4,501.65
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:15 | 6,088.00 | 6,119.95 | 5,850.25 | 5,900.00 | 3.3K |
| 09:20 | 5,850.00 | 5,850.00 | 5,560.00 | 5,767.60 | 4.9K |
| 09:25 | 5,770.00 | 5,886.45 | 5,770.00 | 5,875.00 | 1.5K |
| 09:30 | 5,875.00 | 5,875.00 | 5,815.00 | 5,815.00 | 1.0K |
| 09:35 | 5,815.00 | 5,965.00 | 5,810.05 | 5,949.00 | 1.0K |
| 09:40 | 5,949.00 | 6,098.00 | 5,902.65 | 6,055.00 | 2.3K |
| 09:45 | 6,079.90 | 6,088.00 | 5,925.15 | 6,017.20 | 2.1K |
| 09:50 | 5,990.75 | 6,016.90 | 5,911.00 | 5,970.00 | 0.7K |
| 09:55 | 5,979.75 | 5,979.95 | 5,952.30 | 5,955.00 | 0.3K |
| 10:00 | 5,940.00 | 5,969.70 | 5,870.05 | 5,900.00 | 0.4K |
| 10:05 | 5,870.10 | 5,944.85 | 5,870.10 | 5,909.70 | 0.3K |
| 10:10 | 5,908.95 | 5,925.00 | 5,900.05 | 5,924.80 | 0.1K |
| 10:15 | 5,924.75 | 5,994.75 | 5,900.00 | 5,965.20 | 1.4K |
| 10:20 | 5,970.00 | 5,978.95 | 5,915.35 | 5,928.35 | 0.4K |
| 10:25 | 5,928.00 | 5,945.85 | 5,901.15 | 5,920.05 | 0.3K |
| 10:30 | 5,928.45 | 5,928.45 | 5,919.00 | 5,920.00 | 0.2K |
| 10:35 | 5,915.00 | 5,927.75 | 5,911.05 | 5,911.75 | 0.2K |
| 10:40 | 5,924.65 | 5,924.65 | 5,899.75 | 5,910.00 | 0.5K |
| 10:45 | 5,910.00 | 5,910.00 | 5,888.00 | 5,901.50 | 0.2K |
| 10:50 | 5,901.50 | 5,923.85 | 5,901.50 | 5,923.80 | 0.1K |
| 10:55 | 5,923.85 | 5,923.90 | 5,856.35 | 5,885.45 | 0.4K |
| 11:00 | 5,885.45 | 5,885.45 | 5,832.05 | 5,858.85 | 0.4K |
| 11:05 | 5,850.00 | 5,870.95 | 5,827.00 | 5,830.00 | 0.2K |
| 11:10 | 5,856.15 | 5,858.90 | 5,837.00 | 5,854.35 | 0.1K |
| 11:15 | 5,858.75 | 5,895.00 | 5,850.00 | 5,872.00 | 0.1K |
| 11:20 | 5,886.00 | 5,888.00 | 5,859.00 | 5,859.00 | 0.1K |
| 11:25 | 5,884.75 | 5,894.00 | 5,884.75 | 5,893.95 | 0.2K |
| 11:30 | 5,893.90 | 5,895.00 | 5,884.00 | 5,884.00 | 0.1K |
| 11:35 | 5,880.00 | 5,884.00 | 5,860.40 | 5,882.45 | 0.1K |
| 11:40 | 5,882.50 | 5,882.50 | 5,862.30 | 5,865.50 | 0.1K |
| 11:45 | 5,882.00 | 5,882.50 | 5,869.80 | 5,882.35 | 0.1K |
| 11:50 | 5,882.45 | 5,882.50 | 5,872.05 | 5,872.05 | 0.1K |
| 11:55 | 5,873.05 | 5,882.50 | 5,873.00 | 5,882.40 | 0.1K |
| 12:00 | 5,882.40 | 5,882.40 | 5,865.55 | 5,877.15 | 0.3K |
| 12:05 | 5,879.00 | 5,879.00 | 5,868.05 | 5,874.90 | 0.1K |
| 12:10 | 5,874.90 | 5,879.00 | 5,868.50 | 5,879.00 | 0.1K |
| 12:15 | 5,879.00 | 5,881.00 | 5,870.25 | 5,871.15 | 0.1K |
| 12:20 | 5,879.95 | 5,884.00 | 5,872.45 | 5,872.45 | 0.1K |
| 12:25 | 5,883.95 | 5,884.00 | 5,841.05 | 5,850.00 | 0.3K |
| 12:30 | 5,840.00 | 5,859.85 | 5,830.10 | 5,849.85 | 0.1K |
| 12:35 | 5,849.85 | 5,849.95 | 5,830.15 | 5,840.00 | 0.2K |
| 12:40 | 5,840.00 | 5,840.00 | 5,608.50 | 5,621.75 | 2.0K |
| 12:45 | 5,658.45 | 5,783.85 | 5,624.20 | 5,783.85 | 1.2K |
| 12:50 | 5,778.00 | 5,778.00 | 5,694.65 | 5,699.95 | 0.9K |
| 12:55 | 5,700.00 | 5,720.00 | 5,650.00 | 5,689.85 | 1.1K |
| 13:00 | 5,688.95 | 5,719.95 | 5,662.00 | 5,718.00 | 0.3K |
| 13:05 | 5,717.95 | 5,731.55 | 5,690.00 | 5,727.85 | 0.3K |
| 13:10 | 5,727.85 | 5,727.85 | 5,719.80 | 5,724.95 | 0.1K |
| 13:15 | 5,724.95 | 5,727.85 | 5,651.05 | 5,699.95 | 0.5K |
| 13:20 | 5,688.90 | 5,724.95 | 5,682.00 | 5,724.95 | 0.6K |
| 13:25 | 5,724.95 | 5,748.50 | 5,702.35 | 5,744.00 | 0.4K |
| 13:30 | 5,721.55 | 5,744.00 | 5,721.55 | 5,741.95 | 0.2K |
| 13:35 | 5,735.00 | 5,745.00 | 5,735.00 | 5,745.00 | 0.2K |
| 13:40 | 5,745.00 | 5,745.00 | 5,732.30 | 5,745.00 | 0.1K |
| 13:45 | 5,743.95 | 5,780.00 | 5,735.15 | 5,774.85 | 0.3K |
| 13:50 | 5,774.85 | 5,774.85 | 5,766.50 | 5,773.95 | 0.2K |
| 13:55 | 5,774.00 | 5,774.00 | 5,750.00 | 5,770.00 | 0.2K |
| 14:00 | 5,770.00 | 5,771.00 | 5,750.00 | 5,759.95 | 0.5K |
| 14:05 | 5,759.90 | 5,760.00 | 5,750.00 | 5,760.00 | 0.1K |
| 14:10 | 5,750.00 | 5,760.00 | 5,750.00 | 5,760.00 | 0.2K |
| 14:15 | 5,751.00 | 5,794.00 | 5,751.00 | 5,793.95 | 0.2K |
| 14:20 | 5,789.85 | 5,793.65 | 5,771.05 | 5,788.80 | 0.2K |
| 14:25 | 5,788.90 | 5,788.90 | 5,775.00 | 5,788.50 | 0.1K |
| 14:30 | 5,788.50 | 5,790.00 | 5,780.05 | 5,785.15 | 0.1K |
| 14:35 | 5,789.00 | 5,824.00 | 5,785.40 | 5,821.85 | 0.4K |
| 14:40 | 5,802.15 | 5,819.60 | 5,776.00 | 5,799.85 | 0.5K |
| 14:45 | 5,798.95 | 5,809.95 | 5,794.05 | 5,809.00 | 0.2K |
| 14:50 | 5,808.95 | 5,829.80 | 5,780.00 | 5,822.60 | 0.5K |
| 14:55 | 5,822.00 | 5,834.70 | 5,801.05 | 5,830.00 | 0.4K |
| 15:00 | 5,802.00 | 5,828.95 | 5,769.95 | 5,779.95 | 0.2K |
| 15:05 | 5,779.95 | 5,780.00 | 5,702.00 | 5,750.00 | 1.0K |
| 15:10 | 5,750.00 | 5,750.00 | 5,700.00 | 5,702.75 | 0.8K |
| 15:15 | 5,722.25 | 5,735.00 | 5,680.00 | 5,720.00 | 0.6K |
| 15:20 | 5,719.95 | 5,733.75 | 5,699.95 | 5,717.95 | 0.9K |
| 15:25 | 5,727.20 | 5,727.20 | 5,700.00 | 5,723.85 | 1.0K |