4,501.65
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:15 | 5,330.00 | 5,388.95 | 5,299.65 | 5,319.00 | 1.0K |
| 09:20 | 5,318.80 | 5,318.80 | 5,270.05 | 5,294.55 | 0.5K |
| 09:25 | 5,279.05 | 5,342.00 | 5,279.05 | 5,342.00 | 0.6K |
| 09:30 | 5,326.25 | 5,340.95 | 5,298.50 | 5,300.00 | 0.6K |
| 09:35 | 5,328.00 | 5,328.00 | 5,303.10 | 5,303.60 | 0.3K |
| 09:40 | 5,313.00 | 5,313.00 | 5,300.00 | 5,300.00 | 0.2K |
| 09:45 | 5,303.80 | 5,320.00 | 5,299.05 | 5,310.20 | 0.2K |
| 09:50 | 5,319.85 | 5,319.85 | 5,300.00 | 5,313.90 | 0.2K |
| 09:55 | 5,313.00 | 5,313.00 | 5,292.00 | 5,292.95 | 0.2K |
| 10:00 | 5,292.95 | 5,307.90 | 5,286.90 | 5,286.90 | 0.2K |
| 10:05 | 5,293.35 | 5,293.35 | 5,281.00 | 5,290.55 | 0.2K |
| 10:10 | 5,290.50 | 5,293.20 | 5,283.10 | 5,292.00 | 0.1K |
| 10:15 | 5,290.00 | 5,290.00 | 5,281.00 | 5,287.95 | 0.1K |
| 10:20 | 5,280.00 | 5,287.75 | 5,240.00 | 5,245.00 | 1.6K |
| 10:25 | 5,242.10 | 5,257.95 | 5,240.10 | 5,247.00 | 0.2K |
| 10:30 | 5,247.00 | 5,262.15 | 5,221.00 | 5,250.00 | 0.9K |
| 10:35 | 5,232.00 | 5,245.15 | 5,231.75 | 5,240.00 | 0.3K |
| 10:40 | 5,225.10 | 5,234.85 | 5,225.00 | 5,233.95 | 0.2K |
| 10:45 | 5,233.95 | 5,234.00 | 5,225.50 | 5,228.20 | 0.3K |
| 10:50 | 5,233.80 | 5,233.80 | 5,228.20 | 5,233.80 | 0.3K |
| 10:55 | 5,233.80 | 5,236.00 | 5,228.20 | 5,228.20 | 0.3K |
| 11:00 | 5,239.35 | 5,239.95 | 5,231.05 | 5,231.05 | 0.2K |
| 11:05 | 5,248.90 | 5,248.90 | 5,231.10 | 5,240.50 | 0.2K |
| 11:10 | 5,253.85 | 5,253.85 | 5,225.00 | 5,239.95 | 0.4K |
| 11:15 | 5,239.95 | 5,239.95 | 5,226.15 | 5,226.15 | 0.1K |
| 11:20 | 5,226.20 | 5,226.20 | 5,155.10 | 5,174.90 | 1.6K |
| 11:25 | 5,174.90 | 5,180.00 | 5,151.05 | 5,180.00 | 0.9K |
| 11:30 | 5,180.00 | 5,200.00 | 5,180.00 | 5,196.45 | 0.2K |
| 11:35 | 5,199.10 | 5,208.00 | 5,199.10 | 5,202.10 | 0.2K |
| 11:40 | 5,205.00 | 5,207.70 | 5,199.40 | 5,199.40 | 0.2K |
| 11:45 | 5,199.40 | 5,216.60 | 5,195.00 | 5,207.00 | 0.3K |
| 11:50 | 5,210.05 | 5,228.70 | 5,203.25 | 5,223.95 | 0.2K |
| 11:55 | 5,223.95 | 5,223.95 | 5,202.85 | 5,221.75 | 0.3K |
| 12:00 | 5,220.95 | 5,220.95 | 5,202.85 | 5,219.20 | 0.1K |
| 12:05 | 5,219.10 | 5,228.05 | 5,203.05 | 5,215.00 | 0.3K |
| 12:10 | 5,215.00 | 5,219.00 | 5,210.00 | 5,215.00 | 0.0K |
| 12:15 | 5,215.00 | 5,227.85 | 5,211.10 | 5,224.20 | 0.2K |
| 12:20 | 5,211.20 | 5,224.20 | 5,211.20 | 5,222.80 | 0.1K |
| 12:25 | 5,222.80 | 5,224.20 | 5,211.60 | 5,224.00 | 0.1K |
| 12:30 | 5,212.65 | 5,236.00 | 5,210.10 | 5,219.05 | 0.2K |
| 12:35 | 5,210.00 | 5,228.70 | 5,205.20 | 5,205.80 | 0.1K |
| 12:40 | 5,205.45 | 5,214.00 | 5,201.60 | 5,201.60 | 0.2K |
| 12:45 | 5,201.60 | 5,215.90 | 5,201.60 | 5,201.60 | 0.2K |
| 12:50 | 5,214.55 | 5,214.55 | 5,180.00 | 5,180.00 | 0.3K |
| 12:55 | 5,188.00 | 5,190.40 | 5,170.00 | 5,174.95 | 0.2K |
| 13:00 | 5,170.00 | 5,179.80 | 5,156.00 | 5,156.00 | 0.3K |
| 13:05 | 5,166.00 | 5,180.00 | 5,160.00 | 5,178.05 | 0.2K |
| 13:10 | 5,199.75 | 5,199.75 | 5,180.15 | 5,184.00 | 0.1K |
| 13:15 | 5,198.95 | 5,200.00 | 5,165.05 | 5,177.35 | 0.2K |
| 13:20 | 5,166.10 | 5,198.90 | 5,166.00 | 5,190.05 | 0.2K |
| 13:25 | 5,180.00 | 5,182.95 | 5,155.00 | 5,155.10 | 0.3K |
| 13:30 | 5,155.00 | 5,168.95 | 5,151.05 | 5,157.00 | 0.2K |
| 13:35 | 5,164.00 | 5,164.00 | 5,111.15 | 5,119.65 | 1.1K |
| 13:40 | 5,120.00 | 5,138.95 | 5,110.00 | 5,130.00 | 0.8K |
| 13:45 | 5,134.75 | 5,139.95 | 5,121.10 | 5,125.40 | 0.4K |
| 13:50 | 5,125.45 | 5,139.80 | 5,125.45 | 5,137.90 | 0.3K |
| 13:55 | 5,137.00 | 5,138.00 | 5,128.10 | 5,137.95 | 0.1K |
| 14:00 | 5,137.95 | 5,193.95 | 5,130.15 | 5,193.25 | 1.8K |
| 14:05 | 5,185.00 | 5,192.80 | 5,145.05 | 5,161.95 | 0.5K |
| 14:10 | 5,172.30 | 5,177.25 | 5,152.00 | 5,173.35 | 0.1K |
| 14:15 | 5,171.00 | 5,176.65 | 5,171.00 | 5,175.15 | 0.2K |
| 14:20 | 5,189.45 | 5,189.45 | 5,146.00 | 5,157.95 | 0.5K |
| 14:25 | 5,157.95 | 5,186.95 | 5,157.95 | 5,182.70 | 0.6K |
| 14:30 | 5,186.70 | 5,186.95 | 5,162.05 | 5,185.00 | 0.2K |
| 14:35 | 5,185.00 | 5,185.00 | 5,177.00 | 5,177.00 | 0.0K |
| 14:40 | 5,177.00 | 5,183.95 | 5,170.05 | 5,175.00 | 0.2K |
| 14:45 | 5,175.00 | 5,182.20 | 5,170.10 | 5,177.45 | 0.0K |
| 14:50 | 5,177.45 | 5,182.25 | 5,177.45 | 5,182.25 | 0.1K |
| 14:55 | 5,182.95 | 5,185.00 | 5,177.55 | 5,185.00 | 0.2K |
| 15:00 | 5,180.10 | 5,185.00 | 5,158.10 | 5,166.90 | 0.4K |
| 15:05 | 5,166.05 | 5,199.40 | 5,166.05 | 5,181.00 | 0.4K |
| 15:10 | 5,184.80 | 5,184.85 | 5,170.05 | 5,172.25 | 0.1K |
| 15:15 | 5,179.95 | 5,179.95 | 5,150.00 | 5,150.00 | 0.5K |
| 15:20 | 5,162.70 | 5,166.25 | 5,141.00 | 5,159.75 | 0.3K |
| 15:25 | 5,159.75 | 5,165.00 | 5,140.00 | 5,165.00 | 0.7K |