3,696.15
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:15 | 3,067.10 | 3,125.00 | 3,053.20 | 3,117.35 | 31.0K |
| 09:20 | 3,113.95 | 3,132.35 | 3,093.30 | 3,098.50 | 14.4K |
| 09:25 | 3,098.80 | 3,137.40 | 3,098.80 | 3,137.40 | 12.9K |
| 09:30 | 3,134.75 | 3,195.00 | 3,134.75 | 3,191.45 | 27.8K |
| 09:35 | 3,185.05 | 3,194.95 | 3,160.85 | 3,183.05 | 21.1K |
| 09:40 | 3,183.00 | 3,185.95 | 3,158.50 | 3,164.75 | 9.0K |
| 09:45 | 3,163.55 | 3,165.40 | 3,138.05 | 3,138.05 | 13.0K |
| 09:50 | 3,138.00 | 3,142.65 | 3,126.05 | 3,135.05 | 10.3K |
| 09:55 | 3,136.75 | 3,156.60 | 3,133.60 | 3,133.60 | 11.4K |
| 10:00 | 3,132.50 | 3,140.00 | 3,127.55 | 3,129.00 | 6.7K |
| 10:05 | 3,129.70 | 3,133.95 | 3,110.55 | 3,120.00 | 8.0K |
| 10:10 | 3,118.95 | 3,125.00 | 3,113.20 | 3,125.00 | 3.7K |
| 10:15 | 3,125.15 | 3,129.95 | 3,115.00 | 3,115.00 | 3.7K |
| 10:20 | 3,112.35 | 3,115.45 | 3,102.00 | 3,110.00 | 5.9K |
| 10:25 | 3,110.60 | 3,110.60 | 3,085.30 | 3,095.00 | 8.4K |
| 10:30 | 3,096.00 | 3,096.00 | 3,085.00 | 3,092.10 | 4.8K |
| 10:35 | 3,094.45 | 3,108.30 | 3,085.10 | 3,100.00 | 4.6K |
| 10:40 | 3,099.80 | 3,114.00 | 3,087.05 | 3,113.20 | 5.1K |
| 10:45 | 3,111.55 | 3,122.00 | 3,106.85 | 3,120.95 | 3.8K |
| 10:50 | 3,120.00 | 3,122.00 | 3,116.55 | 3,116.55 | 2.2K |
| 10:55 | 3,112.70 | 3,119.35 | 3,103.85 | 3,117.00 | 1.7K |
| 11:00 | 3,117.00 | 3,128.00 | 3,112.10 | 3,125.65 | 3.3K |
| 11:05 | 3,125.30 | 3,132.25 | 3,123.90 | 3,131.40 | 2.5K |
| 11:10 | 3,129.40 | 3,131.60 | 3,122.00 | 3,129.10 | 1.4K |
| 11:15 | 3,126.00 | 3,131.60 | 3,125.30 | 3,127.70 | 0.8K |
| 11:20 | 3,130.00 | 3,190.00 | 3,127.00 | 3,180.70 | 21.8K |
| 11:25 | 3,178.50 | 3,226.90 | 3,175.10 | 3,224.45 | 39.0K |
| 11:30 | 3,222.70 | 3,283.55 | 3,222.70 | 3,268.00 | 42.2K |
| 11:35 | 3,267.10 | 3,279.65 | 3,256.00 | 3,264.00 | 23.8K |
| 11:40 | 3,264.90 | 3,274.40 | 3,230.00 | 3,270.50 | 22.9K |
| 11:45 | 3,268.25 | 3,284.00 | 3,259.10 | 3,261.15 | 19.2K |
| 11:50 | 3,263.10 | 3,263.10 | 3,236.85 | 3,247.70 | 20.0K |
| 11:55 | 3,245.70 | 3,259.50 | 3,231.00 | 3,246.75 | 8.0K |
| 12:00 | 3,244.70 | 3,247.55 | 3,235.00 | 3,240.00 | 5.1K |
| 12:05 | 3,235.05 | 3,258.95 | 3,235.05 | 3,258.95 | 6.9K |
| 12:10 | 3,260.00 | 3,289.90 | 3,260.00 | 3,267.05 | 17.2K |
| 12:15 | 3,269.95 | 3,279.00 | 3,260.00 | 3,266.25 | 9.2K |
| 12:20 | 3,265.00 | 3,268.45 | 3,247.00 | 3,255.45 | 8.0K |
| 12:25 | 3,255.00 | 3,263.00 | 3,245.00 | 3,261.75 | 7.5K |
| 12:30 | 3,260.10 | 3,262.95 | 3,249.35 | 3,257.85 | 4.7K |
| 12:35 | 3,261.35 | 3,270.00 | 3,255.00 | 3,255.05 | 5.0K |
| 12:40 | 3,255.00 | 3,255.00 | 3,228.10 | 3,231.00 | 11.7K |
| 12:45 | 3,220.60 | 3,233.10 | 3,212.05 | 3,225.95 | 12.5K |
| 12:50 | 3,225.80 | 3,240.00 | 3,224.05 | 3,237.15 | 5.7K |
| 12:55 | 3,237.30 | 3,238.75 | 3,216.00 | 3,233.00 | 8.7K |
| 13:00 | 3,228.50 | 3,235.00 | 3,220.55 | 3,232.35 | 1.3K |
| 13:05 | 3,228.10 | 3,230.55 | 3,210.00 | 3,220.65 | 3.3K |
| 13:10 | 3,224.50 | 3,236.10 | 3,216.70 | 3,236.10 | 4.4K |
| 13:15 | 3,240.00 | 3,243.65 | 3,235.00 | 3,239.00 | 3.6K |
| 13:20 | 3,235.90 | 3,266.75 | 3,235.25 | 3,263.20 | 9.3K |
| 13:25 | 3,260.00 | 3,261.00 | 3,251.00 | 3,255.05 | 3.5K |
| 13:30 | 3,255.45 | 3,260.00 | 3,243.70 | 3,250.70 | 2.2K |
| 13:35 | 3,251.35 | 3,259.75 | 3,250.00 | 3,258.00 | 2.2K |
| 13:40 | 3,255.65 | 3,280.00 | 3,253.25 | 3,275.05 | 6.7K |
| 13:45 | 3,277.00 | 3,298.65 | 3,270.00 | 3,270.00 | 26.0K |
| 13:50 | 3,270.00 | 3,276.50 | 3,253.55 | 3,262.55 | 6.8K |
| 13:55 | 3,261.30 | 3,261.50 | 3,240.80 | 3,240.80 | 6.5K |
| 14:00 | 3,242.60 | 3,265.10 | 3,242.60 | 3,258.00 | 5.4K |
| 14:05 | 3,258.00 | 3,259.80 | 3,243.00 | 3,243.05 | 3.4K |
| 14:10 | 3,246.00 | 3,252.40 | 3,223.95 | 3,235.90 | 7.5K |
| 14:15 | 3,235.00 | 3,252.25 | 3,235.00 | 3,242.20 | 2.4K |
| 14:20 | 3,241.45 | 3,248.00 | 3,239.15 | 3,247.00 | 0.6K |
| 14:25 | 3,245.45 | 3,256.10 | 3,244.70 | 3,245.45 | 3.4K |
| 14:30 | 3,245.65 | 3,261.90 | 3,241.00 | 3,245.30 | 5.6K |
| 14:35 | 3,242.15 | 3,249.90 | 3,232.85 | 3,244.50 | 1.9K |
| 14:40 | 3,249.95 | 3,274.40 | 3,249.05 | 3,259.05 | 4.3K |
| 14:45 | 3,260.35 | 3,268.30 | 3,253.55 | 3,264.70 | 3.4K |
| 14:50 | 3,263.00 | 3,266.05 | 3,241.30 | 3,244.95 | 4.2K |
| 14:55 | 3,248.70 | 3,257.40 | 3,246.25 | 3,254.40 | 1.4K |
| 15:00 | 3,254.40 | 3,275.00 | 3,254.40 | 3,269.95 | 5.0K |
| 15:05 | 3,269.00 | 3,275.00 | 3,261.65 | 3,275.00 | 6.1K |
| 15:10 | 3,274.95 | 3,302.25 | 3,256.00 | 3,279.15 | 24.0K |
| 15:15 | 3,278.00 | 3,292.50 | 3,253.25 | 3,291.00 | 15.7K |
| 15:20 | 3,289.20 | 3,300.00 | 3,263.60 | 3,284.30 | 9.6K |
| 15:25 | 3,290.00 | 3,297.95 | 3,272.00 | 3,280.10 | 6.4K |