4,501.65
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:15 | 5,350.00 | 5,430.00 | 5,349.00 | 5,414.45 | 1.5K |
| 09:20 | 5,411.75 | 5,464.00 | 5,411.75 | 5,460.00 | 1.6K |
| 09:25 | 5,467.15 | 5,535.00 | 5,460.75 | 5,499.00 | 1.9K |
| 09:30 | 5,499.00 | 5,505.00 | 5,484.05 | 5,495.00 | 1.1K |
| 09:35 | 5,490.05 | 5,495.00 | 5,476.05 | 5,491.95 | 1.0K |
| 09:40 | 5,488.05 | 5,491.80 | 5,462.55 | 5,474.90 | 0.6K |
| 09:45 | 5,474.00 | 5,479.85 | 5,465.15 | 5,477.90 | 0.6K |
| 09:50 | 5,477.90 | 5,479.00 | 5,466.40 | 5,476.90 | 0.6K |
| 09:55 | 5,479.00 | 5,488.90 | 5,465.25 | 5,484.65 | 0.7K |
| 10:00 | 5,475.95 | 5,483.85 | 5,475.00 | 5,475.00 | 0.1K |
| 10:05 | 5,470.15 | 5,478.50 | 5,470.00 | 5,477.85 | 0.2K |
| 10:10 | 5,477.00 | 5,478.40 | 5,470.65 | 5,477.75 | 0.2K |
| 10:15 | 5,471.80 | 5,477.75 | 5,471.80 | 5,476.95 | 0.1K |
| 10:20 | 5,472.25 | 5,476.95 | 5,470.00 | 5,473.70 | 0.3K |
| 10:25 | 5,473.70 | 5,477.70 | 5,465.00 | 5,474.90 | 0.3K |
| 10:30 | 5,455.05 | 5,474.95 | 5,455.05 | 5,474.95 | 0.2K |
| 10:35 | 5,480.00 | 5,498.80 | 5,450.75 | 5,467.70 | 2.3K |
| 10:40 | 5,467.70 | 5,487.05 | 5,467.45 | 5,479.40 | 0.2K |
| 10:45 | 5,461.10 | 5,483.00 | 5,461.10 | 5,482.55 | 0.2K |
| 10:50 | 5,480.00 | 5,480.00 | 5,435.40 | 5,442.80 | 0.6K |
| 10:55 | 5,464.05 | 5,464.05 | 5,410.00 | 5,434.80 | 0.4K |
| 11:00 | 5,434.65 | 5,443.10 | 5,433.00 | 5,443.10 | 0.3K |
| 11:05 | 5,443.10 | 5,443.10 | 5,420.00 | 5,430.15 | 0.5K |
| 11:10 | 5,400.00 | 5,414.55 | 5,393.05 | 5,412.55 | 0.5K |
| 11:15 | 5,403.80 | 5,412.50 | 5,403.80 | 5,409.90 | 0.1K |
| 11:20 | 5,409.90 | 5,443.10 | 5,405.00 | 5,419.25 | 0.2K |
| 11:25 | 5,434.00 | 5,443.00 | 5,420.40 | 5,430.70 | 0.1K |
| 11:30 | 5,442.85 | 5,443.10 | 5,438.25 | 5,438.80 | 0.0K |
| 11:35 | 5,438.90 | 5,462.90 | 5,438.90 | 5,456.00 | 0.3K |
| 11:40 | 5,450.00 | 5,455.95 | 5,435.25 | 5,453.95 | 0.2K |
| 11:45 | 5,452.95 | 5,453.50 | 5,440.00 | 5,440.00 | 0.1K |
| 11:50 | 5,410.00 | 5,447.95 | 5,405.10 | 5,447.80 | 0.2K |
| 11:55 | 5,427.50 | 5,446.90 | 5,404.00 | 5,425.00 | 0.1K |
| 12:00 | 5,425.00 | 5,436.75 | 5,401.50 | 5,401.50 | 0.1K |
| 12:05 | 5,433.85 | 5,433.85 | 5,402.05 | 5,428.35 | 0.2K |
| 12:10 | 5,428.35 | 5,435.00 | 5,428.35 | 5,434.95 | 0.0K |
| 12:15 | 5,435.95 | 5,446.70 | 5,431.45 | 5,446.00 | 0.1K |
| 12:20 | 5,445.95 | 5,445.95 | 5,425.05 | 5,428.10 | 0.1K |
| 12:25 | 5,438.05 | 5,438.05 | 5,423.50 | 5,434.00 | 0.1K |
| 12:30 | 5,434.00 | 5,443.80 | 5,430.10 | 5,443.75 | 0.1K |
| 12:35 | 5,443.75 | 5,443.75 | 5,435.60 | 5,443.75 | 0.1K |
| 12:40 | 5,443.75 | 5,445.00 | 5,429.40 | 5,437.20 | 0.2K |
| 12:45 | 5,440.50 | 5,444.00 | 5,440.00 | 5,444.00 | 0.0K |
| 12:50 | 5,444.90 | 5,447.50 | 5,444.90 | 5,445.95 | 0.1K |
| 12:55 | 5,447.50 | 5,447.50 | 5,426.15 | 5,426.15 | 0.1K |
| 13:00 | 5,430.25 | 5,447.30 | 5,430.25 | 5,447.30 | 0.1K |
| 13:05 | 5,447.35 | 5,447.50 | 5,437.00 | 5,437.05 | 0.4K |
| 13:10 | 5,446.85 | 5,447.50 | 5,440.45 | 5,447.50 | 0.1K |
| 13:15 | 5,447.50 | 5,447.50 | 5,440.00 | 5,440.00 | 0.2K |
| 13:20 | 5,449.80 | 5,461.75 | 5,449.80 | 5,461.75 | 0.2K |
| 13:25 | 5,461.75 | 5,461.75 | 5,440.15 | 5,440.15 | 0.2K |
| 13:30 | 5,440.35 | 5,461.70 | 5,440.35 | 5,455.00 | 0.2K |
| 13:35 | 5,450.00 | 5,452.95 | 5,426.15 | 5,449.05 | 0.3K |
| 13:40 | 5,433.60 | 5,448.70 | 5,426.15 | 5,447.90 | 0.2K |
| 13:45 | 5,443.95 | 5,443.95 | 5,426.30 | 5,429.00 | 0.3K |
| 13:50 | 5,435.20 | 5,440.95 | 5,427.95 | 5,428.00 | 0.2K |
| 13:55 | 5,430.30 | 5,439.80 | 5,427.95 | 5,429.00 | 0.1K |
| 14:00 | 5,434.75 | 5,434.85 | 5,428.90 | 5,430.00 | 0.1K |
| 14:05 | 5,430.00 | 5,430.00 | 5,375.00 | 5,380.35 | 0.8K |
| 14:10 | 5,380.30 | 5,380.30 | 5,351.00 | 5,351.45 | 1.0K |
| 14:15 | 5,352.00 | 5,364.50 | 5,345.05 | 5,350.00 | 0.5K |
| 14:20 | 5,351.00 | 5,359.90 | 5,351.00 | 5,359.90 | 0.3K |
| 14:25 | 5,359.90 | 5,379.00 | 5,355.65 | 5,368.00 | 0.5K |
| 14:30 | 5,358.00 | 5,400.00 | 5,358.00 | 5,400.00 | 0.3K |
| 14:35 | 5,409.95 | 5,430.00 | 5,401.00 | 5,411.75 | 0.3K |
| 14:40 | 5,415.00 | 5,430.05 | 5,415.00 | 5,430.05 | 0.1K |
| 14:45 | 5,430.15 | 5,446.95 | 5,430.15 | 5,445.00 | 0.2K |
| 14:50 | 5,441.15 | 5,447.00 | 5,420.05 | 5,431.00 | 0.3K |
| 14:55 | 5,425.05 | 5,444.85 | 5,425.05 | 5,444.85 | 0.2K |
| 15:00 | 5,443.95 | 5,470.00 | 5,440.00 | 5,470.00 | 0.8K |
| 15:05 | 5,474.00 | 5,493.95 | 5,462.05 | 5,465.45 | 0.5K |
| 15:10 | 5,465.50 | 5,473.95 | 5,360.00 | 5,384.70 | 1.6K |
| 15:15 | 5,384.70 | 5,393.95 | 5,381.25 | 5,390.00 | 0.4K |
| 15:20 | 5,380.15 | 5,400.00 | 5,380.05 | 5,400.00 | 0.4K |
| 15:25 | 5,400.00 | 5,420.80 | 5,385.00 | 5,420.80 | 0.6K |