5,147.00
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 5,337.00 | 5,373.00 | 5,269.00 | 5,321.00 | 891.2K |
| 09:05 | 5,322.00 | 5,358.00 | 5,321.00 | 5,356.00 | 293.3K |
| 09:10 | 5,358.00 | 5,362.00 | 5,344.00 | 5,355.00 | 182.4K |
| 09:15 | 5,355.00 | 5,365.00 | 5,342.00 | 5,364.00 | 126.9K |
| 09:20 | 5,364.00 | 5,377.00 | 5,354.00 | 5,377.00 | 118.0K |
| 09:25 | 5,378.00 | 5,378.00 | 5,355.00 | 5,357.00 | 103.1K |
| 09:30 | 5,358.00 | 5,370.00 | 5,357.00 | 5,370.00 | 82.5K |
| 09:35 | 5,369.00 | 5,376.00 | 5,355.00 | 5,359.00 | 91.4K |
| 09:40 | 5,361.00 | 5,377.00 | 5,361.00 | 5,366.00 | 94.1K |
| 09:45 | 5,366.00 | 5,367.00 | 5,356.00 | 5,359.00 | 71.2K |
| 09:50 | 5,359.00 | 5,362.00 | 5,350.00 | 5,360.00 | 72.1K |
| 09:55 | 5,361.00 | 5,361.00 | 5,348.00 | 5,356.00 | 112.8K |
| 10:00 | 5,356.00 | 5,359.00 | 5,348.00 | 5,359.00 | 63.6K |
| 10:05 | 5,356.00 | 5,359.00 | 5,345.00 | 5,352.00 | 66.4K |
| 10:10 | 5,351.00 | 5,355.00 | 5,344.00 | 5,345.00 | 66.7K |
| 10:15 | 5,345.00 | 5,357.00 | 5,345.00 | 5,352.00 | 42.7K |
| 10:20 | 5,351.00 | 5,355.00 | 5,351.00 | 5,351.00 | 34.3K |
| 10:25 | 5,352.00 | 5,353.00 | 5,341.00 | 5,343.00 | 64.0K |
| 10:30 | 5,343.00 | 5,347.00 | 5,341.00 | 5,343.00 | 26.9K |
| 10:35 | 5,344.00 | 5,348.00 | 5,340.00 | 5,341.00 | 65.8K |
| 10:40 | 5,342.00 | 5,343.00 | 5,338.00 | 5,342.00 | 74.9K |
| 10:45 | 5,343.00 | 5,343.00 | 5,328.00 | 5,330.00 | 69.8K |
| 10:50 | 5,330.00 | 5,338.00 | 5,328.00 | 5,336.00 | 50.9K |
| 10:55 | 5,335.00 | 5,341.00 | 5,333.00 | 5,334.00 | 37.6K |
| 11:00 | 5,333.00 | 5,334.00 | 5,326.00 | 5,331.00 | 92.2K |
| 11:05 | 5,332.00 | 5,332.00 | 5,325.00 | 5,327.00 | 41.8K |
| 11:10 | 5,328.00 | 5,331.00 | 5,323.00 | 5,324.00 | 66.9K |
| 11:15 | 5,324.00 | 5,328.00 | 5,321.00 | 5,322.00 | 42.4K |
| 11:20 | 5,321.00 | 5,328.00 | 5,321.00 | 5,328.00 | 45.0K |
| 11:25 | 5,329.00 | 5,335.00 | 5,329.00 | 5,333.00 | 50.8K |
| 11:30 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 13.4K |
| 12:30 | 5,335.00 | 5,348.00 | 5,335.00 | 5,336.00 | 157.5K |
| 12:35 | 5,334.00 | 5,335.00 | 5,331.00 | 5,333.00 | 89.7K |
| 12:40 | 5,332.00 | 5,333.00 | 5,326.00 | 5,326.00 | 109.0K |
| 12:45 | 5,326.00 | 5,340.00 | 5,326.00 | 5,339.00 | 73.6K |
| 12:50 | 5,338.00 | 5,342.00 | 5,336.00 | 5,342.00 | 41.5K |
| 12:55 | 5,342.00 | 5,350.00 | 5,341.00 | 5,349.00 | 57.9K |
| 13:00 | 5,350.00 | 5,356.00 | 5,350.00 | 5,354.00 | 72.4K |
| 13:05 | 5,354.00 | 5,360.00 | 5,353.00 | 5,359.00 | 42.5K |
| 13:10 | 5,360.00 | 5,362.00 | 5,353.00 | 5,361.00 | 50.3K |
| 13:15 | 5,361.00 | 5,362.00 | 5,355.00 | 5,357.00 | 42.9K |
| 13:20 | 5,356.00 | 5,359.00 | 5,355.00 | 5,359.00 | 37.7K |
| 13:25 | 5,359.00 | 5,364.00 | 5,356.00 | 5,360.00 | 53.0K |
| 13:30 | 5,358.00 | 5,360.00 | 5,356.00 | 5,359.00 | 25.1K |
| 13:35 | 5,359.00 | 5,364.00 | 5,359.00 | 5,361.00 | 42.8K |
| 13:40 | 5,361.00 | 5,361.00 | 5,358.00 | 5,359.00 | 31.7K |
| 13:45 | 5,359.00 | 5,359.00 | 5,355.00 | 5,356.00 | 24.9K |
| 13:50 | 5,356.00 | 5,358.00 | 5,355.00 | 5,356.00 | 39.2K |
| 13:55 | 5,357.00 | 5,361.00 | 5,356.00 | 5,360.00 | 23.9K |
| 14:00 | 5,360.00 | 5,363.00 | 5,356.00 | 5,357.00 | 46.8K |
| 14:05 | 5,357.00 | 5,360.00 | 5,356.00 | 5,359.00 | 14.9K |
| 14:10 | 5,359.00 | 5,363.00 | 5,359.00 | 5,363.00 | 18.2K |
| 14:15 | 5,363.00 | 5,367.00 | 5,361.00 | 5,361.00 | 39.3K |
| 14:20 | 5,361.00 | 5,363.00 | 5,360.00 | 5,363.00 | 15.1K |
| 14:25 | 5,363.00 | 5,367.00 | 5,361.00 | 5,366.00 | 36.9K |
| 14:30 | 5,363.00 | 5,363.00 | 5,355.00 | 5,355.00 | 65.5K |
| 14:35 | 5,355.00 | 5,357.00 | 5,352.00 | 5,357.00 | 36.8K |
| 14:40 | 5,357.00 | 5,362.00 | 5,356.00 | 5,360.00 | 35.2K |
| 14:45 | 5,360.00 | 5,362.00 | 5,358.00 | 5,361.00 | 24.9K |
| 14:50 | 5,361.00 | 5,361.00 | 5,356.00 | 5,359.00 | 35.1K |
| 14:55 | 5,359.00 | 5,364.00 | 5,356.00 | 5,361.00 | 68.9K |
| 15:00 | 5,362.00 | 5,366.00 | 5,358.00 | 5,364.00 | 36.1K |
| 15:05 | 5,365.00 | 5,368.00 | 5,365.00 | 5,368.00 | 32.8K |
| 15:10 | 5,368.00 | 5,370.00 | 5,361.00 | 5,362.00 | 53.1K |
| 15:15 | 5,363.00 | 5,364.00 | 5,361.00 | 5,363.00 | 29.3K |
| 15:20 | 5,363.00 | 5,366.00 | 5,361.00 | 5,363.00 | 59.2K |
| 15:30 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 433.0K |