4,394.00
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 5,121.00 | 5,121.00 | 5,088.00 | 5,092.00 | 193.2K |
| 09:05 | 5,092.00 | 5,123.00 | 5,091.00 | 5,122.00 | 67.4K |
| 09:10 | 5,123.00 | 5,123.00 | 5,109.00 | 5,112.00 | 53.5K |
| 09:15 | 5,111.00 | 5,111.00 | 5,088.00 | 5,094.00 | 65.0K |
| 09:20 | 5,095.00 | 5,108.00 | 5,095.00 | 5,104.00 | 27.1K |
| 09:25 | 5,104.00 | 5,105.00 | 5,099.00 | 5,102.00 | 25.7K |
| 09:30 | 5,101.00 | 5,119.00 | 5,100.00 | 5,118.00 | 31.5K |
| 09:35 | 5,118.00 | 5,142.00 | 5,118.00 | 5,137.00 | 90.9K |
| 09:40 | 5,137.00 | 5,145.00 | 5,126.00 | 5,130.00 | 54.0K |
| 09:45 | 5,130.00 | 5,132.00 | 5,119.00 | 5,120.00 | 38.4K |
| 09:50 | 5,121.00 | 5,123.00 | 5,115.00 | 5,120.00 | 25.7K |
| 09:55 | 5,120.00 | 5,123.00 | 5,116.00 | 5,118.00 | 21.5K |
| 10:00 | 5,117.00 | 5,121.00 | 5,109.00 | 5,114.00 | 29.2K |
| 10:05 | 5,115.00 | 5,124.00 | 5,112.00 | 5,122.00 | 25.6K |
| 10:10 | 5,123.00 | 5,123.00 | 5,119.00 | 5,120.00 | 15.6K |
| 10:15 | 5,119.00 | 5,120.00 | 5,113.00 | 5,117.00 | 12.8K |
| 10:20 | 5,116.00 | 5,116.00 | 5,109.00 | 5,109.00 | 14.4K |
| 10:25 | 5,108.00 | 5,110.00 | 5,102.00 | 5,104.00 | 25.3K |
| 10:30 | 5,105.00 | 5,107.00 | 5,101.00 | 5,102.00 | 24.0K |
| 10:35 | 5,102.00 | 5,102.00 | 5,078.00 | 5,078.00 | 140.1K |
| 10:40 | 5,079.00 | 5,079.00 | 5,071.00 | 5,074.00 | 37.2K |
| 10:45 | 5,074.00 | 5,079.00 | 5,074.00 | 5,074.00 | 27.5K |
| 10:50 | 5,075.00 | 5,077.00 | 5,060.00 | 5,063.00 | 88.0K |
| 10:55 | 5,063.00 | 5,065.00 | 5,058.00 | 5,063.00 | 29.6K |
| 11:00 | 5,064.00 | 5,066.00 | 5,056.00 | 5,059.00 | 21.7K |
| 11:05 | 5,059.00 | 5,061.00 | 5,056.00 | 5,057.00 | 19.8K |
| 11:10 | 5,057.00 | 5,062.00 | 5,057.00 | 5,062.00 | 14.0K |
| 11:15 | 5,062.00 | 5,072.00 | 5,061.00 | 5,072.00 | 37.2K |
| 11:20 | 5,071.00 | 5,073.00 | 5,068.00 | 5,071.00 | 11.3K |
| 11:25 | 5,071.00 | 5,071.00 | 5,063.00 | 5,063.00 | 43.0K |
| 11:30 | 5,063.00 | 5,063.00 | 5,063.00 | 5,063.00 | 0.8K |
| 12:30 | 5,066.00 | 5,069.00 | 5,053.00 | 5,054.00 | 97.7K |
| 12:35 | 5,054.00 | 5,055.00 | 5,040.00 | 5,046.00 | 96.4K |
| 12:40 | 5,044.00 | 5,054.00 | 5,044.00 | 5,053.00 | 31.8K |
| 12:45 | 5,054.00 | 5,055.00 | 5,050.00 | 5,053.00 | 16.7K |
| 12:50 | 5,051.00 | 5,052.00 | 5,038.00 | 5,040.00 | 65.4K |
| 12:55 | 5,041.00 | 5,042.00 | 5,039.00 | 5,040.00 | 13.2K |
| 13:00 | 5,040.00 | 5,045.00 | 5,039.00 | 5,044.00 | 30.0K |
| 13:05 | 5,045.00 | 5,046.00 | 5,039.00 | 5,039.00 | 20.2K |
| 13:10 | 5,039.00 | 5,046.00 | 5,039.00 | 5,044.00 | 37.6K |
| 13:15 | 5,044.00 | 5,047.00 | 5,043.00 | 5,046.00 | 10.5K |
| 13:20 | 5,045.00 | 5,049.00 | 5,045.00 | 5,047.00 | 20.5K |
| 13:25 | 5,046.00 | 5,048.00 | 5,041.00 | 5,043.00 | 15.7K |
| 13:30 | 5,044.00 | 5,046.00 | 5,042.00 | 5,045.00 | 14.6K |
| 13:35 | 5,045.00 | 5,046.00 | 5,042.00 | 5,043.00 | 7.1K |
| 13:40 | 5,044.00 | 5,045.00 | 5,043.00 | 5,045.00 | 9.8K |
| 13:45 | 5,049.00 | 5,052.00 | 5,045.00 | 5,047.00 | 24.7K |
| 13:50 | 5,048.00 | 5,049.00 | 5,046.00 | 5,046.00 | 9.6K |
| 13:55 | 5,047.00 | 5,048.00 | 5,044.00 | 5,048.00 | 8.5K |
| 14:00 | 5,048.00 | 5,054.00 | 5,048.00 | 5,051.00 | 19.3K |
| 14:05 | 5,050.00 | 5,056.00 | 5,050.00 | 5,056.00 | 14.4K |
| 14:10 | 5,056.00 | 5,059.00 | 5,054.00 | 5,058.00 | 11.0K |
| 14:15 | 5,058.00 | 5,059.00 | 5,056.00 | 5,059.00 | 13.1K |
| 14:20 | 5,058.00 | 5,059.00 | 5,054.00 | 5,055.00 | 15.3K |
| 14:25 | 5,054.00 | 5,058.00 | 5,053.00 | 5,057.00 | 12.0K |
| 14:30 | 5,059.00 | 5,060.00 | 5,056.00 | 5,057.00 | 19.5K |
| 14:35 | 5,056.00 | 5,058.00 | 5,052.00 | 5,055.00 | 31.3K |
| 14:40 | 5,055.00 | 5,059.00 | 5,053.00 | 5,058.00 | 14.1K |
| 14:45 | 5,058.00 | 5,059.00 | 5,055.00 | 5,055.00 | 14.2K |
| 14:50 | 5,055.00 | 5,056.00 | 5,051.00 | 5,053.00 | 14.2K |
| 14:55 | 5,053.00 | 5,053.00 | 5,048.00 | 5,052.00 | 22.7K |
| 15:00 | 5,051.00 | 5,051.00 | 5,045.00 | 5,047.00 | 26.1K |
| 15:05 | 5,047.00 | 5,050.00 | 5,046.00 | 5,048.00 | 15.3K |
| 15:10 | 5,049.00 | 5,049.00 | 5,045.00 | 5,048.00 | 16.0K |
| 15:15 | 5,046.00 | 5,050.00 | 5,046.00 | 5,046.00 | 20.0K |
| 15:20 | 5,047.00 | 5,052.00 | 5,047.00 | 5,049.00 | 30.2K |
| 15:30 | 5,056.00 | 5,056.00 | 5,056.00 | 5,056.00 | 292.5K |