5,354.00
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 5,138.00 | 5,161.00 | 5,108.00 | 5,152.00 | 155.5K |
| 09:05 | 5,143.00 | 5,144.00 | 5,105.00 | 5,113.00 | 49.5K |
| 09:10 | 5,117.00 | 5,120.00 | 5,072.00 | 5,104.00 | 52.4K |
| 09:15 | 5,091.00 | 5,106.00 | 5,067.00 | 5,102.00 | 31.1K |
| 09:20 | 5,107.00 | 5,130.00 | 5,107.00 | 5,111.00 | 20.8K |
| 09:25 | 5,115.00 | 5,115.00 | 5,090.00 | 5,101.00 | 22.7K |
| 09:30 | 5,101.00 | 5,110.00 | 5,090.00 | 5,105.00 | 26.5K |
| 09:35 | 5,104.00 | 5,106.00 | 5,085.00 | 5,101.00 | 21.2K |
| 09:40 | 5,103.00 | 5,114.00 | 5,096.00 | 5,105.00 | 18.2K |
| 09:45 | 5,105.00 | 5,125.00 | 5,096.00 | 5,125.00 | 23.4K |
| 09:50 | 5,123.00 | 5,139.00 | 5,121.00 | 5,139.00 | 15.9K |
| 09:55 | 5,139.00 | 5,139.00 | 5,099.00 | 5,112.00 | 22.4K |
| 10:00 | 5,107.00 | 5,112.00 | 5,089.00 | 5,101.00 | 23.1K |
| 10:05 | 5,096.00 | 5,112.00 | 5,095.00 | 5,112.00 | 15.5K |
| 10:10 | 5,110.00 | 5,134.00 | 5,110.00 | 5,120.00 | 29.6K |
| 10:15 | 5,124.00 | 5,125.00 | 5,102.00 | 5,124.00 | 12.0K |
| 10:20 | 5,126.00 | 5,130.00 | 5,120.00 | 5,129.00 | 12.7K |
| 10:25 | 5,128.00 | 5,128.00 | 5,098.00 | 5,098.00 | 12.3K |
| 10:30 | 5,094.00 | 5,107.00 | 5,086.00 | 5,107.00 | 11.0K |
| 10:35 | 5,108.00 | 5,125.00 | 5,108.00 | 5,123.00 | 12.5K |
| 10:40 | 5,124.00 | 5,156.00 | 5,124.00 | 5,156.00 | 19.9K |
| 10:45 | 5,158.00 | 5,170.00 | 5,157.00 | 5,158.00 | 14.8K |
| 10:50 | 5,158.00 | 5,161.00 | 5,150.00 | 5,156.00 | 13.7K |
| 10:55 | 5,158.00 | 5,160.00 | 5,147.00 | 5,149.00 | 10.7K |
| 11:00 | 5,150.00 | 5,150.00 | 5,135.00 | 5,137.00 | 11.4K |
| 11:05 | 5,136.00 | 5,137.00 | 5,123.00 | 5,127.00 | 13.5K |
| 11:10 | 5,129.00 | 5,136.00 | 5,129.00 | 5,131.00 | 5.8K |
| 11:15 | 5,129.00 | 5,130.00 | 5,118.00 | 5,121.00 | 12.0K |
| 11:20 | 5,121.00 | 5,125.00 | 5,117.00 | 5,118.00 | 3.9K |
| 11:25 | 5,118.00 | 5,123.00 | 5,115.00 | 5,115.00 | 8.3K |
| 11:30 | 5,113.00 | 5,113.00 | 5,113.00 | 5,113.00 | 0.7K |
| 12:30 | 5,088.00 | 5,100.00 | 5,083.00 | 5,099.00 | 46.6K |
| 12:35 | 5,098.00 | 5,105.00 | 5,091.00 | 5,105.00 | 8.5K |
| 12:40 | 5,103.00 | 5,112.00 | 5,102.00 | 5,103.00 | 7.3K |
| 12:45 | 5,105.00 | 5,107.00 | 5,088.00 | 5,088.00 | 4.7K |
| 12:50 | 5,089.00 | 5,093.00 | 5,080.00 | 5,082.00 | 10.4K |
| 12:55 | 5,086.00 | 5,086.00 | 5,067.00 | 5,076.00 | 8.3K |
| 13:00 | 5,076.00 | 5,085.00 | 5,065.00 | 5,066.00 | 18.3K |
| 13:05 | 5,069.00 | 5,069.00 | 5,060.00 | 5,066.00 | 7.3K |
| 13:10 | 5,068.00 | 5,077.00 | 5,067.00 | 5,069.00 | 8.2K |
| 13:15 | 5,071.00 | 5,071.00 | 5,052.00 | 5,053.00 | 14.5K |
| 13:20 | 5,049.00 | 5,054.00 | 5,046.00 | 5,051.00 | 9.3K |
| 13:25 | 5,053.00 | 5,059.00 | 5,046.00 | 5,053.00 | 7.6K |
| 13:30 | 5,052.00 | 5,054.00 | 5,030.00 | 5,038.00 | 17.1K |
| 13:35 | 5,040.00 | 5,048.00 | 5,032.00 | 5,048.00 | 19.3K |
| 13:40 | 5,050.00 | 5,050.00 | 5,040.00 | 5,043.00 | 10.4K |
| 13:45 | 5,044.00 | 5,046.00 | 5,028.00 | 5,030.00 | 11.6K |
| 13:50 | 5,029.00 | 5,046.00 | 5,029.00 | 5,046.00 | 18.3K |
| 13:55 | 5,045.00 | 5,061.00 | 5,044.00 | 5,056.00 | 20.6K |
| 14:00 | 5,057.00 | 5,057.00 | 5,041.00 | 5,041.00 | 8.4K |
| 14:05 | 5,043.00 | 5,043.00 | 5,031.00 | 5,031.00 | 6.8K |
| 14:10 | 5,032.00 | 5,039.00 | 5,028.00 | 5,030.00 | 4.8K |
| 14:15 | 5,031.00 | 5,032.00 | 5,024.00 | 5,030.00 | 15.8K |
| 14:20 | 5,035.00 | 5,053.00 | 5,035.00 | 5,053.00 | 18.7K |
| 14:25 | 5,053.00 | 5,059.00 | 5,048.00 | 5,059.00 | 9.5K |
| 14:30 | 5,060.00 | 5,075.00 | 5,057.00 | 5,059.00 | 29.5K |
| 14:35 | 5,063.00 | 5,079.00 | 5,062.00 | 5,079.00 | 9.5K |
| 14:40 | 5,078.00 | 5,081.00 | 5,053.00 | 5,053.00 | 27.3K |
| 14:45 | 5,052.00 | 5,053.00 | 5,045.00 | 5,046.00 | 11.8K |
| 14:50 | 5,048.00 | 5,053.00 | 5,038.00 | 5,053.00 | 15.6K |
| 14:55 | 5,050.00 | 5,054.00 | 5,041.00 | 5,041.00 | 19.9K |
| 15:00 | 5,041.00 | 5,041.00 | 5,026.00 | 5,033.00 | 37.9K |
| 15:05 | 5,033.00 | 5,044.00 | 5,033.00 | 5,036.00 | 24.8K |
| 15:10 | 5,032.00 | 5,038.00 | 5,028.00 | 5,032.00 | 18.5K |
| 15:15 | 5,032.00 | 5,034.00 | 5,025.00 | 5,031.00 | 24.8K |
| 15:20 | 5,029.00 | 5,045.00 | 5,028.00 | 5,036.00 | 31.6K |
| 15:30 | 5,038.00 | 5,038.00 | 5,038.00 | 5,038.00 | 707.1K |