4,501.65
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:15 | 4,960.00 | 5,066.67 | 4,960.00 | 5,062.44 | 6.3K |
| 09:20 | 5,066.67 | 5,083.27 | 5,050.04 | 5,065.97 | 5.0K |
| 09:25 | 5,065.97 | 5,067.34 | 5,050.00 | 5,066.00 | 4.9K |
| 09:30 | 5,073.27 | 5,082.67 | 5,062.37 | 5,079.64 | 3.5K |
| 09:35 | 5,074.67 | 5,080.00 | 5,056.00 | 5,056.00 | 2.4K |
| 09:40 | 5,050.00 | 5,059.90 | 5,050.00 | 5,053.34 | 3.7K |
| 09:45 | 5,052.67 | 5,056.67 | 5,050.00 | 5,050.00 | 1.9K |
| 09:50 | 5,050.00 | 5,066.27 | 5,050.00 | 5,065.57 | 1.3K |
| 09:55 | 5,054.74 | 5,065.57 | 5,050.04 | 5,050.14 | 1.1K |
| 10:00 | 5,053.34 | 5,053.34 | 4,973.37 | 4,983.37 | 4.3K |
| 10:05 | 5,009.10 | 5,028.64 | 4,990.07 | 5,016.87 | 0.9K |
| 10:10 | 5,016.87 | 5,036.67 | 5,002.04 | 5,036.67 | 1.0K |
| 10:15 | 5,046.67 | 5,050.00 | 5,030.04 | 5,049.34 | 0.6K |
| 10:20 | 5,049.30 | 5,060.00 | 5,037.50 | 5,060.00 | 0.6K |
| 10:25 | 5,060.00 | 5,063.24 | 5,054.07 | 5,060.00 | 0.2K |
| 10:30 | 5,059.97 | 5,059.97 | 5,040.94 | 5,041.44 | 0.2K |
| 10:35 | 5,052.37 | 5,053.27 | 5,043.34 | 5,053.27 | 0.2K |
| 10:40 | 5,053.27 | 5,053.27 | 5,040.00 | 5,051.97 | 0.4K |
| 10:45 | 5,043.34 | 5,051.97 | 5,033.57 | 5,051.90 | 0.1K |
| 10:50 | 5,046.67 | 5,053.34 | 5,033.34 | 5,033.34 | 0.9K |
| 10:55 | 5,026.70 | 5,051.17 | 5,025.37 | 5,046.64 | 1.2K |
| 11:00 | 5,044.67 | 5,050.00 | 5,026.87 | 5,029.44 | 0.3K |
| 11:05 | 5,030.00 | 5,046.44 | 5,030.00 | 5,046.44 | 0.1K |
| 11:10 | 5,046.44 | 5,051.70 | 5,036.20 | 5,050.67 | 0.2K |
| 11:15 | 5,041.37 | 5,046.67 | 5,036.97 | 5,037.40 | 0.3K |
| 11:20 | 5,038.04 | 5,038.04 | 5,034.10 | 5,034.10 | 0.2K |
| 11:25 | 5,036.67 | 5,036.67 | 5,034.10 | 5,034.10 | 0.1K |
| 11:30 | 5,034.10 | 5,034.10 | 5,020.00 | 5,020.00 | 0.3K |
| 11:35 | 5,026.00 | 5,050.00 | 5,026.00 | 5,044.30 | 0.4K |
| 11:40 | 5,046.67 | 5,046.67 | 5,033.44 | 5,044.27 | 0.2K |
| 11:45 | 5,033.90 | 5,056.67 | 5,033.90 | 5,053.27 | 0.7K |
| 11:50 | 5,052.57 | 5,065.34 | 5,046.70 | 5,064.34 | 0.3K |
| 11:55 | 5,064.34 | 5,064.34 | 5,054.00 | 5,063.90 | 0.2K |
| 12:00 | 5,054.17 | 5,063.90 | 5,054.17 | 5,056.94 | 0.3K |
| 12:05 | 5,063.50 | 5,063.50 | 5,050.00 | 5,050.00 | 0.1K |
| 12:10 | 5,048.14 | 5,054.67 | 5,048.04 | 5,054.67 | 0.1K |
| 12:15 | 5,054.67 | 5,054.67 | 5,046.67 | 5,046.67 | 0.1K |
| 12:20 | 5,044.07 | 5,054.67 | 5,044.04 | 5,054.67 | 0.2K |
| 12:25 | 5,054.67 | 5,054.67 | 5,044.04 | 5,044.14 | 0.1K |
| 12:30 | 5,052.70 | 5,052.70 | 5,046.67 | 5,046.67 | 0.0K |
| 12:35 | 5,044.70 | 5,052.67 | 5,044.17 | 5,052.00 | 0.1K |
| 12:40 | 5,049.97 | 5,049.97 | 5,045.40 | 5,045.40 | 0.0K |
| 12:45 | 5,052.84 | 5,052.84 | 5,045.54 | 5,045.54 | 0.1K |
| 12:50 | 5,052.80 | 5,052.80 | 5,045.34 | 5,051.97 | 0.3K |
| 12:55 | 5,045.44 | 5,051.97 | 5,033.34 | 5,033.34 | 0.4K |
| 13:00 | 5,030.00 | 5,030.00 | 5,003.34 | 5,019.64 | 0.8K |
| 13:05 | 5,007.40 | 5,019.30 | 5,007.14 | 5,019.30 | 0.1K |
| 13:10 | 5,007.50 | 5,017.34 | 5,006.67 | 5,006.67 | 0.2K |
| 13:15 | 5,017.27 | 5,017.27 | 5,006.67 | 5,008.74 | 0.2K |
| 13:20 | 5,016.60 | 5,016.60 | 4,976.67 | 4,990.84 | 1.1K |
| 13:25 | 4,991.50 | 5,020.00 | 4,990.80 | 5,020.00 | 0.4K |
| 13:30 | 5,017.40 | 5,024.90 | 5,009.97 | 5,013.60 | 0.3K |
| 13:35 | 5,010.00 | 5,014.67 | 5,001.37 | 5,013.30 | 0.1K |
| 13:40 | 5,002.77 | 5,033.34 | 5,002.77 | 5,033.34 | 0.4K |
| 13:45 | 5,033.34 | 5,033.34 | 5,003.37 | 5,003.54 | 0.3K |
| 13:50 | 5,003.54 | 5,020.00 | 5,003.54 | 5,019.97 | 0.2K |
| 13:55 | 5,019.97 | 5,033.34 | 5,013.34 | 5,033.34 | 0.5K |
| 14:00 | 5,026.74 | 5,040.00 | 5,026.74 | 5,032.64 | 0.2K |
| 14:05 | 5,037.40 | 5,045.34 | 5,035.14 | 5,045.30 | 0.6K |
| 14:10 | 5,040.10 | 5,048.00 | 5,036.67 | 5,046.64 | 0.6K |
| 14:15 | 5,037.47 | 5,049.97 | 5,014.00 | 5,023.30 | 0.7K |
| 14:20 | 5,023.30 | 5,029.87 | 5,004.24 | 5,015.97 | 0.7K |
| 14:25 | 5,006.70 | 5,013.34 | 4,948.87 | 4,948.87 | 1.2K |
| 14:30 | 4,948.87 | 4,948.87 | 4,851.34 | 4,882.10 | 3.1K |
| 14:35 | 4,886.67 | 4,905.90 | 4,800.00 | 4,812.00 | 1.9K |
| 14:40 | 4,826.60 | 4,861.94 | 4,814.00 | 4,861.94 | 0.9K |
| 14:45 | 4,861.94 | 4,913.30 | 4,843.44 | 4,890.40 | 0.6K |
| 14:50 | 4,890.67 | 4,922.67 | 4,890.67 | 4,907.47 | 0.6K |
| 14:55 | 4,907.47 | 4,925.30 | 4,848.00 | 4,852.44 | 1.8K |
| 15:00 | 4,892.00 | 4,892.00 | 4,834.67 | 4,834.67 | 0.6K |
| 15:05 | 4,843.30 | 4,869.34 | 4,816.67 | 4,865.30 | 1.5K |
| 15:10 | 4,865.30 | 4,866.00 | 4,846.70 | 4,851.27 | 0.7K |
| 15:15 | 4,851.70 | 4,864.20 | 4,850.00 | 4,850.00 | 1.0K |
| 15:20 | 4,850.00 | 4,850.50 | 4,813.34 | 4,831.90 | 1.1K |
| 15:25 | 4,831.90 | 4,846.00 | 4,823.67 | 4,846.00 | 0.7K |