4,501.65
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:15 | 5,499.00 | 5,544.95 | 5,475.00 | 5,523.95 | 1.9K |
| 09:20 | 5,510.05 | 5,523.00 | 5,505.40 | 5,509.00 | 0.5K |
| 09:25 | 5,509.00 | 5,515.95 | 5,500.00 | 5,510.00 | 2.3K |
| 09:30 | 5,510.00 | 5,514.95 | 5,502.15 | 5,506.30 | 1.1K |
| 09:35 | 5,514.40 | 5,514.95 | 5,501.00 | 5,511.80 | 1.2K |
| 09:40 | 5,511.80 | 5,568.85 | 5,509.00 | 5,552.55 | 1.4K |
| 09:45 | 5,566.50 | 5,566.50 | 5,552.50 | 5,553.00 | 0.4K |
| 09:50 | 5,555.00 | 5,555.00 | 5,521.00 | 5,521.15 | 0.4K |
| 09:55 | 5,521.00 | 5,536.85 | 5,510.30 | 5,523.90 | 0.4K |
| 10:00 | 5,522.95 | 5,525.00 | 5,511.40 | 5,520.00 | 0.2K |
| 10:05 | 5,520.00 | 5,525.00 | 5,515.30 | 5,525.00 | 0.2K |
| 10:10 | 5,528.95 | 5,530.00 | 5,521.10 | 5,530.00 | 0.2K |
| 10:15 | 5,529.95 | 5,568.90 | 5,516.00 | 5,542.75 | 0.7K |
| 10:20 | 5,545.30 | 5,563.80 | 5,545.00 | 5,555.00 | 0.2K |
| 10:25 | 5,542.05 | 5,558.80 | 5,542.05 | 5,551.00 | 0.2K |
| 10:30 | 5,550.50 | 5,567.95 | 5,550.50 | 5,563.95 | 0.4K |
| 10:35 | 5,554.00 | 5,567.00 | 5,554.00 | 5,557.60 | 0.1K |
| 10:40 | 5,557.60 | 5,566.90 | 5,533.25 | 5,539.85 | 0.5K |
| 10:45 | 5,534.30 | 5,540.15 | 5,512.00 | 5,529.90 | 0.7K |
| 10:50 | 5,513.15 | 5,525.85 | 5,513.15 | 5,525.85 | 0.3K |
| 10:55 | 5,527.40 | 5,527.40 | 5,518.25 | 5,524.90 | 0.2K |
| 11:00 | 5,524.85 | 5,524.85 | 5,512.10 | 5,512.10 | 0.3K |
| 11:05 | 5,512.20 | 5,536.25 | 5,512.20 | 5,536.25 | 0.5K |
| 11:10 | 5,534.90 | 5,534.90 | 5,520.05 | 5,520.05 | 0.1K |
| 11:15 | 5,520.05 | 5,532.40 | 5,515.35 | 5,518.05 | 0.4K |
| 11:20 | 5,529.95 | 5,529.95 | 5,516.25 | 5,516.30 | 0.1K |
| 11:25 | 5,517.10 | 5,526.30 | 5,517.10 | 5,524.95 | 0.0K |
| 11:30 | 5,517.10 | 5,524.85 | 5,516.00 | 5,521.95 | 0.2K |
| 11:35 | 5,521.95 | 5,521.95 | 5,515.10 | 5,519.95 | 0.1K |
| 11:40 | 5,519.95 | 5,521.30 | 5,515.00 | 5,515.00 | 0.1K |
| 11:45 | 5,515.00 | 5,519.95 | 5,515.00 | 5,519.95 | 0.1K |
| 11:50 | 5,515.10 | 5,521.30 | 5,510.00 | 5,520.30 | 0.4K |
| 11:55 | 5,520.30 | 5,520.30 | 5,510.45 | 5,511.15 | 0.1K |
| 12:00 | 5,511.00 | 5,517.70 | 5,511.00 | 5,511.10 | 0.1K |
| 12:05 | 5,517.55 | 5,517.55 | 5,511.05 | 5,517.45 | 0.1K |
| 12:10 | 5,512.85 | 5,517.35 | 5,511.15 | 5,517.35 | 0.1K |
| 12:15 | 5,517.00 | 5,517.70 | 5,517.00 | 5,517.70 | 0.3K |
| 12:20 | 5,512.05 | 5,517.70 | 5,511.50 | 5,511.50 | 0.1K |
| 12:25 | 5,511.50 | 5,515.00 | 5,510.15 | 5,512.00 | 0.1K |
| 12:30 | 5,510.20 | 5,512.00 | 5,508.00 | 5,508.00 | 0.2K |
| 12:35 | 5,508.00 | 5,516.00 | 5,506.35 | 5,506.35 | 0.2K |
| 12:40 | 5,510.00 | 5,512.45 | 5,505.50 | 5,512.45 | 0.2K |
| 12:45 | 5,512.40 | 5,512.40 | 5,506.00 | 5,510.95 | 0.1K |
| 12:50 | 5,510.95 | 5,510.95 | 5,505.00 | 5,505.00 | 0.1K |
| 12:55 | 5,509.95 | 5,509.95 | 5,504.00 | 5,509.70 | 0.1K |
| 13:00 | 5,504.00 | 5,509.95 | 5,504.00 | 5,509.95 | 0.1K |
| 13:05 | 5,509.95 | 5,509.95 | 5,504.00 | 5,504.05 | 0.1K |
| 13:10 | 5,504.05 | 5,510.00 | 5,504.00 | 5,510.00 | 0.2K |
| 13:15 | 5,506.00 | 5,512.00 | 5,506.00 | 5,507.00 | 0.1K |
| 13:20 | 5,506.05 | 5,510.00 | 5,505.00 | 5,505.00 | 0.2K |
| 13:25 | 5,510.00 | 5,510.00 | 5,502.10 | 5,503.00 | 0.2K |
| 13:30 | 5,503.00 | 5,504.00 | 5,500.65 | 5,500.80 | 0.3K |
| 13:35 | 5,502.00 | 5,504.00 | 5,500.00 | 5,500.00 | 0.4K |
| 13:40 | 5,503.95 | 5,504.00 | 5,500.05 | 5,503.95 | 0.1K |
| 13:45 | 5,503.95 | 5,503.95 | 5,490.00 | 5,490.00 | 1.9K |
| 13:50 | 5,490.00 | 5,490.00 | 5,429.85 | 5,429.85 | 1.6K |
| 13:55 | 5,422.05 | 5,444.10 | 5,400.10 | 5,426.60 | 1.4K |
| 14:00 | 5,400.00 | 5,419.95 | 5,269.00 | 5,338.00 | 4.1K |
| 14:05 | 5,350.00 | 5,374.00 | 5,350.00 | 5,369.90 | 0.5K |
| 14:10 | 5,369.95 | 5,369.95 | 5,300.00 | 5,330.00 | 1.3K |
| 14:15 | 5,348.90 | 5,348.90 | 5,306.25 | 5,330.00 | 0.6K |
| 14:20 | 5,329.95 | 5,390.00 | 5,328.50 | 5,389.00 | 0.9K |
| 14:25 | 5,389.00 | 5,389.00 | 5,300.00 | 5,345.00 | 1.2K |
| 14:30 | 5,343.00 | 5,345.00 | 5,301.30 | 5,307.00 | 1.0K |
| 14:35 | 5,318.75 | 5,318.75 | 5,255.00 | 5,256.00 | 3.0K |
| 14:40 | 5,255.50 | 5,289.65 | 5,210.05 | 5,239.95 | 2.9K |
| 14:45 | 5,237.70 | 5,280.05 | 5,217.10 | 5,280.05 | 2.8K |
| 14:50 | 5,270.00 | 5,288.00 | 5,268.65 | 5,285.95 | 1.5K |
| 14:55 | 5,284.95 | 5,288.00 | 5,276.05 | 5,287.95 | 0.6K |
| 15:00 | 5,287.95 | 5,295.00 | 5,285.00 | 5,293.95 | 1.1K |
| 15:05 | 5,293.95 | 5,295.00 | 5,279.95 | 5,295.00 | 1.0K |
| 15:10 | 5,295.00 | 5,330.00 | 5,281.30 | 5,320.10 | 0.9K |
| 15:15 | 5,329.90 | 5,369.95 | 5,312.10 | 5,343.85 | 1.0K |
| 15:20 | 5,343.90 | 5,343.90 | 5,325.00 | 5,340.00 | 0.8K |
| 15:25 | 5,335.00 | 5,365.00 | 5,316.45 | 5,316.45 | 1.0K |