4,501.65
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:15 | 5,425.05 | 5,599.90 | 5,400.00 | 5,545.00 | 1.9K |
| 09:20 | 5,577.75 | 5,580.00 | 5,416.00 | 5,447.60 | 2.0K |
| 09:25 | 5,447.00 | 5,456.35 | 5,401.00 | 5,432.30 | 1.3K |
| 09:30 | 5,415.00 | 5,430.15 | 5,350.00 | 5,394.80 | 1.2K |
| 09:35 | 5,357.75 | 5,387.15 | 5,330.00 | 5,340.00 | 0.6K |
| 09:40 | 5,340.00 | 5,386.80 | 5,310.00 | 5,360.00 | 0.6K |
| 09:45 | 5,379.10 | 5,380.00 | 5,331.35 | 5,331.35 | 0.3K |
| 09:50 | 5,349.85 | 5,349.85 | 5,330.15 | 5,340.05 | 0.4K |
| 09:55 | 5,349.75 | 5,349.90 | 5,335.10 | 5,339.55 | 0.3K |
| 10:00 | 5,339.55 | 5,349.00 | 5,310.00 | 5,325.05 | 0.6K |
| 10:05 | 5,343.70 | 5,371.00 | 5,325.95 | 5,371.00 | 0.4K |
| 10:10 | 5,386.00 | 5,386.00 | 5,360.20 | 5,379.70 | 0.1K |
| 10:15 | 5,379.70 | 5,379.70 | 5,362.10 | 5,378.00 | 0.2K |
| 10:20 | 5,362.40 | 5,425.00 | 5,362.40 | 5,422.95 | 0.2K |
| 10:25 | 5,400.45 | 5,430.00 | 5,400.45 | 5,424.90 | 0.1K |
| 10:30 | 5,424.85 | 5,459.95 | 5,415.05 | 5,458.95 | 0.2K |
| 10:35 | 5,458.95 | 5,458.95 | 5,440.00 | 5,456.75 | 0.2K |
| 10:40 | 5,450.00 | 5,456.00 | 5,431.00 | 5,431.00 | 0.1K |
| 10:45 | 5,435.90 | 5,435.90 | 5,411.05 | 5,427.45 | 0.2K |
| 10:50 | 5,420.00 | 5,482.00 | 5,420.00 | 5,481.95 | 0.5K |
| 10:55 | 5,484.40 | 5,579.90 | 5,480.00 | 5,500.00 | 1.9K |
| 11:00 | 5,519.75 | 5,519.75 | 5,500.00 | 5,518.95 | 0.2K |
| 11:05 | 5,518.95 | 5,548.90 | 5,500.00 | 5,546.60 | 0.4K |
| 11:10 | 5,542.60 | 5,548.00 | 5,503.45 | 5,510.00 | 0.4K |
| 11:15 | 5,505.05 | 5,528.65 | 5,504.45 | 5,526.00 | 0.2K |
| 11:20 | 5,526.00 | 5,533.55 | 5,500.00 | 5,503.95 | 0.4K |
| 11:25 | 5,503.95 | 5,503.95 | 5,460.00 | 5,469.15 | 0.3K |
| 11:30 | 5,488.45 | 5,488.45 | 5,465.05 | 5,478.95 | 0.1K |
| 11:35 | 5,465.05 | 5,477.00 | 5,450.10 | 5,451.70 | 0.2K |
| 11:40 | 5,468.95 | 5,470.00 | 5,452.45 | 5,457.00 | 0.1K |
| 11:45 | 5,455.05 | 5,460.00 | 5,430.00 | 5,430.00 | 0.6K |
| 11:50 | 5,430.20 | 5,459.65 | 5,430.10 | 5,430.10 | 0.1K |
| 11:55 | 5,459.90 | 5,498.90 | 5,435.05 | 5,435.05 | 0.1K |
| 12:00 | 5,477.35 | 5,477.35 | 5,435.10 | 5,471.80 | 0.1K |
| 12:05 | 5,450.40 | 5,488.80 | 5,450.40 | 5,460.05 | 0.1K |
| 12:10 | 5,482.00 | 5,484.00 | 5,429.00 | 5,430.00 | 0.7K |
| 12:15 | 5,440.00 | 5,484.85 | 5,435.15 | 5,479.95 | 0.2K |
| 12:20 | 5,479.95 | 5,479.95 | 5,380.00 | 5,435.00 | 1.4K |
| 12:25 | 5,435.00 | 5,469.90 | 5,380.00 | 5,415.00 | 1.0K |
| 12:30 | 5,349.55 | 5,393.95 | 5,349.55 | 5,379.75 | 1.3K |
| 12:35 | 5,370.05 | 5,408.85 | 5,363.05 | 5,389.00 | 0.1K |
| 12:40 | 5,390.00 | 5,406.90 | 5,390.00 | 5,391.40 | 0.1K |
| 12:45 | 5,406.70 | 5,425.00 | 5,391.30 | 5,425.00 | 0.2K |
| 12:50 | 5,423.95 | 5,424.95 | 5,406.00 | 5,418.55 | 0.1K |
| 12:55 | 5,419.95 | 5,419.95 | 5,392.00 | 5,393.30 | 0.1K |
| 13:00 | 5,393.30 | 5,405.60 | 5,391.40 | 5,405.60 | 0.1K |
| 13:05 | 5,393.00 | 5,424.00 | 5,393.00 | 5,424.00 | 0.1K |
| 13:10 | 5,424.00 | 5,434.15 | 5,414.15 | 5,424.00 | 0.0K |
| 13:15 | 5,424.00 | 5,424.00 | 5,420.00 | 5,420.00 | 0.1K |
| 13:20 | 5,413.05 | 5,431.65 | 5,412.00 | 5,431.65 | 0.1K |
| 13:25 | 5,412.00 | 5,418.35 | 5,391.40 | 5,417.80 | 0.1K |
| 13:30 | 5,417.85 | 5,417.90 | 5,400.00 | 5,417.90 | 0.0K |
| 13:35 | 5,418.00 | 5,439.80 | 5,402.50 | 5,435.95 | 0.1K |
| 13:40 | 5,410.50 | 5,435.15 | 5,410.00 | 5,428.85 | 0.2K |
| 13:45 | 5,430.00 | 5,439.80 | 5,430.00 | 5,431.00 | 0.0K |
| 13:50 | 5,431.00 | 5,439.65 | 5,419.05 | 5,419.05 | 0.0K |
| 13:55 | 5,415.00 | 5,424.35 | 5,400.25 | 5,424.35 | 0.1K |
| 14:00 | 5,401.20 | 5,418.95 | 5,401.20 | 5,418.95 | 0.0K |
| 14:05 | 5,418.90 | 5,423.35 | 5,418.90 | 5,423.35 | 0.0K |
| 14:10 | 5,420.00 | 5,424.30 | 5,420.00 | 5,423.40 | 0.1K |
| 14:15 | 5,423.35 | 5,423.35 | 5,405.00 | 5,405.05 | 0.1K |
| 14:20 | 5,421.60 | 5,421.95 | 5,405.35 | 5,419.85 | 0.1K |
| 14:25 | 5,419.85 | 5,421.95 | 5,406.05 | 5,406.10 | 0.1K |
| 14:30 | 5,419.90 | 5,419.90 | 5,405.00 | 5,419.90 | 0.2K |
| 14:35 | 5,419.75 | 5,421.95 | 5,419.75 | 5,421.95 | 0.1K |
| 14:40 | 5,421.95 | 5,423.35 | 5,408.10 | 5,419.95 | 0.2K |
| 14:45 | 5,415.00 | 5,415.00 | 5,408.15 | 5,414.00 | 0.1K |
| 14:50 | 5,414.00 | 5,414.00 | 5,404.00 | 5,409.00 | 0.3K |
| 14:55 | 5,409.00 | 5,415.00 | 5,404.20 | 5,415.00 | 0.2K |
| 15:00 | 5,415.00 | 5,424.95 | 5,410.05 | 5,424.95 | 0.1K |
| 15:05 | 5,425.00 | 5,425.00 | 5,350.00 | 5,372.90 | 1.6K |
| 15:10 | 5,372.85 | 5,379.50 | 5,360.05 | 5,376.25 | 0.3K |
| 15:15 | 5,376.25 | 5,410.15 | 5,360.00 | 5,408.00 | 0.3K |
| 15:20 | 5,400.00 | 5,425.00 | 5,400.00 | 5,400.00 | 0.6K |
| 15:25 | 5,393.10 | 5,415.00 | 5,365.30 | 5,385.15 | 0.8K |