:15 | 7,183.50 | 7,183.50 | 7,115.50 | 7,115.50 | 359.5K |
| 11:20 | 7,117.60 | 7,130.50 | 7,087.00 | 7,087.00 | 218.4K |
| 11:25 | 7,084.00 | 7,117.40 | 7,084.00 | 7,107.30 | 496.1K |
| 11:30 | 7,107.20 | 7,125.90 | 7,106.80 | 7,107.00 | 253.3K |
| 11:35 | 7,096.00 | 7,109.60 | 7,075.50 | 7,075.50 | 397.2K |
| 11:40 | 7,080.20 | 7,080.20 | 6,989.80 | 7,014.10 | 345.7K |
| 11:45 | 7,024.90 | 7,103.00 | 7,024.90 | 7,103.00 | 466.8K |
| 11:50 | 7,111.90 | 7,128.00 | 7,109.80 | 7,128.00 | 605.1K |
| 11:55 | 7,120.70 | 7,132.60 | 7,107.30 | 7,107.30 | 542.1K |
| 12:00 | 7,103.50 | 7,103.50 | 7,052.00 | 7,052.00 | 350.8K |
| 12:05 | 7,071.30 | 7,092.70 | 7,071.30 | 7,092.70 | 347.3K |
| 12:10 | 7,087.20 | 7,116.20 | 7,079.50 | 7,114.50 | 457.6K |
| 12:15 | 7,123.90 | 7,142.10 | 7,111.00 | 7,142.10 | 241.0K |
| 12:20 | 7,141.90 | 7,158.60 | 7,141.90 | 7,151.30 | 276.3K |
| 12:25 | 7,153.80 | 7,159.20 | 7,121.90 | 7,121.90 | 467.8K |
| 12:30 | 7,106.50 | 7,114.10 | 7,095.30 | 7,095.30 | 372.0K |
| 12:35 | 7,086.50 | 7,086.50 | 7,068.40 | 7,069.80 | 235.7K |
| 12:40 | 7,083.90 | 7,094.10 | 7,059.40 | 7,059.40 | 316.4K |
| 12:45 | 7,062.10 | 7,076.40 | 7,059.90 | 7,069.60 | 366.9K |
| 12:50 | 7,075.70 | 7,093.80 | 7,075.70 | 7,089.80 | 211.6K |
| 12:55 | 7,081.10 | 7,097.60 | 7,073.60 | 7,097.60 | 304.1K |
| 13:00 | 7,104.60 | 7,104.60 | 7,072.00 | 7,096.90 | 310.7K |
| 13:05 | 7,093.10 | 7,100.60 | 7,073.80 | 7,100.00 | 293.6K |
| 13:10 | 7,106.30 | 7,119.30 | 7,089.80 | 7,115.20 | 259.1K |
| 13:15 | 7,104.40 | 7,104.40 | 7,077.10 | 7,102.10 | 202.6K |
| 13:20 | 7,107.30 | 7,159.00 | 7,107.30 | 7,159.00 | 285.9K |
| 13:25 | 7,162.80 | 7,182.80 | 7,160.40 | 7,176.90 | 212.4K |
| 13:30 | 7,179.30 | 7,179.30 | 7,141.40 | 7,147.20 | 235.4K |
| 13:35 | 7,149.60 | 7,156.00 | 7,134.60 | 7,148.50 | 294.6K |
| 13:40 | 7,149.90 | 7,170.60 | 7,149.90 | 7,170.60 | 129.9K |
| 13:45 | 7,184.40 | 7,193.40 | 7,158.10 | 7,161.10 | 118.7K |
| 13:50 | 7,171.50 | 7,177.10 | 7,127.70 | 7,127.70 | 209.3K |
| 13:55 | 7,127.30 | 7,152.90 | 7,111.30 | 7,137.90 | 153.5K |
| 14:00 | 7,142.50 | 7,145.40 | 7,138.60 | 7,141.10 | 213.0K |
| 14:05 | 7,145.80 | 7,157.40 | 7,140.60 | 7,143.00 | 171.3K |
| 14:10 | 7,130.30 | 7,143.70 | 7,127.20 | 7,135.30 | 125.8K |
| 14:15 | 7,136.70 | 7,162.80 | 7,136.70 | 7,139.20 | 173.7K |
| 14:20 | 7,147.90 | 7,165.80 | 7,147.90 | 7,159.90 | 226.2K |
| 14:25 | 7,168.70 | 7,201.60 | 7,168.70 | 7,201.60 | 216.0K |
| 14:30 | 7,202.30 | 7,228.00 | 7,202.30 | 7,228.00 | 267.0K |
| 14:35 | 7,238.60 | 7,267.10 | 7,230.40 | 7,267.10 | 446.6K |
| 14:40 | 7,289.60 | 7,309.90 | 7,277.20 | 7,309.70 | 380.9K |
| 14:45 | 7,309.20 | 7,310.90 | 7,249.00 | 7,258.30 | 141.5K |
| 14:50 | 7,254.30 | 7,254.30 | 7,200.20 | 7,201.10 | 183.6K |
| 14:55 | 7,214.30 | 7,214.30 | 7,199.10 | 7,213.10 | 208.2K |
| 15:00 | 7,214.30 | 7,255.70 | 7,214.30 | 7,247.00 | 232.0K |
| 15:05 | 7,243.30 | 7,243.30 | 7,199.10 | 7,224.50 | 210.9K |
| 15:10 | 7,222.30 | 7,271.00 | 7,221.80 | 7,271.00 | 354.1K |
| 15:15 | 7,279.50 | 7,338.40 | 7,279.50 | 7,337.40 | 299.0K |
| 15:20 | 7,343.10 | 7,343.10 | 7,303.30 | 7,303.30 | 238.5K |
| 15:25 | 7,333.40 | 7,350.10 | 7,302.10 | 7,317.60 | 505.7K |
| 15:30 | 7,285.70 | 7,315.80 | 7,270.10 | 7,270.10 | 511.1K |
| 15:35 | 7,230.80 | 7,230.80 | 7,229.90 | 7,229.90 | 678.4K |
| 15:40 | 7,206.10 | 7,216.20 | 7,206.10 | 7,216.20 | 433.1K |
| 15:45 | 7,205.10 | 7,205.10 | 7,165.80 | 7,165.80 | 353.9K |
| 15:50 | 7,184.00 | 7,192.40 | 7,183.80 | 7,192.40 | 547.2K |
| 15:55 | 7,188.90 | 7,217.60 | 7,179.30 | 7,217.60 | 172.6K |
| 16:00 | 7,256.50 | 7,309.00 | 7,256.50 | 7,309.00 | 421.9K |
| 16:05 | 7,310.90 | 7,339.10 | 7,310.90 | 7,339.10 | 604.7K |
| 16:10 | 7,280.90 | 7,280.90 | 7,240.40 | 7,246.60 | 344.1K |
| 16:15 | 7,248.90 | 7,289.70 | 7,236.50 | 7,287.80 | 428.1K |
| 16:20 | 7,300.30 | 7,330.80 | 7,298.80 | 7,316.50 | 520.7K |
| 16:25 | 7,312.20 | 7,312.70 | 7,269.60 | 7,269.60 | 358.5K |
| 16:30 | 7,267.10 | 7,267.10 | 7,223.30 | 7,243.50 | 330.4K |
| 16:35 | 7,248.50 | 7,279.50 | 7,235.10 | 7,235.10 | 270.5K |
| 16:40 | 7,240.50 | 7,252.50 | 7,238.40 | 7,242.10 | 202.1K |
| 16:45 | 7,247.80 | 7,247.80 | 7,206.50 | 7,210.80 | 440.1K |
| 16:50 | 7,192.50 | 7,201.20 | 7,181.10 | 7,185.20 | 331.6K |
| 16:55 | 7,176.40 | 7,186.10 | 7,143.50 | 7,156.40 | 485.2K |
| 17:00 | 7,120.40 | 7,136.00 | 7,093.30 | 7,098.00 | 846.8K |
| 17:05 | 7,087.50 | 7,112.70 | 7,085.60 | 7,091.00 | 862.0K |
| 17:10 | 7,094.00 | 7,117.90 | 7,090.60 | 7,117.90 | 668.4K |
| 17:15 | 7,112.60 | 7,134.10 | 7,089.80 | 7,134.10 | 655.2K |
| 17:20 | 7,119.90 | 7,119.90 | 7,078.00 | 7,078.10 | 607.8K |
| 17:25 | 7,078.50 | 7,079.90 | 7,020.60 | 7,020.90 | 1,739.0K |
| 17:35 | 7,007.20 | 7,007.20 | 7,007.20 | 7,007.20 | 0.0K |