4,501.65
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:15 | 5,199.95 | 5,370.10 | 5,151.50 | 5,313.80 | 6.3K |
| 09:20 | 5,281.05 | 5,297.15 | 5,261.30 | 5,285.00 | 0.9K |
| 09:25 | 5,285.00 | 5,348.80 | 5,260.00 | 5,300.00 | 1.1K |
| 09:30 | 5,311.80 | 5,330.00 | 5,255.10 | 5,255.10 | 0.7K |
| 09:35 | 5,274.00 | 5,300.00 | 5,255.10 | 5,300.00 | 0.5K |
| 09:40 | 5,300.00 | 5,343.95 | 5,300.00 | 5,301.05 | 0.9K |
| 09:45 | 5,300.00 | 5,305.00 | 5,280.00 | 5,280.00 | 0.6K |
| 09:50 | 5,260.00 | 5,298.90 | 5,255.80 | 5,298.90 | 0.5K |
| 09:55 | 5,298.80 | 5,298.80 | 5,281.00 | 5,293.65 | 0.2K |
| 10:00 | 5,293.50 | 5,309.95 | 5,282.25 | 5,306.95 | 0.4K |
| 10:05 | 5,307.95 | 5,309.90 | 5,300.00 | 5,300.05 | 0.4K |
| 10:10 | 5,308.85 | 5,315.00 | 5,300.55 | 5,302.10 | 0.3K |
| 10:15 | 5,314.90 | 5,315.00 | 5,310.00 | 5,314.95 | 0.3K |
| 10:20 | 5,303.15 | 5,335.00 | 5,303.15 | 5,335.00 | 0.5K |
| 10:25 | 5,330.00 | 5,339.95 | 5,321.15 | 5,339.95 | 0.2K |
| 10:30 | 5,339.95 | 5,344.95 | 5,329.55 | 5,329.55 | 0.1K |
| 10:35 | 5,344.00 | 5,344.00 | 5,321.00 | 5,335.95 | 0.1K |
| 10:40 | 5,322.05 | 5,322.10 | 5,300.00 | 5,301.00 | 0.3K |
| 10:45 | 5,301.00 | 5,319.90 | 5,290.10 | 5,307.95 | 0.2K |
| 10:50 | 5,290.10 | 5,304.95 | 5,290.00 | 5,304.95 | 0.1K |
| 10:55 | 5,307.95 | 5,319.85 | 5,301.00 | 5,301.00 | 0.1K |
| 11:00 | 5,300.00 | 5,304.45 | 5,281.20 | 5,282.15 | 0.3K |
| 11:05 | 5,296.95 | 5,296.95 | 5,282.05 | 5,293.65 | 0.2K |
| 11:10 | 5,293.85 | 5,295.00 | 5,285.05 | 5,290.05 | 0.1K |
| 11:15 | 5,296.95 | 5,296.95 | 5,275.00 | 5,286.65 | 0.6K |
| 11:20 | 5,276.30 | 5,289.00 | 5,275.00 | 5,283.95 | 0.5K |
| 11:25 | 5,283.95 | 5,294.95 | 5,275.00 | 5,287.05 | 0.2K |
| 11:30 | 5,290.00 | 5,297.00 | 5,287.10 | 5,296.55 | 0.1K |
| 11:35 | 5,296.50 | 5,296.55 | 5,275.15 | 5,275.25 | 0.3K |
| 11:40 | 5,287.40 | 5,289.90 | 5,275.15 | 5,275.20 | 0.1K |
| 11:45 | 5,276.15 | 5,294.00 | 5,276.15 | 5,282.15 | 0.4K |
| 11:50 | 5,277.00 | 5,293.15 | 5,277.00 | 5,280.05 | 0.1K |
| 11:55 | 5,280.00 | 5,296.55 | 5,280.00 | 5,295.75 | 0.2K |
| 12:00 | 5,295.75 | 5,295.75 | 5,282.50 | 5,282.70 | 0.1K |
| 12:05 | 5,282.70 | 5,294.60 | 5,282.70 | 5,294.30 | 0.0K |
| 12:10 | 5,294.30 | 5,295.85 | 5,293.00 | 5,293.95 | 0.1K |
| 12:15 | 5,296.00 | 5,331.00 | 5,293.95 | 5,305.35 | 0.4K |
| 12:20 | 5,324.95 | 5,324.95 | 5,305.70 | 5,307.65 | 0.1K |
| 12:25 | 5,323.60 | 5,340.00 | 5,308.05 | 5,340.00 | 0.2K |
| 12:30 | 5,331.00 | 5,347.90 | 5,331.00 | 5,336.15 | 0.2K |
| 12:35 | 5,345.95 | 5,346.00 | 5,325.10 | 5,325.10 | 0.2K |
| 12:40 | 5,320.00 | 5,346.00 | 5,320.00 | 5,332.35 | 0.6K |
| 12:45 | 5,340.00 | 5,345.85 | 5,336.10 | 5,342.95 | 0.1K |
| 12:50 | 5,342.95 | 5,349.00 | 5,337.00 | 5,349.00 | 0.2K |
| 12:55 | 5,349.00 | 5,364.95 | 5,340.20 | 5,353.05 | 0.4K |
| 13:00 | 5,353.05 | 5,375.05 | 5,353.05 | 5,373.85 | 0.3K |
| 13:05 | 5,366.00 | 5,375.00 | 5,365.10 | 5,370.00 | 0.1K |
| 13:10 | 5,373.10 | 5,394.90 | 5,370.00 | 5,394.90 | 0.3K |
| 13:15 | 5,383.00 | 5,432.00 | 5,300.00 | 5,418.95 | 1.4K |
| 13:20 | 5,398.90 | 5,527.00 | 5,361.00 | 5,452.75 | 1.2K |
| 13:25 | 5,400.00 | 5,499.90 | 5,323.30 | 5,378.05 | 1.1K |
| 13:30 | 5,395.65 | 5,395.65 | 5,370.00 | 5,384.95 | 0.2K |
| 13:35 | 5,384.95 | 5,384.95 | 5,370.00 | 5,375.00 | 0.1K |
| 13:40 | 5,381.90 | 5,389.00 | 5,370.00 | 5,388.95 | 0.2K |
| 13:45 | 5,389.00 | 5,390.00 | 5,379.00 | 5,379.00 | 0.0K |
| 13:50 | 5,353.00 | 5,378.95 | 5,351.00 | 5,378.95 | 0.2K |
| 13:55 | 5,378.95 | 5,393.30 | 5,375.05 | 5,393.30 | 0.1K |
| 14:00 | 5,375.20 | 5,400.00 | 5,375.20 | 5,400.00 | 0.1K |
| 14:05 | 5,408.90 | 5,430.00 | 5,380.00 | 5,430.00 | 0.3K |
| 14:10 | 5,418.50 | 5,418.50 | 5,380.00 | 5,400.95 | 0.2K |
| 14:15 | 5,400.95 | 5,400.95 | 5,380.00 | 5,396.90 | 0.0K |
| 14:20 | 5,396.90 | 5,396.90 | 5,380.55 | 5,393.95 | 0.0K |
| 14:25 | 5,380.10 | 5,391.05 | 5,375.00 | 5,380.00 | 0.1K |
| 14:30 | 5,388.45 | 5,388.65 | 5,372.05 | 5,379.95 | 0.1K |
| 14:35 | 5,371.05 | 5,399.95 | 5,371.05 | 5,399.95 | 0.3K |
| 14:40 | 5,399.85 | 5,399.85 | 5,380.00 | 5,380.45 | 0.0K |
| 14:45 | 5,398.20 | 5,408.00 | 5,381.60 | 5,408.00 | 0.1K |
| 14:50 | 5,408.00 | 5,430.00 | 5,408.00 | 5,430.00 | 0.2K |
| 14:55 | 5,429.90 | 5,429.90 | 5,410.05 | 5,421.95 | 0.2K |
| 15:00 | 5,421.95 | 5,422.00 | 5,412.15 | 5,422.00 | 0.1K |
| 15:05 | 5,421.00 | 5,429.90 | 5,415.00 | 5,416.05 | 0.3K |
| 15:10 | 5,429.65 | 5,429.75 | 5,416.45 | 5,420.00 | 0.1K |
| 15:15 | 5,419.15 | 5,421.00 | 5,415.00 | 5,415.00 | 0.3K |
| 15:20 | 5,420.00 | 5,420.00 | 5,408.05 | 5,420.00 | 0.2K |
| 15:25 | 5,420.00 | 5,525.00 | 5,411.10 | 5,456.45 | 2.0K |