4,422.15
Letzte Aktualisierung: 2025-10-07
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:15 | 5,745.00 | 5,799.00 | 5,700.00 | 5,799.00 | 1.7K |
| 09:20 | 5,799.00 | 5,814.10 | 5,790.05 | 5,814.10 | 0.8K |
| 09:25 | 5,814.10 | 5,814.10 | 5,814.10 | 5,814.10 | 0.1K |
| 09:30 | 5,814.10 | 5,814.10 | 5,750.00 | 5,750.00 | 4.5K |
| 09:35 | 5,750.00 | 5,777.30 | 5,710.00 | 5,729.90 | 1.4K |
| 09:40 | 5,730.00 | 5,768.00 | 5,722.05 | 5,749.00 | 0.9K |
| 09:45 | 5,737.05 | 5,762.95 | 5,732.00 | 5,744.95 | 0.3K |
| 09:50 | 5,744.90 | 5,762.90 | 5,720.00 | 5,730.00 | 0.8K |
| 09:55 | 5,730.00 | 5,750.00 | 5,730.00 | 5,734.20 | 0.2K |
| 10:00 | 5,750.00 | 5,760.00 | 5,734.10 | 5,740.00 | 0.2K |
| 10:05 | 5,758.90 | 5,780.00 | 5,747.55 | 5,771.95 | 0.6K |
| 10:10 | 5,774.00 | 5,783.00 | 5,755.00 | 5,783.00 | 0.3K |
| 10:15 | 5,785.00 | 5,793.85 | 5,767.05 | 5,793.70 | 0.3K |
| 10:20 | 5,793.65 | 5,793.65 | 5,750.00 | 5,769.95 | 0.2K |
| 10:25 | 5,770.00 | 5,770.00 | 5,757.05 | 5,769.00 | 0.5K |
| 10:30 | 5,760.15 | 5,794.00 | 5,760.15 | 5,794.00 | 0.3K |
| 10:35 | 5,789.00 | 5,805.00 | 5,784.00 | 5,804.90 | 0.1K |
| 10:40 | 5,804.90 | 5,813.00 | 5,790.05 | 5,812.95 | 0.2K |
| 10:45 | 5,812.95 | 5,814.00 | 5,800.00 | 5,809.95 | 0.1K |
| 10:50 | 5,809.95 | 5,810.00 | 5,805.00 | 5,810.00 | 0.0K |
| 10:55 | 5,810.00 | 5,810.00 | 5,784.00 | 5,784.00 | 0.1K |
| 11:00 | 5,793.05 | 5,793.05 | 5,793.00 | 5,793.05 | 0.0K |
| 11:05 | 5,793.05 | 5,814.00 | 5,785.25 | 5,812.65 | 0.2K |
| 11:10 | 5,786.15 | 5,814.10 | 5,786.15 | 5,814.10 | 0.3K |
| 11:15 | 5,814.10 | 5,814.10 | 5,814.10 | 5,814.10 | 0.0K |
| 11:20 | 5,814.10 | 5,814.10 | 5,814.10 | 5,814.10 | 0.0K |
| 11:25 | 5,814.10 | 5,814.10 | 5,814.10 | 5,814.10 | 0.2K |
| 11:30 | 5,814.10 | 5,814.10 | 5,786.30 | 5,787.05 | 0.8K |
| 11:35 | 5,787.10 | 5,799.95 | 5,781.50 | 5,781.50 | 0.2K |
| 11:40 | 5,760.20 | 5,771.10 | 5,760.00 | 5,769.90 | 0.2K |
| 11:45 | 5,769.90 | 5,769.90 | 5,730.00 | 5,745.00 | 0.4K |
| 11:50 | 5,747.00 | 5,786.00 | 5,747.00 | 5,786.00 | 0.6K |
| 11:55 | 5,785.00 | 5,809.95 | 5,780.05 | 5,804.00 | 0.2K |
| 12:00 | 5,790.00 | 5,800.00 | 5,780.00 | 5,780.00 | 0.2K |
| 12:05 | 5,780.00 | 5,789.45 | 5,760.05 | 5,789.45 | 0.2K |
| 12:10 | 5,768.10 | 5,788.95 | 5,768.10 | 5,785.90 | 0.1K |
| 12:15 | 5,770.50 | 5,770.50 | 5,770.00 | 5,770.00 | 0.1K |
| 12:20 | 5,768.15 | 5,770.00 | 5,740.00 | 5,740.00 | 0.2K |
| 12:25 | 5,730.00 | 5,750.00 | 5,730.00 | 5,750.00 | 0.0K |
| 12:30 | 5,750.00 | 5,750.00 | 5,735.00 | 5,735.35 | 0.0K |
| 12:35 | 5,736.00 | 5,750.00 | 5,736.00 | 5,745.00 | 0.1K |
| 12:40 | 5,740.00 | 5,745.00 | 5,736.15 | 5,745.00 | 0.0K |
| 12:45 | 5,745.00 | 5,757.95 | 5,736.40 | 5,736.40 | 0.1K |
| 12:50 | 5,749.95 | 5,749.95 | 5,736.55 | 5,745.00 | 0.1K |
| 12:55 | 5,744.55 | 5,745.00 | 5,738.05 | 5,745.00 | 0.2K |
| 13:00 | 5,743.15 | 5,750.00 | 5,743.15 | 5,745.00 | 0.3K |
| 13:05 | 5,745.00 | 5,745.00 | 5,736.15 | 5,745.00 | 0.0K |
| 13:10 | 5,745.00 | 5,745.00 | 5,736.20 | 5,736.20 | 0.0K |
| 13:15 | 5,736.15 | 5,740.00 | 5,736.15 | 5,740.00 | 0.0K |
| 13:20 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 0.0K |
| 13:25 | 5,740.00 | 5,740.00 | 5,736.00 | 5,736.00 | 0.1K |
| 13:30 | 5,734.00 | 5,735.00 | 5,731.00 | 5,735.00 | 0.1K |
| 13:35 | 5,735.00 | 5,810.00 | 5,731.05 | 5,810.00 | 0.9K |
| 13:40 | 5,806.80 | 5,808.00 | 5,775.95 | 5,804.95 | 0.1K |
| 13:45 | 5,804.95 | 5,814.10 | 5,780.00 | 5,814.10 | 0.8K |
| 13:50 | 5,814.10 | 5,814.10 | 5,783.40 | 5,791.00 | 0.5K |
| 13:55 | 5,812.00 | 5,814.10 | 5,791.00 | 5,809.75 | 0.2K |
| 14:00 | 5,792.00 | 5,814.00 | 5,783.40 | 5,787.50 | 0.2K |
| 14:05 | 5,787.50 | 5,814.10 | 5,787.50 | 5,795.00 | 0.1K |
| 14:10 | 5,812.40 | 5,814.10 | 5,790.60 | 5,791.55 | 0.0K |
| 14:15 | 5,790.00 | 5,808.00 | 5,783.40 | 5,808.00 | 0.3K |
| 14:20 | 5,785.00 | 5,808.00 | 5,783.40 | 5,783.40 | 0.0K |
| 14:25 | 5,803.00 | 5,813.00 | 5,803.00 | 5,813.00 | 0.1K |
| 14:30 | 5,810.00 | 5,810.00 | 5,786.40 | 5,787.00 | 0.0K |
| 14:35 | 5,799.00 | 5,799.00 | 5,775.00 | 5,798.80 | 0.2K |
| 14:40 | 5,798.80 | 5,798.80 | 5,789.95 | 5,789.95 | 0.0K |
| 14:45 | 5,785.00 | 5,814.10 | 5,760.00 | 5,814.10 | 0.7K |
| 14:50 | 5,785.05 | 5,814.10 | 5,785.00 | 5,813.90 | 0.2K |
| 14:55 | 5,804.00 | 5,809.75 | 5,790.65 | 5,800.00 | 0.1K |
| 15:00 | 5,800.00 | 5,804.95 | 5,788.00 | 5,799.65 | 0.3K |
| 15:05 | 5,799.65 | 5,804.80 | 5,781.05 | 5,804.80 | 0.2K |
| 15:10 | 5,804.80 | 5,814.10 | 5,786.55 | 5,814.10 | 0.1K |
| 15:15 | 5,814.10 | 5,814.10 | 5,814.10 | 5,814.10 | 0.0K |
| 15:20 | 5,814.10 | 5,814.10 | 5,814.10 | 5,814.10 | 0.2K |
| 15:25 | 5,814.10 | 5,814.10 | 5,810.65 | 5,810.65 | 1.9K |