4,501.65
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:15 | 5,338.95 | 5,379.00 | 5,302.30 | 5,303.00 | 0.5K |
| 09:20 | 5,303.00 | 5,330.00 | 5,302.40 | 5,330.00 | 0.2K |
| 09:25 | 5,330.00 | 5,347.90 | 5,330.00 | 5,347.85 | 0.4K |
| 09:30 | 5,347.85 | 5,347.85 | 5,323.25 | 5,335.35 | 0.1K |
| 09:35 | 5,336.00 | 5,345.85 | 5,325.75 | 5,345.85 | 0.2K |
| 09:40 | 5,345.85 | 5,378.00 | 5,344.00 | 5,344.05 | 1.1K |
| 09:45 | 5,335.00 | 5,353.00 | 5,335.00 | 5,351.85 | 0.1K |
| 09:50 | 5,351.65 | 5,351.65 | 5,320.30 | 5,334.95 | 0.3K |
| 09:55 | 5,334.95 | 5,336.00 | 5,320.00 | 5,334.90 | 0.3K |
| 10:00 | 5,338.95 | 5,338.95 | 5,325.00 | 5,337.65 | 0.2K |
| 10:05 | 5,337.00 | 5,337.00 | 5,325.00 | 5,325.00 | 0.3K |
| 10:10 | 5,335.00 | 5,335.00 | 5,324.00 | 5,333.95 | 0.1K |
| 10:15 | 5,321.45 | 5,331.95 | 5,321.45 | 5,331.00 | 0.0K |
| 10:20 | 5,331.00 | 5,350.00 | 5,322.05 | 5,350.00 | 0.3K |
| 10:25 | 5,350.00 | 5,350.00 | 5,331.65 | 5,333.10 | 0.1K |
| 10:30 | 5,333.80 | 5,348.60 | 5,333.80 | 5,348.00 | 0.1K |
| 10:35 | 5,345.00 | 5,349.90 | 5,337.05 | 5,349.90 | 0.1K |
| 10:40 | 5,349.90 | 5,349.90 | 5,341.00 | 5,341.25 | 0.1K |
| 10:45 | 5,320.00 | 5,339.75 | 5,320.00 | 5,339.75 | 0.4K |
| 10:50 | 5,337.85 | 5,337.85 | 5,321.10 | 5,335.95 | 0.0K |
| 10:55 | 5,335.00 | 5,343.60 | 5,322.10 | 5,343.00 | 0.2K |
| 11:00 | 5,342.95 | 5,342.95 | 5,326.65 | 5,330.15 | 0.0K |
| 11:05 | 5,342.75 | 5,342.75 | 5,323.05 | 5,327.95 | 0.1K |
| 11:10 | 5,322.90 | 5,331.00 | 5,322.90 | 5,330.90 | 0.1K |
| 11:15 | 5,325.00 | 5,330.85 | 5,316.20 | 5,330.85 | 0.2K |
| 11:20 | 5,320.05 | 5,330.60 | 5,317.10 | 5,330.55 | 0.0K |
| 11:25 | 5,325.55 | 5,329.75 | 5,311.00 | 5,329.75 | 0.4K |
| 11:30 | 5,329.85 | 5,329.85 | 5,316.00 | 5,319.00 | 0.1K |
| 11:35 | 5,328.80 | 5,329.85 | 5,327.95 | 5,329.85 | 0.1K |
| 11:40 | 5,329.85 | 5,340.00 | 5,329.85 | 5,340.00 | 0.2K |
| 11:45 | 5,340.00 | 5,347.60 | 5,331.00 | 5,331.00 | 0.1K |
| 11:50 | 5,331.00 | 5,345.75 | 5,321.30 | 5,333.00 | 0.1K |
| 11:55 | 5,336.95 | 5,336.95 | 5,322.10 | 5,325.20 | 0.0K |
| 12:00 | 5,325.20 | 5,330.05 | 5,325.20 | 5,330.00 | 0.1K |
| 12:05 | 5,330.00 | 5,330.00 | 5,320.30 | 5,329.75 | 0.2K |
| 12:10 | 5,329.80 | 5,337.95 | 5,329.75 | 5,336.95 | 0.2K |
| 12:15 | 5,336.95 | 5,336.95 | 5,329.75 | 5,336.00 | 0.0K |
| 12:20 | 5,335.95 | 5,335.95 | 5,329.75 | 5,334.00 | 0.1K |
| 12:25 | 5,330.00 | 5,337.95 | 5,325.05 | 5,337.95 | 0.1K |
| 12:30 | 5,325.05 | 5,337.95 | 5,325.05 | 5,337.95 | 0.0K |
| 12:35 | 5,325.25 | 5,339.00 | 5,325.25 | 5,338.80 | 0.3K |
| 12:40 | 5,330.00 | 5,338.80 | 5,326.45 | 5,326.45 | 0.0K |
| 12:45 | 5,330.45 | 5,339.00 | 5,327.30 | 5,330.05 | 0.0K |
| 12:50 | 5,330.05 | 5,338.95 | 5,330.00 | 5,338.85 | 0.0K |
| 12:55 | 5,338.80 | 5,339.00 | 5,338.80 | 5,339.00 | 0.0K |
| 13:00 | 5,339.00 | 5,346.95 | 5,339.00 | 5,346.95 | 0.0K |
| 13:05 | 5,346.95 | 5,346.95 | 5,320.30 | 5,343.00 | 0.4K |
| 13:10 | 5,344.00 | 5,344.00 | 5,328.60 | 5,339.95 | 0.0K |
| 13:15 | 5,335.00 | 5,345.95 | 5,330.55 | 5,345.95 | 0.0K |
| 13:20 | 5,346.00 | 5,346.80 | 5,334.05 | 5,335.05 | 0.1K |
| 13:25 | 5,344.85 | 5,344.85 | 5,335.35 | 5,335.35 | 0.0K |
| 13:30 | 5,344.95 | 5,344.95 | 5,335.70 | 5,335.80 | 0.0K |
| 13:35 | 5,344.85 | 5,344.85 | 5,336.15 | 5,336.15 | 0.1K |
| 13:40 | 5,340.00 | 5,344.50 | 5,332.00 | 5,332.45 | 0.1K |
| 13:45 | 5,344.50 | 5,344.50 | 5,332.30 | 5,332.55 | 0.0K |
| 13:50 | 5,332.45 | 5,344.35 | 5,332.45 | 5,344.35 | 0.0K |
| 13:55 | 5,332.50 | 5,343.95 | 5,332.50 | 5,343.95 | 0.0K |
| 14:00 | 5,343.95 | 5,343.95 | 5,332.55 | 5,332.65 | 0.1K |
| 14:05 | 5,343.75 | 5,343.75 | 5,343.75 | 5,343.75 | 0.0K |
| 14:10 | 5,343.75 | 5,343.75 | 5,333.00 | 5,333.25 | 0.1K |
| 14:15 | 5,333.05 | 5,333.25 | 5,333.05 | 5,333.25 | 0.0K |
| 14:20 | 5,335.55 | 5,343.25 | 5,335.55 | 5,343.25 | 0.0K |
| 14:25 | 5,339.55 | 5,342.80 | 5,339.55 | 5,339.55 | 0.1K |
| 14:30 | 5,342.60 | 5,342.80 | 5,339.55 | 5,342.60 | 0.0K |
| 14:35 | 5,342.60 | 5,342.60 | 5,333.00 | 5,341.90 | 0.2K |
| 14:40 | 5,341.90 | 5,341.90 | 5,332.55 | 5,332.55 | 0.1K |
| 14:45 | 5,339.80 | 5,339.80 | 5,326.10 | 5,326.10 | 0.4K |
| 14:50 | 5,333.00 | 5,335.00 | 5,326.25 | 5,326.60 | 0.0K |
| 14:55 | 5,326.60 | 5,334.60 | 5,326.40 | 5,326.60 | 0.1K |
| 15:00 | 5,334.30 | 5,341.80 | 5,328.30 | 5,328.45 | 0.3K |
| 15:05 | 5,328.65 | 5,339.80 | 5,328.65 | 5,339.70 | 0.1K |
| 15:10 | 5,339.55 | 5,341.80 | 5,335.05 | 5,336.00 | 0.1K |
| 15:15 | 5,336.05 | 5,345.00 | 5,328.05 | 5,340.00 | 0.4K |
| 15:20 | 5,340.00 | 5,340.00 | 5,328.00 | 5,328.80 | 0.3K |
| 15:25 | 5,329.00 | 5,338.50 | 5,328.50 | 5,335.35 | 0.5K |