5,147.00
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 5,528.00 | 5,528.00 | 5,507.00 | 5,507.00 | 189.0K |
| 09:05 | 5,507.00 | 5,515.00 | 5,506.00 | 5,507.00 | 66.3K |
| 09:10 | 5,503.00 | 5,506.00 | 5,492.00 | 5,502.00 | 89.6K |
| 09:15 | 5,504.00 | 5,506.00 | 5,498.00 | 5,498.00 | 91.5K |
| 09:20 | 5,499.00 | 5,500.00 | 5,488.00 | 5,494.00 | 58.8K |
| 09:25 | 5,493.00 | 5,512.00 | 5,489.00 | 5,508.00 | 52.3K |
| 09:30 | 5,509.00 | 5,510.00 | 5,501.00 | 5,509.00 | 39.8K |
| 09:35 | 5,508.00 | 5,510.00 | 5,505.00 | 5,508.00 | 33.8K |
| 09:40 | 5,508.00 | 5,512.00 | 5,506.00 | 5,510.00 | 33.2K |
| 09:45 | 5,510.00 | 5,510.00 | 5,500.00 | 5,502.00 | 26.8K |
| 09:50 | 5,502.00 | 5,503.00 | 5,498.00 | 5,498.00 | 22.5K |
| 09:55 | 5,497.00 | 5,501.00 | 5,493.00 | 5,500.00 | 25.9K |
| 10:00 | 5,503.00 | 5,510.00 | 5,503.00 | 5,508.00 | 32.5K |
| 10:05 | 5,509.00 | 5,510.00 | 5,505.00 | 5,506.00 | 27.2K |
| 10:10 | 5,507.00 | 5,507.00 | 5,500.00 | 5,501.00 | 23.2K |
| 10:15 | 5,502.00 | 5,505.00 | 5,501.00 | 5,502.00 | 13.3K |
| 10:20 | 5,502.00 | 5,503.00 | 5,500.00 | 5,503.00 | 17.3K |
| 10:25 | 5,503.00 | 5,503.00 | 5,499.00 | 5,501.00 | 16.0K |
| 10:30 | 5,501.00 | 5,502.00 | 5,497.00 | 5,498.00 | 29.4K |
| 10:35 | 5,497.00 | 5,497.00 | 5,493.00 | 5,495.00 | 28.5K |
| 10:40 | 5,495.00 | 5,499.00 | 5,495.00 | 5,497.00 | 16.0K |
| 10:45 | 5,497.00 | 5,500.00 | 5,497.00 | 5,500.00 | 15.0K |
| 10:50 | 5,500.00 | 5,502.00 | 5,499.00 | 5,502.00 | 16.0K |
| 10:55 | 5,504.00 | 5,507.00 | 5,502.00 | 5,506.00 | 17.9K |
| 11:00 | 5,505.00 | 5,505.00 | 5,501.00 | 5,504.00 | 17.4K |
| 11:05 | 5,503.00 | 5,504.00 | 5,498.00 | 5,499.00 | 28.1K |
| 11:10 | 5,501.00 | 5,504.00 | 5,500.00 | 5,504.00 | 9.0K |
| 11:15 | 5,505.00 | 5,508.00 | 5,503.00 | 5,505.00 | 20.0K |
| 11:20 | 5,502.00 | 5,503.00 | 5,500.00 | 5,500.00 | 8.8K |
| 11:25 | 5,499.00 | 5,504.00 | 5,499.00 | 5,504.00 | 30.1K |
| 11:30 | 5,504.00 | 5,504.00 | 5,504.00 | 5,504.00 | 2.3K |
| 12:30 | 5,505.00 | 5,508.00 | 5,501.00 | 5,505.00 | 89.2K |
| 12:35 | 5,504.00 | 5,504.00 | 5,498.00 | 5,503.00 | 29.2K |
| 12:40 | 5,504.00 | 5,504.00 | 5,500.00 | 5,501.00 | 21.0K |
| 12:45 | 5,500.00 | 5,507.00 | 5,500.00 | 5,506.00 | 34.5K |
| 12:50 | 5,504.00 | 5,506.00 | 5,502.00 | 5,503.00 | 16.6K |
| 12:55 | 5,504.00 | 5,504.00 | 5,499.00 | 5,499.00 | 17.4K |
| 13:00 | 5,499.00 | 5,499.00 | 5,492.00 | 5,492.00 | 40.1K |
| 13:05 | 5,492.00 | 5,493.00 | 5,491.00 | 5,493.00 | 12.8K |
| 13:10 | 5,493.00 | 5,497.00 | 5,492.00 | 5,497.00 | 28.9K |
| 13:15 | 5,497.00 | 5,497.00 | 5,494.00 | 5,496.00 | 9.6K |
| 13:20 | 5,496.00 | 5,499.00 | 5,496.00 | 5,499.00 | 15.8K |
| 13:25 | 5,498.00 | 5,500.00 | 5,498.00 | 5,498.00 | 14.4K |
| 13:30 | 5,499.00 | 5,500.00 | 5,498.00 | 5,499.00 | 10.8K |
| 13:35 | 5,498.00 | 5,501.00 | 5,497.00 | 5,501.00 | 10.7K |
| 13:40 | 5,501.00 | 5,501.00 | 5,500.00 | 5,501.00 | 8.6K |
| 13:45 | 5,500.00 | 5,501.00 | 5,499.00 | 5,499.00 | 7.5K |
| 13:50 | 5,499.00 | 5,502.00 | 5,498.00 | 5,502.00 | 14.2K |
| 13:55 | 5,502.00 | 5,507.00 | 5,502.00 | 5,505.00 | 28.6K |
| 14:00 | 5,504.00 | 5,508.00 | 5,504.00 | 5,508.00 | 13.5K |
| 14:05 | 5,507.00 | 5,508.00 | 5,506.00 | 5,506.00 | 19.0K |
| 14:10 | 5,507.00 | 5,508.00 | 5,504.00 | 5,505.00 | 12.6K |
| 14:15 | 5,505.00 | 5,505.00 | 5,503.00 | 5,505.00 | 12.1K |
| 14:20 | 5,504.00 | 5,508.00 | 5,503.00 | 5,508.00 | 14.8K |
| 14:25 | 5,509.00 | 5,511.00 | 5,507.00 | 5,507.00 | 28.4K |
| 14:30 | 5,507.00 | 5,507.00 | 5,503.00 | 5,504.00 | 33.5K |
| 14:35 | 5,506.00 | 5,509.00 | 5,504.00 | 5,509.00 | 14.1K |
| 14:40 | 5,509.00 | 5,509.00 | 5,500.00 | 5,501.00 | 30.7K |
| 14:45 | 5,501.00 | 5,503.00 | 5,499.00 | 5,500.00 | 19.2K |
| 14:50 | 5,500.00 | 5,502.00 | 5,499.00 | 5,501.00 | 13.4K |
| 14:55 | 5,501.00 | 5,504.00 | 5,500.00 | 5,502.00 | 14.6K |
| 15:00 | 5,502.00 | 5,504.00 | 5,501.00 | 5,502.00 | 19.2K |
| 15:05 | 5,502.00 | 5,507.00 | 5,502.00 | 5,504.00 | 18.8K |
| 15:10 | 5,504.00 | 5,507.00 | 5,504.00 | 5,505.00 | 22.0K |
| 15:15 | 5,505.00 | 5,507.00 | 5,502.00 | 5,506.00 | 32.9K |
| 15:20 | 5,506.00 | 5,507.00 | 5,503.00 | 5,504.00 | 30.3K |
| 15:30 | 5,509.00 | 5,509.00 | 5,509.00 | 5,509.00 | 269.7K |