4,501.65
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:15 | 5,516.94 | 5,593.17 | 5,501.27 | 5,589.24 | 4.9K |
| 09:20 | 5,589.24 | 5,606.67 | 5,546.67 | 5,566.34 | 3.4K |
| 09:25 | 5,566.37 | 5,596.67 | 5,555.24 | 5,574.90 | 1.3K |
| 09:30 | 5,579.34 | 5,583.34 | 5,566.67 | 5,583.34 | 0.9K |
| 09:35 | 5,583.34 | 5,583.34 | 5,540.07 | 5,559.70 | 1.3K |
| 09:40 | 5,552.04 | 5,555.80 | 5,484.00 | 5,496.87 | 1.8K |
| 09:45 | 5,484.10 | 5,493.34 | 5,433.34 | 5,453.34 | 1.5K |
| 09:50 | 5,450.00 | 5,453.24 | 5,436.70 | 5,445.34 | 0.7K |
| 09:55 | 5,439.40 | 5,466.67 | 5,436.87 | 5,466.67 | 1.2K |
| 10:00 | 5,466.67 | 5,531.34 | 5,460.14 | 5,517.34 | 0.8K |
| 10:05 | 5,517.34 | 5,526.67 | 5,503.34 | 5,519.97 | 0.8K |
| 10:10 | 5,503.34 | 5,513.30 | 5,496.00 | 5,508.54 | 0.5K |
| 10:15 | 5,501.54 | 5,533.34 | 5,501.54 | 5,526.60 | 0.6K |
| 10:20 | 5,523.34 | 5,523.34 | 5,477.34 | 5,499.70 | 0.8K |
| 10:25 | 5,499.90 | 5,511.50 | 5,487.37 | 5,511.50 | 0.5K |
| 10:30 | 5,495.40 | 5,526.60 | 5,487.34 | 5,510.84 | 0.3K |
| 10:35 | 5,506.67 | 5,526.60 | 5,505.54 | 5,507.20 | 0.4K |
| 10:40 | 5,509.37 | 5,530.00 | 5,509.37 | 5,530.00 | 0.2K |
| 10:45 | 5,530.00 | 5,530.00 | 5,523.37 | 5,523.37 | 0.1K |
| 10:50 | 5,523.37 | 5,529.30 | 5,520.00 | 5,529.30 | 0.4K |
| 10:55 | 5,529.24 | 5,529.24 | 5,520.00 | 5,520.04 | 0.1K |
| 11:00 | 5,526.00 | 5,526.67 | 5,513.40 | 5,513.40 | 0.3K |
| 11:05 | 5,520.07 | 5,524.27 | 5,513.40 | 5,524.27 | 0.1K |
| 11:10 | 5,524.27 | 5,526.64 | 5,516.04 | 5,521.30 | 0.1K |
| 11:15 | 5,516.34 | 5,520.00 | 5,513.00 | 5,513.00 | 0.4K |
| 11:20 | 5,513.00 | 5,519.47 | 5,510.60 | 5,518.64 | 0.1K |
| 11:25 | 5,518.64 | 5,518.64 | 5,503.37 | 5,518.10 | 0.2K |
| 11:30 | 5,517.97 | 5,520.00 | 5,513.34 | 5,513.34 | 0.1K |
| 11:35 | 5,511.34 | 5,513.34 | 5,507.34 | 5,513.30 | 0.3K |
| 11:40 | 5,516.64 | 5,516.67 | 5,512.04 | 5,516.67 | 0.1K |
| 11:45 | 5,516.67 | 5,516.67 | 5,500.04 | 5,515.97 | 0.2K |
| 11:50 | 5,515.90 | 5,515.94 | 5,501.10 | 5,501.24 | 0.2K |
| 11:55 | 5,501.00 | 5,505.50 | 5,490.00 | 5,490.04 | 0.5K |
| 12:00 | 5,490.04 | 5,500.00 | 5,488.67 | 5,490.00 | 0.3K |
| 12:05 | 5,490.04 | 5,490.04 | 5,490.00 | 5,490.04 | 0.1K |
| 12:10 | 5,499.97 | 5,504.00 | 5,490.70 | 5,504.00 | 0.0K |
| 12:15 | 5,504.00 | 5,513.30 | 5,490.67 | 5,507.50 | 0.2K |
| 12:20 | 5,509.24 | 5,512.67 | 5,507.50 | 5,512.00 | 0.3K |
| 12:25 | 5,520.00 | 5,520.00 | 5,512.00 | 5,516.67 | 0.1K |
| 12:30 | 5,516.67 | 5,516.67 | 5,506.87 | 5,514.37 | 0.1K |
| 12:35 | 5,516.60 | 5,516.67 | 5,506.67 | 5,516.50 | 0.2K |
| 12:40 | 5,502.07 | 5,512.07 | 5,495.70 | 5,500.00 | 0.3K |
| 12:45 | 5,500.00 | 5,511.10 | 5,490.00 | 5,490.97 | 0.2K |
| 12:50 | 5,499.77 | 5,512.97 | 5,490.97 | 5,506.67 | 0.3K |
| 12:55 | 5,500.00 | 5,513.84 | 5,500.00 | 5,513.84 | 0.1K |
| 13:00 | 5,516.67 | 5,519.30 | 5,500.00 | 5,513.14 | 0.2K |
| 13:05 | 5,520.00 | 5,580.04 | 5,520.00 | 5,580.04 | 3.0K |
| 13:10 | 5,580.00 | 5,594.00 | 5,570.00 | 5,577.17 | 1.0K |
| 13:15 | 5,577.17 | 5,586.64 | 5,573.34 | 5,580.00 | 0.3K |
| 13:20 | 5,580.00 | 5,603.34 | 5,577.34 | 5,600.00 | 1.4K |
| 13:25 | 5,619.34 | 5,626.00 | 5,600.47 | 5,603.34 | 2.4K |
| 13:30 | 5,603.34 | 5,620.00 | 5,603.34 | 5,616.67 | 1.4K |
| 13:35 | 5,616.67 | 5,633.34 | 5,616.67 | 5,626.67 | 0.7K |
| 13:40 | 5,620.04 | 5,650.00 | 5,610.00 | 5,650.00 | 1.5K |
| 13:45 | 5,646.67 | 5,666.67 | 5,633.37 | 5,656.20 | 1.2K |
| 13:50 | 5,643.90 | 5,653.34 | 5,576.67 | 5,577.84 | 0.7K |
| 13:55 | 5,576.67 | 5,613.34 | 5,556.67 | 5,604.67 | 0.4K |
| 14:00 | 5,604.04 | 5,609.97 | 5,586.77 | 5,600.00 | 0.2K |
| 14:05 | 5,600.00 | 5,613.34 | 5,593.34 | 5,613.34 | 0.3K |
| 14:10 | 5,600.04 | 5,618.67 | 5,600.04 | 5,610.04 | 0.3K |
| 14:15 | 5,619.94 | 5,623.34 | 5,608.00 | 5,616.67 | 0.4K |
| 14:20 | 5,622.67 | 5,622.67 | 5,616.67 | 5,622.67 | 0.2K |
| 14:25 | 5,600.67 | 5,623.34 | 5,600.67 | 5,603.34 | 0.7K |
| 14:30 | 5,603.34 | 5,610.97 | 5,600.74 | 5,607.34 | 0.2K |
| 14:35 | 5,610.00 | 5,610.00 | 5,601.77 | 5,609.97 | 0.3K |
| 14:40 | 5,610.00 | 5,610.00 | 5,596.67 | 5,596.94 | 0.3K |
| 14:45 | 5,609.90 | 5,609.90 | 5,574.14 | 5,583.34 | 0.8K |
| 14:50 | 5,583.34 | 5,597.10 | 5,583.34 | 5,586.90 | 0.3K |
| 14:55 | 5,595.24 | 5,600.00 | 5,583.40 | 5,594.67 | 0.2K |
| 15:00 | 5,594.67 | 5,594.67 | 5,581.24 | 5,586.67 | 0.3K |
| 15:05 | 5,593.30 | 5,593.34 | 5,580.04 | 5,592.50 | 0.4K |
| 15:10 | 5,580.07 | 5,594.67 | 5,580.07 | 5,591.97 | 0.3K |
| 15:15 | 5,591.97 | 5,600.00 | 5,583.70 | 5,583.70 | 1.1K |
| 15:20 | 5,586.67 | 5,592.67 | 5,556.67 | 5,563.77 | 1.0K |
| 15:25 | 5,564.30 | 5,564.30 | 5,401.34 | 5,533.34 | 3.9K |