4,501.65
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:15 | 5,379.95 | 5,379.95 | 5,325.00 | 5,328.05 | 0.3K |
| 09:20 | 5,325.00 | 5,344.10 | 5,312.30 | 5,312.30 | 0.2K |
| 09:25 | 5,328.65 | 5,328.65 | 5,312.35 | 5,325.85 | 0.3K |
| 09:30 | 5,319.95 | 5,374.95 | 5,312.40 | 5,345.00 | 1.1K |
| 09:35 | 5,345.00 | 5,345.00 | 5,331.00 | 5,331.00 | 0.0K |
| 09:40 | 5,345.00 | 5,348.75 | 5,336.00 | 5,347.70 | 0.1K |
| 09:45 | 5,340.10 | 5,345.00 | 5,336.05 | 5,336.05 | 0.1K |
| 09:50 | 5,331.35 | 5,346.80 | 5,331.35 | 5,332.50 | 0.1K |
| 09:55 | 5,336.45 | 5,342.70 | 5,330.00 | 5,330.00 | 0.1K |
| 10:00 | 5,330.10 | 5,343.90 | 5,330.10 | 5,342.00 | 0.2K |
| 10:05 | 5,335.15 | 5,342.00 | 5,335.15 | 5,342.00 | 0.2K |
| 10:10 | 5,342.00 | 5,342.00 | 5,332.50 | 5,332.50 | 0.1K |
| 10:15 | 5,332.50 | 5,336.90 | 5,330.00 | 5,334.80 | 0.1K |
| 10:20 | 5,334.80 | 5,334.80 | 5,320.00 | 5,329.90 | 0.1K |
| 10:25 | 5,329.95 | 5,329.95 | 5,321.05 | 5,329.90 | 0.0K |
| 10:30 | 5,329.00 | 5,329.95 | 5,329.00 | 5,329.95 | 0.1K |
| 10:35 | 5,329.95 | 5,342.00 | 5,329.95 | 5,331.00 | 0.3K |
| 10:40 | 5,340.95 | 5,349.95 | 5,335.05 | 5,346.45 | 0.2K |
| 10:45 | 5,345.95 | 5,350.00 | 5,340.05 | 5,349.00 | 0.1K |
| 10:50 | 5,349.00 | 5,349.00 | 5,340.05 | 5,344.95 | 0.1K |
| 10:55 | 5,344.95 | 5,344.95 | 5,331.35 | 5,332.95 | 0.2K |
| 11:00 | 5,332.95 | 5,339.90 | 5,331.35 | 5,331.35 | 0.1K |
| 11:05 | 5,331.35 | 5,339.95 | 5,330.05 | 5,330.25 | 0.0K |
| 11:10 | 5,330.15 | 5,330.25 | 5,330.15 | 5,330.25 | 0.1K |
| 11:15 | 5,335.00 | 5,335.00 | 5,330.00 | 5,334.95 | 0.1K |
| 11:20 | 5,334.90 | 5,339.45 | 5,330.00 | 5,339.45 | 0.1K |
| 11:25 | 5,339.45 | 5,361.90 | 5,330.05 | 5,361.90 | 0.6K |
| 11:30 | 5,361.00 | 5,361.00 | 5,340.35 | 5,355.95 | 0.1K |
| 11:35 | 5,355.95 | 5,370.00 | 5,341.05 | 5,357.95 | 0.3K |
| 11:40 | 5,357.90 | 5,357.90 | 5,340.00 | 5,340.00 | 0.1K |
| 11:45 | 5,336.30 | 5,348.85 | 5,335.05 | 5,347.95 | 0.0K |
| 11:50 | 5,348.00 | 5,348.00 | 5,340.05 | 5,340.05 | 0.0K |
| 11:55 | 5,347.70 | 5,349.90 | 5,340.15 | 5,349.75 | 0.0K |
| 12:00 | 5,349.90 | 5,350.00 | 5,349.90 | 5,350.00 | 0.2K |
| 12:05 | 5,350.00 | 5,358.00 | 5,344.65 | 5,357.70 | 0.1K |
| 12:10 | 5,356.85 | 5,356.85 | 5,330.30 | 5,331.20 | 0.2K |
| 12:15 | 5,344.05 | 5,344.65 | 5,330.15 | 5,340.00 | 0.0K |
| 12:20 | 5,343.95 | 5,343.95 | 5,329.95 | 5,330.00 | 0.3K |
| 12:25 | 5,330.00 | 5,330.00 | 5,329.90 | 5,330.00 | 0.3K |
| 12:30 | 5,330.00 | 5,330.00 | 5,325.50 | 5,325.50 | 0.0K |
| 12:35 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.0K |
| 12:40 | 5,330.00 | 5,330.00 | 5,325.50 | 5,330.00 | 0.1K |
| 12:45 | 5,325.50 | 5,356.70 | 5,325.50 | 5,346.60 | 0.2K |
| 12:50 | 5,334.15 | 5,347.80 | 5,334.15 | 5,335.10 | 0.1K |
| 12:55 | 5,335.00 | 5,354.05 | 5,335.00 | 5,350.60 | 0.0K |
| 13:00 | 5,351.50 | 5,351.50 | 5,336.05 | 5,346.40 | 0.1K |
| 13:05 | 5,347.20 | 5,347.20 | 5,346.30 | 5,347.20 | 0.0K |
| 13:10 | 5,347.00 | 5,347.00 | 5,340.50 | 5,345.00 | 0.0K |
| 13:15 | 5,344.95 | 5,345.00 | 5,344.00 | 5,344.00 | 0.0K |
| 13:20 | 5,347.20 | 5,347.20 | 5,339.75 | 5,339.75 | 0.1K |
| 13:25 | 5,339.00 | 5,339.00 | 5,335.00 | 5,335.00 | 0.0K |
| 13:30 | 5,338.75 | 5,339.00 | 5,331.15 | 5,332.05 | 0.0K |
| 13:35 | 5,339.00 | 5,339.00 | 5,332.05 | 5,333.00 | 0.0K |
| 13:40 | 5,339.00 | 5,339.00 | 5,331.20 | 5,331.20 | 0.1K |
| 13:45 | 5,338.95 | 5,338.95 | 5,320.00 | 5,330.40 | 0.3K |
| 13:50 | 5,335.60 | 5,335.60 | 5,322.05 | 5,322.05 | 0.0K |
| 13:55 | 5,335.15 | 5,344.95 | 5,322.70 | 5,340.00 | 0.3K |
| 14:00 | 5,340.00 | 5,345.00 | 5,335.00 | 5,345.00 | 0.7K |
| 14:05 | 5,343.85 | 5,343.85 | 5,342.95 | 5,342.95 | 0.0K |
| 14:10 | 5,342.85 | 5,342.85 | 5,335.05 | 5,340.00 | 0.3K |
| 14:15 | 5,340.00 | 5,340.00 | 5,290.00 | 5,295.10 | 1.8K |
| 14:20 | 5,300.05 | 5,319.90 | 5,299.95 | 5,317.60 | 0.5K |
| 14:25 | 5,317.60 | 5,317.60 | 5,305.15 | 5,307.05 | 0.1K |
| 14:30 | 5,308.05 | 5,314.00 | 5,308.05 | 5,309.00 | 0.0K |
| 14:35 | 5,309.05 | 5,317.00 | 5,309.05 | 5,317.00 | 0.0K |
| 14:40 | 5,317.00 | 5,317.35 | 5,314.00 | 5,314.00 | 0.2K |
| 14:45 | 5,317.30 | 5,317.30 | 5,308.10 | 5,313.95 | 0.2K |
| 14:50 | 5,312.95 | 5,313.95 | 5,307.10 | 5,307.20 | 0.1K |
| 14:55 | 5,307.30 | 5,314.00 | 5,301.15 | 5,301.15 | 0.2K |
| 15:00 | 5,301.15 | 5,313.85 | 5,300.00 | 5,300.05 | 1.4K |
| 15:05 | 5,313.60 | 5,315.00 | 5,310.00 | 5,311.00 | 0.1K |
| 15:10 | 5,305.05 | 5,314.95 | 5,300.00 | 5,311.95 | 0.4K |
| 15:15 | 5,300.25 | 5,310.95 | 5,300.00 | 5,300.00 | 0.1K |
| 15:20 | 5,300.00 | 5,310.50 | 5,300.00 | 5,305.05 | 0.1K |
| 15:25 | 5,305.00 | 5,320.00 | 5,300.00 | 5,304.25 | 0.3K |