4,501.65
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:15 | 5,331.60 | 5,397.45 | 5,330.00 | 5,359.10 | 1.6K |
| 09:20 | 5,358.95 | 5,358.95 | 5,312.05 | 5,344.00 | 0.9K |
| 09:25 | 5,345.50 | 5,356.95 | 5,330.00 | 5,343.60 | 1.1K |
| 09:30 | 5,343.60 | 5,358.95 | 5,327.85 | 5,344.70 | 0.8K |
| 09:35 | 5,342.70 | 5,353.90 | 5,335.05 | 5,337.00 | 0.1K |
| 09:40 | 5,300.00 | 5,335.55 | 5,217.95 | 5,217.95 | 1.9K |
| 09:45 | 5,218.00 | 5,319.95 | 5,218.00 | 5,260.00 | 1.9K |
| 09:50 | 5,251.05 | 5,295.70 | 5,251.05 | 5,294.65 | 0.5K |
| 09:55 | 5,294.55 | 5,333.50 | 5,271.90 | 5,313.85 | 0.7K |
| 10:00 | 5,316.25 | 5,320.95 | 5,271.95 | 5,287.80 | 0.5K |
| 10:05 | 5,309.95 | 5,318.00 | 5,288.15 | 5,316.00 | 0.2K |
| 10:10 | 5,301.45 | 5,315.95 | 5,291.00 | 5,309.90 | 0.2K |
| 10:15 | 5,309.90 | 5,309.90 | 5,288.00 | 5,300.00 | 0.3K |
| 10:20 | 5,290.00 | 5,306.15 | 5,288.10 | 5,303.50 | 0.1K |
| 10:25 | 5,300.00 | 5,303.00 | 5,289.05 | 5,300.00 | 0.2K |
| 10:30 | 5,291.05 | 5,292.00 | 5,280.15 | 5,280.15 | 0.1K |
| 10:35 | 5,297.95 | 5,297.95 | 5,281.25 | 5,297.75 | 0.0K |
| 10:40 | 5,297.75 | 5,302.90 | 5,287.80 | 5,302.90 | 0.1K |
| 10:45 | 5,303.00 | 5,312.00 | 5,293.85 | 5,307.95 | 0.2K |
| 10:50 | 5,307.95 | 5,307.95 | 5,290.05 | 5,291.15 | 0.1K |
| 10:55 | 5,303.90 | 5,311.95 | 5,303.00 | 5,310.95 | 0.1K |
| 11:00 | 5,304.00 | 5,309.00 | 5,294.25 | 5,306.00 | 0.1K |
| 11:05 | 5,305.95 | 5,330.00 | 5,296.05 | 5,325.00 | 0.3K |
| 11:10 | 5,313.05 | 5,335.00 | 5,313.00 | 5,319.95 | 0.2K |
| 11:15 | 5,319.85 | 5,320.00 | 5,306.80 | 5,319.95 | 0.5K |
| 11:20 | 5,305.80 | 5,319.70 | 5,305.80 | 5,305.90 | 0.1K |
| 11:25 | 5,318.95 | 5,318.95 | 5,307.00 | 5,307.00 | 0.0K |
| 11:30 | 5,305.00 | 5,318.90 | 5,305.00 | 5,317.95 | 0.1K |
| 11:35 | 5,317.95 | 5,317.95 | 5,310.00 | 5,310.00 | 0.1K |
| 11:40 | 5,318.75 | 5,324.90 | 5,311.05 | 5,322.95 | 0.0K |
| 11:45 | 5,312.00 | 5,324.80 | 5,311.50 | 5,324.75 | 0.1K |
| 11:50 | 5,324.75 | 5,324.75 | 5,312.60 | 5,312.90 | 0.1K |
| 11:55 | 5,323.85 | 5,323.85 | 5,311.75 | 5,311.75 | 0.0K |
| 12:00 | 5,323.70 | 5,327.90 | 5,311.75 | 5,327.90 | 0.2K |
| 12:05 | 5,315.10 | 5,327.95 | 5,315.10 | 5,324.80 | 0.0K |
| 12:10 | 5,324.80 | 5,324.80 | 5,324.80 | 5,324.80 | 0.0K |
| 12:15 | 5,320.00 | 5,324.80 | 5,315.10 | 5,318.20 | 0.2K |
| 12:20 | 5,318.20 | 5,323.95 | 5,318.00 | 5,323.95 | 0.1K |
| 12:25 | 5,319.00 | 5,320.00 | 5,315.05 | 5,315.05 | 0.2K |
| 12:30 | 5,315.05 | 5,319.70 | 5,306.00 | 5,306.00 | 0.2K |
| 12:35 | 5,310.70 | 5,310.70 | 5,306.00 | 5,310.70 | 0.5K |
| 12:40 | 5,319.00 | 5,320.00 | 5,314.25 | 5,314.25 | 0.1K |
| 12:45 | 5,314.00 | 5,320.00 | 5,311.00 | 5,319.95 | 0.1K |
| 12:50 | 5,319.95 | 5,320.00 | 5,306.00 | 5,311.00 | 0.1K |
| 12:55 | 5,320.00 | 5,325.00 | 5,311.10 | 5,321.00 | 0.5K |
| 13:00 | 5,324.80 | 5,330.00 | 5,322.00 | 5,322.00 | 0.2K |
| 13:05 | 5,322.05 | 5,328.70 | 5,322.00 | 5,328.70 | 0.0K |
| 13:10 | 5,328.60 | 5,328.60 | 5,297.25 | 5,300.00 | 0.7K |
| 13:15 | 5,305.00 | 5,315.00 | 5,300.00 | 5,314.95 | 0.1K |
| 13:20 | 5,314.85 | 5,323.00 | 5,300.55 | 5,323.00 | 0.1K |
| 13:25 | 5,324.85 | 5,324.85 | 5,304.20 | 5,321.95 | 0.1K |
| 13:30 | 5,305.05 | 5,321.45 | 5,305.05 | 5,320.95 | 0.0K |
| 13:35 | 5,317.65 | 5,317.65 | 5,285.00 | 5,285.00 | 0.4K |
| 13:40 | 5,285.05 | 5,294.75 | 5,285.05 | 5,294.60 | 0.1K |
| 13:45 | 5,294.75 | 5,294.75 | 5,285.00 | 5,285.45 | 0.3K |
| 13:50 | 5,292.90 | 5,292.90 | 5,272.00 | 5,272.00 | 0.4K |
| 13:55 | 5,272.00 | 5,288.70 | 5,272.00 | 5,285.00 | 0.0K |
| 14:00 | 5,285.05 | 5,292.90 | 5,285.05 | 5,285.30 | 0.0K |
| 14:05 | 5,285.30 | 5,285.30 | 5,271.00 | 5,280.00 | 0.2K |
| 14:10 | 5,280.00 | 5,280.00 | 5,272.05 | 5,272.05 | 0.1K |
| 14:15 | 5,272.50 | 5,279.65 | 5,269.00 | 5,269.00 | 0.1K |
| 14:20 | 5,269.00 | 5,269.00 | 5,256.10 | 5,268.80 | 0.2K |
| 14:25 | 5,268.70 | 5,270.00 | 5,258.00 | 5,270.00 | 0.2K |
| 14:30 | 5,269.00 | 5,269.00 | 5,249.80 | 5,249.80 | 0.6K |
| 14:35 | 5,245.10 | 5,250.00 | 5,240.00 | 5,240.00 | 0.1K |
| 14:40 | 5,249.95 | 5,266.95 | 5,236.15 | 5,264.65 | 0.2K |
| 14:45 | 5,264.60 | 5,264.60 | 5,248.00 | 5,250.00 | 0.1K |
| 14:50 | 5,262.30 | 5,262.30 | 5,248.00 | 5,250.00 | 0.0K |
| 14:55 | 5,250.00 | 5,250.00 | 5,236.15 | 5,236.15 | 0.3K |
| 15:00 | 5,239.90 | 5,247.95 | 5,231.40 | 5,240.00 | 0.4K |
| 15:05 | 5,249.00 | 5,277.95 | 5,242.40 | 5,257.20 | 0.3K |
| 15:10 | 5,260.00 | 5,273.25 | 5,248.10 | 5,262.40 | 0.7K |
| 15:15 | 5,263.05 | 5,269.20 | 5,241.00 | 5,241.00 | 2.6K |
| 15:20 | 5,240.00 | 5,240.00 | 5,235.00 | 5,239.00 | 0.6K |
| 15:25 | 5,240.00 | 5,252.80 | 5,235.05 | 5,252.80 | 0.4K |