4,501.65
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:15 | 5,350.00 | 5,409.95 | 5,311.30 | 5,363.00 | 1.2K |
| 09:20 | 5,350.00 | 5,449.85 | 5,350.00 | 5,429.00 | 1.4K |
| 09:25 | 5,429.00 | 5,434.80 | 5,402.00 | 5,424.80 | 0.8K |
| 09:30 | 5,429.80 | 5,429.80 | 5,400.15 | 5,409.00 | 1.4K |
| 09:35 | 5,409.00 | 5,409.00 | 5,381.55 | 5,400.00 | 0.3K |
| 09:40 | 5,405.00 | 5,428.00 | 5,405.00 | 5,420.00 | 0.9K |
| 09:45 | 5,418.25 | 5,427.95 | 5,401.00 | 5,424.90 | 0.5K |
| 09:50 | 5,425.00 | 5,429.00 | 5,415.40 | 5,415.55 | 0.5K |
| 09:55 | 5,416.00 | 5,425.00 | 5,405.10 | 5,422.95 | 0.1K |
| 10:00 | 5,405.45 | 5,428.80 | 5,405.45 | 5,427.95 | 0.2K |
| 10:05 | 5,420.95 | 5,436.95 | 5,420.95 | 5,436.95 | 0.2K |
| 10:10 | 5,436.90 | 5,436.90 | 5,406.50 | 5,429.05 | 0.5K |
| 10:15 | 5,426.95 | 5,426.95 | 5,410.00 | 5,415.15 | 0.1K |
| 10:20 | 5,415.15 | 5,417.00 | 5,406.75 | 5,410.05 | 0.1K |
| 10:25 | 5,406.50 | 5,409.95 | 5,382.30 | 5,406.00 | 0.4K |
| 10:30 | 5,394.35 | 5,410.00 | 5,394.35 | 5,410.00 | 0.1K |
| 10:35 | 5,401.00 | 5,413.90 | 5,392.20 | 5,413.90 | 0.2K |
| 10:40 | 5,413.90 | 5,420.00 | 5,402.10 | 5,409.95 | 0.1K |
| 10:45 | 5,409.95 | 5,409.95 | 5,400.00 | 5,407.45 | 0.0K |
| 10:50 | 5,407.50 | 5,407.50 | 5,393.20 | 5,394.05 | 0.1K |
| 10:55 | 5,407.50 | 5,407.50 | 5,385.05 | 5,387.25 | 0.2K |
| 11:00 | 5,387.50 | 5,389.95 | 5,387.50 | 5,389.95 | 0.0K |
| 11:05 | 5,371.00 | 5,379.90 | 5,365.15 | 5,379.90 | 0.2K |
| 11:10 | 5,397.80 | 5,397.85 | 5,397.65 | 5,397.65 | 0.0K |
| 11:15 | 5,386.00 | 5,386.00 | 5,367.00 | 5,367.00 | 0.0K |
| 11:20 | 5,379.90 | 5,393.00 | 5,372.10 | 5,391.95 | 0.2K |
| 11:25 | 5,373.35 | 5,386.50 | 5,373.35 | 5,386.50 | 0.1K |
| 11:30 | 5,375.15 | 5,386.45 | 5,375.15 | 5,386.40 | 0.0K |
| 11:35 | 5,386.35 | 5,386.35 | 5,375.00 | 5,385.75 | 0.1K |
| 11:40 | 5,370.00 | 5,385.75 | 5,352.45 | 5,352.45 | 0.2K |
| 11:45 | 5,365.05 | 5,378.55 | 5,361.05 | 5,362.55 | 0.1K |
| 11:50 | 5,377.05 | 5,377.05 | 5,362.65 | 5,375.85 | 0.0K |
| 11:55 | 5,375.85 | 5,375.85 | 5,372.00 | 5,372.00 | 0.0K |
| 12:00 | 5,370.00 | 5,374.95 | 5,365.00 | 5,365.00 | 0.0K |
| 12:05 | 5,374.85 | 5,374.85 | 5,365.15 | 5,366.05 | 0.1K |
| 12:10 | 5,366.15 | 5,372.95 | 5,366.15 | 5,366.35 | 0.1K |
| 12:15 | 5,367.00 | 5,372.95 | 5,367.00 | 5,372.95 | 0.0K |
| 12:20 | 5,375.00 | 5,375.00 | 5,365.05 | 5,365.05 | 0.1K |
| 12:25 | 5,365.05 | 5,373.75 | 5,365.05 | 5,373.75 | 0.0K |
| 12:30 | 5,366.45 | 5,373.75 | 5,365.25 | 5,365.25 | 0.0K |
| 12:35 | 5,373.70 | 5,373.70 | 5,365.25 | 5,365.25 | 0.0K |
| 12:40 | 5,373.60 | 5,373.60 | 5,366.10 | 5,366.10 | 0.1K |
| 12:45 | 5,373.55 | 5,373.55 | 5,367.35 | 5,367.35 | 0.1K |
| 12:50 | 5,367.35 | 5,370.50 | 5,367.35 | 5,369.95 | 0.0K |
| 12:55 | 5,367.35 | 5,369.95 | 5,365.25 | 5,368.00 | 0.0K |
| 13:00 | 5,368.00 | 5,369.90 | 5,368.00 | 5,368.00 | 0.0K |
| 13:05 | 5,368.00 | 5,369.45 | 5,368.00 | 5,369.45 | 0.1K |
| 13:10 | 5,369.45 | 5,370.00 | 5,365.05 | 5,365.05 | 0.3K |
| 13:15 | 5,370.00 | 5,370.55 | 5,370.00 | 5,370.55 | 0.0K |
| 13:20 | 5,370.55 | 5,370.55 | 5,370.55 | 5,370.55 | 0.0K |
| 13:25 | 5,370.50 | 5,370.50 | 5,365.10 | 5,370.50 | 0.0K |
| 13:30 | 5,370.50 | 5,370.55 | 5,370.00 | 5,370.55 | 0.3K |
| 13:35 | 5,370.55 | 5,370.55 | 5,370.55 | 5,370.55 | 0.0K |
| 13:40 | 5,365.15 | 5,382.85 | 5,365.15 | 5,382.85 | 0.1K |
| 13:45 | 5,366.25 | 5,399.00 | 5,366.25 | 5,395.00 | 0.5K |
| 13:50 | 5,385.15 | 5,392.90 | 5,385.00 | 5,392.90 | 0.1K |
| 13:55 | 5,390.00 | 5,390.00 | 5,385.00 | 5,385.00 | 0.0K |
| 14:00 | 5,392.45 | 5,392.45 | 5,380.95 | 5,392.30 | 0.1K |
| 14:05 | 5,385.00 | 5,389.35 | 5,375.00 | 5,389.25 | 0.1K |
| 14:10 | 5,389.25 | 5,389.25 | 5,370.10 | 5,385.55 | 0.1K |
| 14:15 | 5,380.00 | 5,382.95 | 5,375.00 | 5,375.55 | 0.1K |
| 14:20 | 5,378.00 | 5,382.90 | 5,378.00 | 5,382.85 | 0.0K |
| 14:25 | 5,382.90 | 5,382.90 | 5,350.00 | 5,370.85 | 0.8K |
| 14:30 | 5,353.65 | 5,370.55 | 5,344.90 | 5,353.00 | 0.5K |
| 14:35 | 5,353.00 | 5,362.95 | 5,348.55 | 5,362.95 | 0.2K |
| 14:40 | 5,362.95 | 5,362.95 | 5,362.95 | 5,362.95 | 0.0K |
| 14:45 | 5,355.10 | 5,372.60 | 5,344.90 | 5,345.00 | 0.5K |
| 14:50 | 5,345.00 | 5,350.00 | 5,330.00 | 5,348.00 | 0.4K |
| 14:55 | 5,347.85 | 5,347.85 | 5,330.00 | 5,344.75 | 0.2K |
| 15:00 | 5,360.00 | 5,364.95 | 5,348.80 | 5,363.05 | 0.0K |
| 15:05 | 5,363.05 | 5,370.00 | 5,350.05 | 5,364.25 | 0.2K |
| 15:10 | 5,364.20 | 5,364.20 | 5,330.00 | 5,330.00 | 0.4K |
| 15:15 | 5,335.00 | 5,335.00 | 5,302.10 | 5,310.00 | 1.0K |
| 15:20 | 5,302.10 | 5,318.00 | 5,300.20 | 5,316.00 | 1.0K |
| 15:25 | 5,310.00 | 5,325.00 | 5,300.10 | 5,316.45 | 1.0K |