4,422.15
Letzte Aktualisierung: 2025-10-07
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:15 | 5,820.00 | 5,875.00 | 5,750.00 | 5,849.00 | 0.5K |
| 09:20 | 5,849.00 | 5,887.00 | 5,849.00 | 5,869.95 | 0.8K |
| 09:25 | 5,869.95 | 5,869.95 | 5,752.00 | 5,757.05 | 0.4K |
| 09:30 | 5,757.05 | 5,783.90 | 5,750.00 | 5,775.00 | 0.2K |
| 09:35 | 5,775.00 | 5,899.00 | 5,725.15 | 5,899.00 | 0.4K |
| 09:40 | 5,884.85 | 5,884.95 | 5,790.00 | 5,831.20 | 0.2K |
| 09:45 | 5,837.15 | 5,874.15 | 5,812.00 | 5,868.50 | 0.3K |
| 09:50 | 5,845.00 | 5,870.00 | 5,826.00 | 5,853.20 | 0.7K |
| 09:55 | 5,849.90 | 5,849.90 | 5,812.05 | 5,812.05 | 0.1K |
| 10:00 | 5,812.05 | 5,835.05 | 5,800.00 | 5,835.00 | 0.2K |
| 10:05 | 5,846.90 | 5,864.00 | 5,835.00 | 5,864.00 | 0.1K |
| 10:10 | 5,886.95 | 5,898.00 | 5,872.00 | 5,893.00 | 0.2K |
| 10:15 | 5,893.60 | 5,910.00 | 5,855.00 | 5,855.05 | 0.1K |
| 10:20 | 5,888.00 | 5,888.00 | 5,887.95 | 5,887.95 | 0.1K |
| 10:25 | 5,867.50 | 5,887.95 | 5,842.95 | 5,842.95 | 0.1K |
| 10:30 | 5,840.30 | 5,879.90 | 5,840.30 | 5,860.10 | 0.2K |
| 10:35 | 5,874.00 | 5,874.90 | 5,852.55 | 5,874.90 | 0.3K |
| 10:40 | 5,874.90 | 5,900.00 | 5,871.95 | 5,880.00 | 0.3K |
| 10:45 | 5,879.00 | 5,879.00 | 5,852.55 | 5,869.95 | 0.2K |
| 10:50 | 5,887.95 | 5,887.95 | 5,852.55 | 5,869.95 | 0.2K |
| 10:55 | 5,869.95 | 5,910.00 | 5,869.95 | 5,910.00 | 0.4K |
| 11:00 | 5,910.00 | 5,910.00 | 5,880.00 | 5,880.00 | 0.0K |
| 11:05 | 5,880.00 | 5,907.25 | 5,870.00 | 5,907.25 | 0.0K |
| 11:10 | 5,910.00 | 5,960.00 | 5,900.00 | 5,955.00 | 0.4K |
| 11:15 | 5,940.85 | 5,960.00 | 5,925.00 | 5,950.00 | 0.5K |
| 11:20 | 5,950.00 | 5,974.95 | 5,941.25 | 5,974.95 | 0.3K |
| 11:25 | 5,975.00 | 5,989.95 | 5,965.05 | 5,970.00 | 0.2K |
| 11:30 | 5,970.00 | 5,989.70 | 5,956.00 | 5,956.00 | 0.1K |
| 11:35 | 5,969.85 | 5,985.00 | 5,956.00 | 5,969.95 | 0.2K |
| 11:40 | 5,957.10 | 5,969.70 | 5,946.00 | 5,967.95 | 0.1K |
| 11:45 | 5,959.95 | 5,959.95 | 5,910.00 | 5,910.05 | 0.1K |
| 11:50 | 5,910.00 | 5,910.00 | 5,829.00 | 5,869.95 | 0.3K |
| 11:55 | 5,867.40 | 5,867.40 | 5,842.05 | 5,842.05 | 0.0K |
| 12:00 | 5,845.00 | 5,857.85 | 5,845.00 | 5,845.00 | 0.0K |
| 12:05 | 5,845.00 | 5,845.00 | 5,773.95 | 5,795.00 | 0.1K |
| 12:10 | 5,772.00 | 5,794.95 | 5,770.00 | 5,770.00 | 0.1K |
| 12:15 | 5,770.00 | 5,770.00 | 5,757.30 | 5,765.95 | 0.0K |
| 12:20 | 5,766.00 | 5,766.00 | 5,700.05 | 5,720.00 | 0.4K |
| 12:25 | 5,719.95 | 5,757.25 | 5,715.00 | 5,725.05 | 0.2K |
| 12:30 | 5,725.05 | 5,770.00 | 5,725.05 | 5,769.95 | 0.2K |
| 12:35 | 5,769.95 | 5,840.95 | 5,750.00 | 5,800.00 | 0.2K |
| 12:40 | 5,799.00 | 5,814.95 | 5,757.00 | 5,780.00 | 0.1K |
| 12:45 | 5,793.80 | 5,800.00 | 5,749.60 | 5,749.60 | 0.1K |
| 12:50 | 5,749.00 | 5,749.00 | 5,730.00 | 5,746.30 | 0.2K |
| 12:55 | 5,746.30 | 5,746.30 | 5,735.00 | 5,736.00 | 0.0K |
| 13:00 | 5,745.75 | 5,745.75 | 5,725.55 | 5,731.10 | 0.0K |
| 13:05 | 5,742.80 | 5,742.85 | 5,526.85 | 5,599.95 | 2.3K |
| 13:10 | 5,589.95 | 5,615.85 | 5,575.00 | 5,575.00 | 0.4K |
| 13:15 | 5,598.80 | 5,639.00 | 5,574.95 | 5,638.95 | 0.5K |
| 13:20 | 5,639.00 | 5,639.00 | 5,551.30 | 5,588.90 | 0.3K |
| 13:25 | 5,581.00 | 5,589.00 | 5,575.00 | 5,589.00 | 0.3K |
| 13:30 | 5,589.00 | 5,614.45 | 5,571.20 | 5,600.00 | 0.2K |
| 13:35 | 5,614.50 | 5,648.50 | 5,614.50 | 5,643.90 | 0.2K |
| 13:40 | 5,620.00 | 5,643.95 | 5,620.00 | 5,620.00 | 0.1K |
| 13:45 | 5,639.95 | 5,639.95 | 5,620.05 | 5,639.75 | 0.1K |
| 13:50 | 5,639.75 | 5,660.00 | 5,620.60 | 5,628.20 | 0.3K |
| 13:55 | 5,621.15 | 5,689.70 | 5,612.00 | 5,621.05 | 0.1K |
| 14:00 | 5,649.95 | 5,667.90 | 5,622.10 | 5,667.90 | 0.1K |
| 14:05 | 5,666.90 | 5,683.80 | 5,666.90 | 5,675.00 | 0.2K |
| 14:10 | 5,680.00 | 5,681.95 | 5,666.05 | 5,666.35 | 0.2K |
| 14:15 | 5,666.35 | 5,675.00 | 5,631.00 | 5,675.00 | 0.2K |
| 14:20 | 5,750.00 | 5,750.00 | 5,700.00 | 5,728.30 | 0.1K |
| 14:25 | 5,690.00 | 5,800.05 | 5,690.00 | 5,800.00 | 0.3K |
| 14:30 | 5,805.00 | 5,857.45 | 5,710.00 | 5,850.00 | 1.5K |
| 14:35 | 5,850.00 | 5,950.05 | 5,850.00 | 5,920.00 | 0.7K |
| 14:40 | 5,920.00 | 5,948.00 | 5,889.00 | 5,942.80 | 0.3K |
| 14:45 | 5,946.95 | 6,020.00 | 5,900.20 | 6,020.00 | 0.7K |
| 14:50 | 6,030.00 | 6,075.00 | 6,005.10 | 6,074.85 | 1.6K |
| 14:55 | 6,046.05 | 6,101.15 | 6,032.20 | 6,101.15 | 2.9K |
| 15:00 | 6,101.15 | 6,101.15 | 6,049.95 | 6,060.00 | 1.5K |
| 15:05 | 6,055.15 | 6,059.95 | 6,010.00 | 6,034.00 | 0.2K |
| 15:10 | 6,034.00 | 6,034.00 | 6,003.00 | 6,030.00 | 0.1K |
| 15:15 | 6,020.00 | 6,033.95 | 6,020.00 | 6,033.00 | 0.2K |
| 15:20 | 6,025.10 | 6,050.00 | 6,020.00 | 6,050.00 | 0.4K |
| 15:25 | 6,037.75 | 6,070.25 | 6,032.00 | 6,070.25 | 0.5K |