4,501.65
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:15 | 5,660.00 | 5,670.00 | 5,605.00 | 5,629.05 | 1.9K |
| 09:20 | 5,621.00 | 5,621.00 | 5,605.00 | 5,605.00 | 1.3K |
| 09:25 | 5,601.00 | 5,614.70 | 5,600.00 | 5,601.55 | 1.3K |
| 09:30 | 5,605.00 | 5,605.00 | 5,560.00 | 5,560.90 | 1.4K |
| 09:35 | 5,560.00 | 5,594.85 | 5,521.05 | 5,576.95 | 2.6K |
| 09:40 | 5,576.90 | 5,610.00 | 5,560.05 | 5,608.95 | 0.7K |
| 09:45 | 5,608.95 | 5,618.00 | 5,580.05 | 5,607.00 | 0.6K |
| 09:50 | 5,607.00 | 5,626.20 | 5,606.00 | 5,626.15 | 0.6K |
| 09:55 | 5,625.95 | 5,625.95 | 5,580.00 | 5,581.10 | 0.3K |
| 10:00 | 5,598.75 | 5,598.75 | 5,561.40 | 5,569.95 | 0.4K |
| 10:05 | 5,569.95 | 5,577.95 | 5,555.50 | 5,569.00 | 0.5K |
| 10:10 | 5,568.95 | 5,589.85 | 5,561.00 | 5,589.85 | 0.5K |
| 10:15 | 5,568.75 | 5,609.70 | 5,568.75 | 5,585.10 | 0.4K |
| 10:20 | 5,588.05 | 5,606.45 | 5,585.10 | 5,596.25 | 0.2K |
| 10:25 | 5,585.10 | 5,615.00 | 5,585.10 | 5,600.00 | 0.3K |
| 10:30 | 5,600.00 | 5,619.00 | 5,600.00 | 5,606.35 | 0.3K |
| 10:35 | 5,611.95 | 5,611.95 | 5,600.35 | 5,600.90 | 0.1K |
| 10:40 | 5,608.90 | 5,608.90 | 5,600.00 | 5,606.00 | 0.3K |
| 10:45 | 5,600.00 | 5,604.95 | 5,590.15 | 5,603.85 | 0.2K |
| 10:50 | 5,603.85 | 5,607.00 | 5,592.05 | 5,600.00 | 0.3K |
| 10:55 | 5,600.00 | 5,600.00 | 5,571.40 | 5,571.40 | 0.3K |
| 11:00 | 5,571.40 | 5,589.95 | 5,563.15 | 5,563.60 | 0.3K |
| 11:05 | 5,569.80 | 5,570.00 | 5,562.00 | 5,570.00 | 0.2K |
| 11:10 | 5,570.00 | 5,570.00 | 5,562.10 | 5,569.85 | 0.3K |
| 11:15 | 5,569.85 | 5,569.95 | 5,563.00 | 5,569.90 | 0.1K |
| 11:20 | 5,569.90 | 5,569.90 | 5,560.00 | 5,565.00 | 0.4K |
| 11:25 | 5,563.00 | 5,568.00 | 5,560.05 | 5,568.00 | 0.3K |
| 11:30 | 5,567.90 | 5,570.00 | 5,565.00 | 5,570.00 | 0.1K |
| 11:35 | 5,570.00 | 5,570.00 | 5,560.10 | 5,570.00 | 0.2K |
| 11:40 | 5,565.00 | 5,579.00 | 5,560.40 | 5,578.90 | 0.2K |
| 11:45 | 5,578.90 | 5,578.90 | 5,570.00 | 5,578.65 | 0.1K |
| 11:50 | 5,578.65 | 5,578.65 | 5,570.40 | 5,571.05 | 0.1K |
| 11:55 | 5,578.35 | 5,579.65 | 5,562.10 | 5,565.20 | 0.3K |
| 12:00 | 5,565.30 | 5,578.00 | 5,565.30 | 5,577.95 | 0.1K |
| 12:05 | 5,577.95 | 5,578.30 | 5,570.25 | 5,578.00 | 0.1K |
| 12:10 | 5,577.00 | 5,578.00 | 5,571.55 | 5,577.90 | 0.1K |
| 12:15 | 5,577.00 | 5,579.65 | 5,573.05 | 5,579.65 | 0.1K |
| 12:20 | 5,573.15 | 5,579.95 | 5,560.40 | 5,570.00 | 0.8K |
| 12:25 | 5,570.00 | 5,580.00 | 5,570.00 | 5,580.00 | 0.3K |
| 12:30 | 5,575.05 | 5,580.00 | 5,575.05 | 5,580.00 | 0.1K |
| 12:35 | 5,580.05 | 5,580.05 | 5,562.35 | 5,566.05 | 0.2K |
| 12:40 | 5,569.00 | 5,574.75 | 5,564.00 | 5,564.00 | 0.0K |
| 12:45 | 5,560.00 | 5,569.60 | 5,555.00 | 5,558.50 | 0.5K |
| 12:50 | 5,559.80 | 5,574.95 | 5,558.00 | 5,569.85 | 0.3K |
| 12:55 | 5,569.90 | 5,569.90 | 5,560.00 | 5,569.45 | 0.2K |
| 13:00 | 5,561.05 | 5,565.00 | 5,558.00 | 5,564.90 | 0.1K |
| 13:05 | 5,564.00 | 5,564.90 | 5,555.05 | 5,555.05 | 0.1K |
| 13:10 | 5,555.05 | 5,563.55 | 5,555.05 | 5,563.50 | 0.1K |
| 13:15 | 5,563.40 | 5,563.95 | 5,555.85 | 5,556.50 | 0.1K |
| 13:20 | 5,556.50 | 5,561.95 | 5,555.80 | 5,561.00 | 0.1K |
| 13:25 | 5,555.05 | 5,561.00 | 5,550.00 | 5,555.10 | 0.7K |
| 13:30 | 5,555.10 | 5,559.80 | 5,550.00 | 5,550.00 | 0.2K |
| 13:35 | 5,550.00 | 5,554.95 | 5,542.05 | 5,554.95 | 0.7K |
| 13:40 | 5,554.95 | 5,560.00 | 5,546.25 | 5,560.00 | 0.1K |
| 13:45 | 5,560.00 | 5,569.95 | 5,560.00 | 5,569.95 | 0.2K |
| 13:50 | 5,569.85 | 5,577.00 | 5,530.00 | 5,531.55 | 0.8K |
| 13:55 | 5,557.30 | 5,570.00 | 5,541.10 | 5,552.45 | 0.1K |
| 14:00 | 5,565.90 | 5,565.90 | 5,552.55 | 5,560.00 | 0.2K |
| 14:05 | 5,560.00 | 5,564.95 | 5,556.75 | 5,557.85 | 0.1K |
| 14:10 | 5,565.00 | 5,585.00 | 5,565.00 | 5,584.95 | 0.2K |
| 14:15 | 5,583.95 | 5,583.95 | 5,573.00 | 5,581.95 | 0.1K |
| 14:20 | 5,581.95 | 5,581.95 | 5,572.05 | 5,573.05 | 0.1K |
| 14:25 | 5,573.05 | 5,579.95 | 5,570.10 | 5,570.10 | 0.1K |
| 14:30 | 5,570.10 | 5,580.00 | 5,570.10 | 5,570.20 | 0.2K |
| 14:35 | 5,581.80 | 5,582.00 | 5,570.25 | 5,578.90 | 0.1K |
| 14:40 | 5,570.25 | 5,579.95 | 5,570.25 | 5,571.00 | 0.4K |
| 14:45 | 5,576.75 | 5,576.75 | 5,561.25 | 5,565.50 | 0.3K |
| 14:50 | 5,569.00 | 5,569.85 | 5,565.00 | 5,568.00 | 0.2K |
| 14:55 | 5,568.00 | 5,576.90 | 5,568.00 | 5,570.00 | 0.2K |
| 15:00 | 5,570.10 | 5,578.00 | 5,570.10 | 5,570.85 | 0.1K |
| 15:05 | 5,577.95 | 5,578.00 | 5,571.00 | 5,578.00 | 0.3K |
| 15:10 | 5,577.95 | 5,578.00 | 5,570.00 | 5,570.05 | 0.4K |
| 15:15 | 5,576.00 | 5,577.00 | 5,570.00 | 5,575.00 | 0.3K |
| 15:20 | 5,575.00 | 5,578.00 | 5,570.25 | 5,578.00 | 0.4K |
| 15:25 | 5,577.95 | 5,578.00 | 5,572.00 | 5,575.00 | 1.0K |