4,454.00
Letzte Aktualisierung: 2025-10-07
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 5,262.00 | 5,262.00 | 5,215.00 | 5,255.00 | 651.7K |
| 09:05 | 5,259.00 | 5,265.00 | 5,208.00 | 5,212.00 | 226.1K |
| 09:10 | 5,209.00 | 5,235.00 | 5,197.00 | 5,227.00 | 361.5K |
| 09:15 | 5,224.00 | 5,234.00 | 5,221.00 | 5,227.00 | 139.7K |
| 09:20 | 5,227.00 | 5,235.00 | 5,221.00 | 5,234.00 | 102.4K |
| 09:25 | 5,234.00 | 5,246.00 | 5,230.00 | 5,240.00 | 102.6K |
| 09:30 | 5,242.00 | 5,253.00 | 5,234.00 | 5,236.00 | 107.3K |
| 09:35 | 5,237.00 | 5,237.00 | 5,202.00 | 5,204.00 | 226.3K |
| 09:40 | 5,201.00 | 5,203.00 | 5,193.00 | 5,195.00 | 232.3K |
| 09:45 | 5,197.00 | 5,201.00 | 5,188.00 | 5,189.00 | 213.8K |
| 09:50 | 5,191.00 | 5,194.00 | 5,178.00 | 5,184.00 | 204.9K |
| 09:55 | 5,184.00 | 5,184.00 | 5,171.00 | 5,174.00 | 139.7K |
| 10:00 | 5,174.00 | 5,179.00 | 5,173.00 | 5,175.00 | 95.5K |
| 10:05 | 5,175.00 | 5,178.00 | 5,164.00 | 5,166.00 | 190.0K |
| 10:10 | 5,166.00 | 5,181.00 | 5,165.00 | 5,180.00 | 79.9K |
| 10:15 | 5,180.00 | 5,185.00 | 5,175.00 | 5,182.00 | 75.6K |
| 10:20 | 5,181.00 | 5,182.00 | 5,172.00 | 5,174.00 | 63.0K |
| 10:25 | 5,175.00 | 5,176.00 | 5,172.00 | 5,175.00 | 75.2K |
| 10:30 | 5,175.00 | 5,183.00 | 5,174.00 | 5,179.00 | 31.6K |
| 10:35 | 5,179.00 | 5,179.00 | 5,175.00 | 5,178.00 | 24.2K |
| 10:40 | 5,178.00 | 5,186.00 | 5,178.00 | 5,186.00 | 22.5K |
| 10:45 | 5,186.00 | 5,188.00 | 5,182.00 | 5,183.00 | 57.0K |
| 10:50 | 5,182.00 | 5,182.00 | 5,166.00 | 5,166.00 | 77.8K |
| 10:55 | 5,168.00 | 5,168.00 | 5,159.00 | 5,165.00 | 128.2K |
| 11:00 | 5,165.00 | 5,166.00 | 5,149.00 | 5,150.00 | 208.8K |
| 11:05 | 5,151.00 | 5,154.00 | 5,149.00 | 5,152.00 | 59.0K |
| 11:10 | 5,151.00 | 5,153.00 | 5,147.00 | 5,151.00 | 46.9K |
| 11:15 | 5,151.00 | 5,153.00 | 5,142.00 | 5,142.00 | 104.4K |
| 11:20 | 5,141.00 | 5,143.00 | 5,136.00 | 5,137.00 | 83.3K |
| 11:25 | 5,136.00 | 5,147.00 | 5,136.00 | 5,145.00 | 46.0K |
| 11:30 | 5,144.00 | 5,144.00 | 5,144.00 | 5,144.00 | 11.0K |
| 12:30 | 5,141.00 | 5,152.00 | 5,139.00 | 5,147.00 | 185.4K |
| 12:35 | 5,147.00 | 5,147.00 | 5,137.00 | 5,137.00 | 82.0K |
| 12:40 | 5,137.00 | 5,137.00 | 5,128.00 | 5,131.00 | 188.2K |
| 12:45 | 5,131.00 | 5,134.00 | 5,127.00 | 5,130.00 | 65.8K |
| 12:50 | 5,131.00 | 5,133.00 | 5,130.00 | 5,130.00 | 73.4K |
| 12:55 | 5,129.00 | 5,133.00 | 5,128.00 | 5,128.00 | 71.8K |
| 13:00 | 5,127.00 | 5,127.00 | 5,116.00 | 5,116.00 | 146.4K |
| 13:05 | 5,117.00 | 5,123.00 | 5,117.00 | 5,119.00 | 66.9K |
| 13:10 | 5,119.00 | 5,120.00 | 5,111.00 | 5,114.00 | 109.6K |
| 13:15 | 5,114.00 | 5,121.00 | 5,113.00 | 5,121.00 | 37.3K |
| 13:20 | 5,120.00 | 5,128.00 | 5,120.00 | 5,128.00 | 47.2K |
| 13:25 | 5,128.00 | 5,133.00 | 5,127.00 | 5,133.00 | 34.7K |
| 13:30 | 5,132.00 | 5,136.00 | 5,128.00 | 5,136.00 | 43.7K |
| 13:35 | 5,136.00 | 5,137.00 | 5,132.00 | 5,135.00 | 34.3K |
| 13:40 | 5,135.00 | 5,139.00 | 5,134.00 | 5,137.00 | 30.6K |
| 13:45 | 5,137.00 | 5,140.00 | 5,136.00 | 5,136.00 | 39.8K |
| 13:50 | 5,135.00 | 5,136.00 | 5,132.00 | 5,133.00 | 36.1K |
| 13:55 | 5,133.00 | 5,147.00 | 5,133.00 | 5,146.00 | 68.4K |
| 14:00 | 5,143.00 | 5,153.00 | 5,142.00 | 5,153.00 | 55.1K |
| 14:05 | 5,153.00 | 5,153.00 | 5,145.00 | 5,151.00 | 44.4K |
| 14:10 | 5,151.00 | 5,154.00 | 5,150.00 | 5,150.00 | 38.7K |
| 14:15 | 5,150.00 | 5,151.00 | 5,145.00 | 5,145.00 | 26.3K |
| 14:20 | 5,145.00 | 5,150.00 | 5,143.00 | 5,147.00 | 31.4K |
| 14:25 | 5,146.00 | 5,149.00 | 5,142.00 | 5,142.00 | 35.9K |
| 14:30 | 5,143.00 | 5,143.00 | 5,135.00 | 5,143.00 | 47.8K |
| 14:35 | 5,143.00 | 5,143.00 | 5,138.00 | 5,140.00 | 30.4K |
| 14:40 | 5,139.00 | 5,139.00 | 5,133.00 | 5,134.00 | 46.1K |
| 14:45 | 5,133.00 | 5,138.00 | 5,130.00 | 5,132.00 | 47.5K |
| 14:50 | 5,130.00 | 5,132.00 | 5,129.00 | 5,132.00 | 52.0K |
| 14:55 | 5,131.00 | 5,132.00 | 5,126.00 | 5,126.00 | 52.3K |
| 15:00 | 5,127.00 | 5,138.00 | 5,127.00 | 5,136.00 | 53.2K |
| 15:05 | 5,135.00 | 5,135.00 | 5,129.00 | 5,131.00 | 42.1K |
| 15:10 | 5,133.00 | 5,138.00 | 5,132.00 | 5,134.00 | 51.0K |
| 15:15 | 5,134.00 | 5,139.00 | 5,128.00 | 5,139.00 | 111.1K |
| 15:20 | 5,139.00 | 5,143.00 | 5,130.00 | 5,131.00 | 123.8K |
| 15:30 | 5,119.00 | 5,119.00 | 5,119.00 | 5,119.00 | 575.1K |