5,354.00
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 5,405.00 | 5,415.00 | 5,333.00 | 5,333.00 | 160.4K |
| 09:05 | 5,339.00 | 5,392.00 | 5,325.00 | 5,382.00 | 42.0K |
| 09:10 | 5,382.00 | 5,397.00 | 5,376.00 | 5,384.00 | 27.7K |
| 09:15 | 5,391.00 | 5,391.00 | 5,365.00 | 5,378.00 | 23.1K |
| 09:20 | 5,377.00 | 5,378.00 | 5,346.00 | 5,349.00 | 19.1K |
| 09:25 | 5,346.00 | 5,365.00 | 5,346.00 | 5,354.00 | 20.5K |
| 09:30 | 5,354.00 | 5,367.00 | 5,346.00 | 5,350.00 | 18.4K |
| 09:35 | 5,350.00 | 5,354.00 | 5,345.00 | 5,348.00 | 18.1K |
| 09:40 | 5,348.00 | 5,351.00 | 5,323.00 | 5,325.00 | 25.2K |
| 09:45 | 5,324.00 | 5,338.00 | 5,324.00 | 5,333.00 | 13.2K |
| 09:50 | 5,336.00 | 5,336.00 | 5,323.00 | 5,323.00 | 11.7K |
| 09:55 | 5,322.00 | 5,322.00 | 5,314.00 | 5,319.00 | 13.6K |
| 10:00 | 5,320.00 | 5,320.00 | 5,310.00 | 5,319.00 | 12.0K |
| 10:05 | 5,321.00 | 5,340.00 | 5,319.00 | 5,336.00 | 12.8K |
| 10:10 | 5,334.00 | 5,335.00 | 5,315.00 | 5,315.00 | 12.1K |
| 10:15 | 5,316.00 | 5,316.00 | 5,304.00 | 5,312.00 | 16.3K |
| 10:20 | 5,313.00 | 5,327.00 | 5,311.00 | 5,325.00 | 10.6K |
| 10:25 | 5,324.00 | 5,327.00 | 5,319.00 | 5,320.00 | 8.3K |
| 10:30 | 5,320.00 | 5,321.00 | 5,315.00 | 5,321.00 | 9.8K |
| 10:35 | 5,320.00 | 5,320.00 | 5,312.00 | 5,312.00 | 8.2K |
| 10:40 | 5,312.00 | 5,317.00 | 5,305.00 | 5,305.00 | 10.9K |
| 10:45 | 5,304.00 | 5,304.00 | 5,295.00 | 5,297.00 | 15.6K |
| 10:50 | 5,296.00 | 5,300.00 | 5,294.00 | 5,298.00 | 10.0K |
| 10:55 | 5,299.00 | 5,300.00 | 5,292.00 | 5,295.00 | 6.9K |
| 11:00 | 5,295.00 | 5,302.00 | 5,285.00 | 5,302.00 | 22.5K |
| 11:05 | 5,301.00 | 5,301.00 | 5,287.00 | 5,293.00 | 12.6K |
| 11:10 | 5,292.00 | 5,309.00 | 5,292.00 | 5,308.00 | 14.6K |
| 11:15 | 5,308.00 | 5,308.00 | 5,300.00 | 5,305.00 | 11.2K |
| 11:20 | 5,305.00 | 5,311.00 | 5,302.00 | 5,302.00 | 14.9K |
| 11:25 | 5,303.00 | 5,311.00 | 5,296.00 | 5,300.00 | 21.2K |
| 11:30 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 1.7K |
| 12:30 | 5,269.00 | 5,292.00 | 5,255.00 | 5,265.00 | 62.7K |
| 12:35 | 5,265.00 | 5,272.00 | 5,252.00 | 5,268.00 | 24.4K |
| 12:40 | 5,267.00 | 5,267.00 | 5,250.00 | 5,250.00 | 15.1K |
| 12:45 | 5,250.00 | 5,263.00 | 5,250.00 | 5,254.00 | 16.3K |
| 12:50 | 5,254.00 | 5,254.00 | 5,247.00 | 5,253.00 | 16.3K |
| 12:55 | 5,253.00 | 5,277.00 | 5,253.00 | 5,277.00 | 15.5K |
| 13:00 | 5,274.00 | 5,281.00 | 5,272.00 | 5,272.00 | 12.7K |
| 13:05 | 5,272.00 | 5,274.00 | 5,266.00 | 5,267.00 | 8.9K |
| 13:10 | 5,268.00 | 5,292.00 | 5,266.00 | 5,292.00 | 11.1K |
| 13:15 | 5,291.00 | 5,294.00 | 5,289.00 | 5,290.00 | 6.1K |
| 13:20 | 5,290.00 | 5,316.00 | 5,290.00 | 5,316.00 | 17.9K |
| 13:25 | 5,317.00 | 5,325.00 | 5,310.00 | 5,315.00 | 14.1K |
| 13:30 | 5,316.00 | 5,317.00 | 5,297.00 | 5,297.00 | 11.4K |
| 13:35 | 5,296.00 | 5,304.00 | 5,288.00 | 5,302.00 | 13.6K |
| 13:40 | 5,302.00 | 5,306.00 | 5,299.00 | 5,306.00 | 6.9K |
| 13:45 | 5,306.00 | 5,308.00 | 5,295.00 | 5,295.00 | 10.2K |
| 13:50 | 5,298.00 | 5,298.00 | 5,294.00 | 5,298.00 | 7.8K |
| 13:55 | 5,299.00 | 5,302.00 | 5,295.00 | 5,297.00 | 9.4K |
| 14:00 | 5,295.00 | 5,301.00 | 5,277.00 | 5,278.00 | 19.0K |
| 14:05 | 5,280.00 | 5,289.00 | 5,267.00 | 5,269.00 | 15.6K |
| 14:10 | 5,269.00 | 5,269.00 | 5,253.00 | 5,255.00 | 12.4K |
| 14:15 | 5,254.00 | 5,265.00 | 5,254.00 | 5,260.00 | 10.8K |
| 14:20 | 5,259.00 | 5,271.00 | 5,253.00 | 5,271.00 | 17.9K |
| 14:25 | 5,275.00 | 5,278.00 | 5,272.00 | 5,276.00 | 10.9K |
| 14:30 | 5,280.00 | 5,286.00 | 5,276.00 | 5,278.00 | 22.0K |
| 14:35 | 5,282.00 | 5,282.00 | 5,276.00 | 5,282.00 | 14.0K |
| 14:40 | 5,282.00 | 5,293.00 | 5,281.00 | 5,289.00 | 12.4K |
| 14:45 | 5,286.00 | 5,289.00 | 5,272.00 | 5,275.00 | 13.9K |
| 14:50 | 5,275.00 | 5,280.00 | 5,273.00 | 5,274.00 | 21.4K |
| 14:55 | 5,273.00 | 5,278.00 | 5,273.00 | 5,276.00 | 11.4K |
| 15:00 | 5,278.00 | 5,278.00 | 5,261.00 | 5,265.00 | 16.7K |
| 15:05 | 5,266.00 | 5,267.00 | 5,253.00 | 5,254.00 | 19.6K |
| 15:10 | 5,254.00 | 5,264.00 | 5,248.00 | 5,260.00 | 29.3K |
| 15:15 | 5,258.00 | 5,258.00 | 5,252.00 | 5,253.00 | 20.3K |
| 15:20 | 5,253.00 | 5,258.00 | 5,246.00 | 5,255.00 | 33.0K |
| 15:30 | 5,239.00 | 5,239.00 | 5,239.00 | 5,239.00 | 671.6K |