4,454.00
Letzte Aktualisierung: 2025-10-07
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 5,643.00 | 5,643.00 | 5,509.00 | 5,512.00 | 853.8K |
| 09:05 | 5,516.00 | 5,525.00 | 5,492.00 | 5,501.00 | 473.9K |
| 09:10 | 5,497.00 | 5,528.00 | 5,497.00 | 5,504.00 | 217.7K |
| 09:15 | 5,504.00 | 5,512.00 | 5,497.00 | 5,506.00 | 224.9K |
| 09:20 | 5,506.00 | 5,506.00 | 5,485.00 | 5,490.00 | 488.0K |
| 09:25 | 5,489.00 | 5,490.00 | 5,473.00 | 5,473.00 | 225.2K |
| 09:30 | 5,475.00 | 5,482.00 | 5,471.00 | 5,477.00 | 193.7K |
| 09:35 | 5,478.00 | 5,493.00 | 5,466.00 | 5,476.00 | 199.7K |
| 09:40 | 5,476.00 | 5,506.00 | 5,476.00 | 5,504.00 | 111.6K |
| 09:45 | 5,504.00 | 5,514.00 | 5,504.00 | 5,508.00 | 178.2K |
| 09:50 | 5,508.00 | 5,534.00 | 5,505.00 | 5,532.00 | 133.8K |
| 09:55 | 5,528.00 | 5,537.00 | 5,527.00 | 5,533.00 | 104.1K |
| 10:00 | 5,532.00 | 5,533.00 | 5,519.00 | 5,531.00 | 97.0K |
| 10:05 | 5,530.00 | 5,555.00 | 5,527.00 | 5,542.00 | 141.5K |
| 10:10 | 5,541.00 | 5,544.00 | 5,536.00 | 5,537.00 | 63.4K |
| 10:15 | 5,537.00 | 5,546.00 | 5,537.00 | 5,545.00 | 51.7K |
| 10:20 | 5,545.00 | 5,547.00 | 5,537.00 | 5,544.00 | 73.8K |
| 10:25 | 5,543.00 | 5,543.00 | 5,531.00 | 5,534.00 | 50.5K |
| 10:30 | 5,533.00 | 5,543.00 | 5,533.00 | 5,543.00 | 36.0K |
| 10:35 | 5,542.00 | 5,545.00 | 5,538.00 | 5,542.00 | 47.7K |
| 10:40 | 5,542.00 | 5,547.00 | 5,539.00 | 5,540.00 | 56.7K |
| 10:45 | 5,540.00 | 5,546.00 | 5,539.00 | 5,541.00 | 30.8K |
| 10:50 | 5,542.00 | 5,545.00 | 5,536.00 | 5,537.00 | 44.1K |
| 10:55 | 5,536.00 | 5,542.00 | 5,533.00 | 5,538.00 | 40.7K |
| 11:00 | 5,538.00 | 5,538.00 | 5,535.00 | 5,536.00 | 34.4K |
| 11:05 | 5,535.00 | 5,536.00 | 5,528.00 | 5,528.00 | 44.7K |
| 11:10 | 5,528.00 | 5,538.00 | 5,528.00 | 5,536.00 | 37.7K |
| 11:15 | 5,535.00 | 5,540.00 | 5,534.00 | 5,538.00 | 38.9K |
| 11:20 | 5,538.00 | 5,540.00 | 5,535.00 | 5,537.00 | 20.2K |
| 11:25 | 5,538.00 | 5,544.00 | 5,537.00 | 5,544.00 | 48.2K |
| 11:30 | 5,543.00 | 5,543.00 | 5,543.00 | 5,543.00 | 5.5K |
| 12:30 | 5,544.00 | 5,559.00 | 5,544.00 | 5,551.00 | 191.7K |
| 12:35 | 5,551.00 | 5,556.00 | 5,543.00 | 5,543.00 | 58.6K |
| 12:40 | 5,544.00 | 5,547.00 | 5,538.00 | 5,538.00 | 47.0K |
| 12:45 | 5,539.00 | 5,541.00 | 5,535.00 | 5,536.00 | 48.7K |
| 12:50 | 5,535.00 | 5,542.00 | 5,532.00 | 5,539.00 | 35.5K |
| 12:55 | 5,541.00 | 5,545.00 | 5,540.00 | 5,544.00 | 32.4K |
| 13:00 | 5,543.00 | 5,548.00 | 5,543.00 | 5,546.00 | 30.5K |
| 13:05 | 5,545.00 | 5,547.00 | 5,543.00 | 5,547.00 | 25.5K |
| 13:10 | 5,546.00 | 5,551.00 | 5,546.00 | 5,550.00 | 42.3K |
| 13:15 | 5,551.00 | 5,554.00 | 5,550.00 | 5,554.00 | 24.6K |
| 13:20 | 5,555.00 | 5,563.00 | 5,555.00 | 5,561.00 | 55.1K |
| 13:25 | 5,561.00 | 5,563.00 | 5,560.00 | 5,562.00 | 21.5K |
| 13:30 | 5,561.00 | 5,563.00 | 5,561.00 | 5,563.00 | 17.6K |
| 13:35 | 5,562.00 | 5,570.00 | 5,562.00 | 5,566.00 | 52.3K |
| 13:40 | 5,566.00 | 5,574.00 | 5,565.00 | 5,570.00 | 45.3K |
| 13:45 | 5,568.00 | 5,569.00 | 5,563.00 | 5,565.00 | 28.3K |
| 13:50 | 5,566.00 | 5,568.00 | 5,564.00 | 5,565.00 | 14.8K |
| 13:55 | 5,566.00 | 5,567.00 | 5,563.00 | 5,567.00 | 23.4K |
| 14:00 | 5,566.00 | 5,570.00 | 5,564.00 | 5,570.00 | 30.1K |
| 14:05 | 5,571.00 | 5,573.00 | 5,565.00 | 5,565.00 | 22.5K |
| 14:10 | 5,565.00 | 5,566.00 | 5,555.00 | 5,556.00 | 73.7K |
| 14:15 | 5,556.00 | 5,559.00 | 5,553.00 | 5,555.00 | 28.8K |
| 14:20 | 5,553.00 | 5,553.00 | 5,547.00 | 5,549.00 | 44.7K |
| 14:25 | 5,549.00 | 5,556.00 | 5,549.00 | 5,554.00 | 23.4K |
| 14:30 | 5,554.00 | 5,554.00 | 5,548.00 | 5,548.00 | 27.9K |
| 14:35 | 5,549.00 | 5,549.00 | 5,544.00 | 5,545.00 | 29.5K |
| 14:40 | 5,545.00 | 5,552.00 | 5,544.00 | 5,552.00 | 29.4K |
| 14:45 | 5,551.00 | 5,558.00 | 5,551.00 | 5,555.00 | 25.4K |
| 14:50 | 5,556.00 | 5,559.00 | 5,556.00 | 5,558.00 | 22.5K |
| 14:55 | 5,559.00 | 5,563.00 | 5,557.00 | 5,559.00 | 39.3K |
| 15:00 | 5,560.00 | 5,560.00 | 5,553.00 | 5,553.00 | 29.6K |
| 15:05 | 5,553.00 | 5,555.00 | 5,545.00 | 5,549.00 | 48.7K |
| 15:10 | 5,548.00 | 5,551.00 | 5,544.00 | 5,544.00 | 47.6K |
| 15:15 | 5,543.00 | 5,545.00 | 5,542.00 | 5,544.00 | 30.7K |
| 15:20 | 5,544.00 | 5,554.00 | 5,543.00 | 5,552.00 | 44.7K |
| 15:30 | 5,543.00 | 5,543.00 | 5,543.00 | 5,543.00 | 442.5K |