3,596.02
Letzte Aktualisierung: 2025-10-01
Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
---|---|---|---|---|---|
09:00 | 4,036.19 | 4,060.98 | 4,018.86 | 4,058.96 | 0.0K |
09:05 | 4,059.70 | 4,065.53 | 4,007.55 | 4,007.55 | 0.0K |
09:10 | 3,999.34 | 4,004.99 | 3,980.18 | 3,999.02 | 0.0K |
09:15 | 3,995.66 | 4,018.20 | 3,963.37 | 3,964.10 | 0.0K |
09:20 | 3,962.91 | 4,009.17 | 3,952.14 | 4,007.97 | 0.0K |
09:25 | 4,008.29 | 4,008.91 | 3,992.39 | 3,994.11 | 0.0K |
09:30 | 3,997.59 | 4,009.32 | 3,997.59 | 4,002.21 | 0.0K |
09:35 | 4,002.08 | 4,002.17 | 3,987.41 | 3,998.69 | 0.0K |
09:40 | 3,998.69 | 4,005.77 | 3,985.61 | 4,005.77 | 0.0K |
09:45 | 4,005.63 | 4,012.89 | 4,000.07 | 4,012.89 | 0.0K |
09:50 | 4,014.54 | 4,021.90 | 4,003.99 | 4,006.87 | 0.0K |
09:55 | 4,007.14 | 4,008.08 | 3,999.26 | 4,007.12 | 0.0K |
10:00 | 4,009.04 | 4,011.05 | 3,988.66 | 3,997.27 | 0.0K |
10:05 | 3,996.18 | 4,012.63 | 3,991.86 | 4,005.55 | 0.0K |
10:10 | 4,005.50 | 4,009.28 | 3,992.94 | 4,005.22 | 0.0K |
10:15 | 4,005.40 | 4,011.42 | 4,001.73 | 4,001.91 | 0.0K |
10:20 | 4,001.91 | 4,002.60 | 3,991.75 | 4,000.69 | 0.0K |
10:25 | 4,000.69 | 4,015.07 | 4,000.69 | 4,009.71 | 0.0K |
10:30 | 4,008.92 | 4,009.78 | 4,002.02 | 4,005.18 | 0.0K |
10:35 | 4,005.23 | 4,016.73 | 4,003.51 | 4,009.02 | 0.0K |
10:40 | 4,008.54 | 4,012.93 | 4,007.48 | 4,012.51 | 0.0K |
10:45 | 4,012.24 | 4,018.29 | 4,010.11 | 4,017.50 | 0.0K |
10:50 | 4,016.87 | 4,022.08 | 4,013.84 | 4,015.81 | 0.0K |
10:55 | 4,015.84 | 4,031.53 | 4,015.84 | 4,022.09 | 0.0K |
11:00 | 4,023.05 | 4,028.23 | 4,021.32 | 4,021.91 | 0.0K |
11:05 | 4,022.03 | 4,022.03 | 3,994.30 | 3,994.99 | 0.0K |
11:10 | 3,995.79 | 4,006.28 | 3,994.08 | 3,997.70 | 0.0K |
11:15 | 3,997.70 | 3,998.18 | 3,982.49 | 3,982.99 | 0.0K |
11:20 | 3,982.91 | 3,983.13 | 3,969.20 | 3,977.32 | 0.0K |
11:25 | 3,977.77 | 3,981.24 | 3,969.38 | 3,981.24 | 0.0K |
11:30 | 3,981.55 | 3,986.32 | 3,975.95 | 3,983.14 | 0.0K |
11:35 | 3,983.14 | 3,984.72 | 3,967.63 | 3,968.27 | 0.0K |
11:40 | 3,969.68 | 3,971.47 | 3,966.24 | 3,966.88 | 0.0K |
11:45 | 3,966.88 | 3,975.17 | 3,966.88 | 3,967.49 | 0.0K |
11:50 | 3,966.96 | 3,978.17 | 3,966.13 | 3,978.17 | 0.0K |
11:55 | 3,978.17 | 3,978.65 | 3,963.78 | 3,966.66 | 0.0K |
12:00 | 3,965.91 | 3,975.50 | 3,964.46 | 3,975.50 | 0.0K |
12:05 | 3,975.50 | 3,975.50 | 3,961.66 | 3,961.92 | 0.0K |
12:10 | 3,961.92 | 3,967.70 | 3,956.55 | 3,963.43 | 0.0K |
12:15 | 3,963.43 | 3,968.66 | 3,961.68 | 3,964.03 | 0.0K |
12:20 | 3,964.03 | 3,970.00 | 3,964.03 | 3,967.49 | 0.0K |
12:25 | 3,967.49 | 3,973.00 | 3,967.43 | 3,969.66 | 0.0K |
12:30 | 3,969.40 | 3,981.79 | 3,969.00 | 3,980.22 | 0.0K |
12:35 | 3,980.40 | 3,995.87 | 3,980.37 | 3,995.34 | 0.0K |
12:40 | 3,996.11 | 3,999.16 | 3,984.78 | 3,984.98 | 0.0K |
12:45 | 3,984.46 | 3,984.84 | 3,969.08 | 3,972.06 | 0.0K |
12:50 | 3,972.06 | 3,975.05 | 3,971.55 | 3,972.29 | 0.0K |
12:55 | 3,972.11 | 3,972.11 | 3,966.08 | 3,966.08 | 0.0K |
13:00 | 3,967.16 | 3,970.37 | 3,963.98 | 3,964.35 | 0.0K |
13:05 | 3,965.40 | 3,966.69 | 3,962.57 | 3,966.69 | 0.0K |
13:10 | 3,966.44 | 3,967.70 | 3,956.23 | 3,960.11 | 0.0K |
13:15 | 3,960.11 | 3,971.69 | 3,956.41 | 3,966.98 | 0.0K |
13:20 | 3,966.37 | 3,970.72 | 3,961.11 | 3,961.11 | 0.0K |
13:25 | 3,960.43 | 3,962.77 | 3,956.81 | 3,959.51 | 0.0K |
13:30 | 3,959.22 | 3,972.27 | 3,957.91 | 3,970.23 | 0.0K |
13:35 | 3,969.54 | 3,973.34 | 3,964.87 | 3,966.91 | 0.0K |
13:40 | 3,966.00 | 3,968.14 | 3,952.32 | 3,952.32 | 0.0K |
13:45 | 3,952.32 | 3,953.41 | 3,931.99 | 3,936.12 | 0.0K |
13:50 | 3,936.81 | 3,941.74 | 3,933.67 | 3,933.67 | 0.0K |
13:55 | 3,933.61 | 3,934.33 | 3,924.22 | 3,924.22 | 0.0K |
14:00 | 3,922.41 | 3,923.27 | 3,909.83 | 3,911.52 | 0.0K |
14:05 | 3,911.57 | 3,919.65 | 3,908.66 | 3,914.82 | 0.0K |
14:10 | 3,914.21 | 3,922.16 | 3,909.69 | 3,909.81 | 0.0K |
14:15 | 3,910.05 | 3,917.48 | 3,906.65 | 3,916.67 | 0.0K |
14:20 | 3,916.52 | 3,917.59 | 3,907.98 | 3,912.54 | 0.0K |
14:25 | 3,912.66 | 3,929.44 | 3,911.04 | 3,928.82 | 0.0K |
14:30 | 3,929.92 | 3,937.03 | 3,929.43 | 3,935.07 | 0.0K |
14:35 | 3,934.81 | 3,945.19 | 3,933.03 | 3,942.81 | 0.0K |
14:40 | 3,941.96 | 3,942.49 | 3,923.90 | 3,925.29 | 0.0K |
14:45 | 3,926.13 | 3,926.13 | 3,915.49 | 3,918.41 | 0.0K |
14:50 | 3,916.34 | 3,921.66 | 3,914.69 | 3,918.69 | 0.0K |
14:55 | 3,914.04 | 3,914.04 | 3,903.98 | 3,912.41 | 0.0K |
15:00 | 3,913.25 | 3,934.13 | 3,913.25 | 3,933.86 | 0.0K |
15:05 | 3,933.72 | 3,935.79 | 3,929.50 | 3,931.46 | 0.0K |
15:10 | 3,931.33 | 3,932.20 | 3,927.37 | 3,930.40 | 0.0K |
15:15 | 3,931.32 | 3,934.14 | 3,915.57 | 3,915.57 | 0.0K |
15:20 | 3,915.50 | 3,935.30 | 3,915.50 | 3,933.01 | 0.0K |
15:25 | 3,931.94 | 3,934.85 | 3,927.54 | 3,928.16 | 0.0K |
15:30 | 3,927.44 | 3,945.13 | 3,927.44 | 3,928.43 | 0.0K |
15:35 | 3,928.43 | 3,944.67 | 3,926.97 | 3,935.27 | 0.0K |
15:40 | 3,933.50 | 3,961.99 | 3,933.50 | 3,960.62 | 0.0K |
15:45 | 3,959.33 | 3,965.27 | 3,955.00 | 3,961.23 | 0.0K |
15:50 | 3,963.00 | 3,963.11 | 3,947.89 | 3,953.05 | 0.0K |
15:55 | 3,953.34 | 3,956.23 | 3,945.97 | 3,950.07 | 0.0K |
16:00 | 3,951.38 | 3,958.57 | 3,940.85 | 3,943.61 | 0.0K |
16:05 | 3,944.56 | 3,952.30 | 3,941.94 | 3,949.88 | 0.0K |
16:10 | 3,950.00 | 3,953.20 | 3,942.19 | 3,942.77 | 0.0K |
16:15 | 3,942.93 | 3,948.17 | 3,939.15 | 3,941.14 | 0.0K |
16:20 | 3,940.42 | 3,951.76 | 3,940.41 | 3,949.28 | 0.0K |
16:25 | 3,949.28 | 3,952.72 | 3,946.44 | 3,951.11 | 0.0K |
16:30 | 3,951.11 | 3,969.30 | 3,950.01 | 3,963.80 | 0.0K |
16:35 | 3,963.18 | 3,965.80 | 3,953.87 | 3,965.60 | 0.0K |
16:40 | 3,965.60 | 3,966.95 | 3,956.75 | 3,957.60 | 0.0K |
16:45 | 3,958.79 | 3,959.97 | 3,947.94 | 3,952.93 | 0.0K |
16:50 | 3,952.83 | 3,958.64 | 3,952.36 | 3,956.03 | 0.0K |
16:55 | 3,956.11 | 3,963.76 | 3,955.34 | 3,956.06 | 0.0K |
17:00 | 3,956.46 | 3,964.48 | 3,944.88 | 3,945.23 | 0.0K |
17:05 | 3,945.34 | 3,952.29 | 3,941.63 | 3,942.69 | 0.0K |
17:10 | 3,942.69 | 3,955.77 | 3,941.10 | 3,954.96 | 0.0K |
17:15 | 3,954.82 | 3,961.94 | 3,951.99 | 3,961.00 | 0.0K |
17:20 | 3,959.60 | 3,963.13 | 3,956.73 | 3,961.37 | 0.0K |
17:25 | 3,961.38 | 3,967.85 | 3,961.07 | 3,967.36 | 0.0K |
17:30 | 3,968.37 | 3,968.37 | 3,968.37 | 3,968.37 | 0.0K |
17:35 | 3,968.37 | 3,971.74 | 3,965.82 | 3,968.81 | 0.0K |