4,501.65
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:15 | 5,388.70 | 5,418.90 | 5,335.00 | 5,355.00 | 1.4K |
| 09:20 | 5,355.00 | 5,363.65 | 5,339.00 | 5,355.40 | 0.5K |
| 09:25 | 5,355.40 | 5,368.00 | 5,348.05 | 5,348.10 | 0.5K |
| 09:30 | 5,359.95 | 5,361.95 | 5,340.00 | 5,345.00 | 0.3K |
| 09:35 | 5,340.00 | 5,344.95 | 5,340.00 | 5,340.00 | 0.1K |
| 09:40 | 5,344.90 | 5,344.90 | 5,328.80 | 5,344.85 | 0.2K |
| 09:45 | 5,335.05 | 5,343.80 | 5,327.05 | 5,331.30 | 0.1K |
| 09:50 | 5,331.30 | 5,343.30 | 5,327.05 | 5,335.00 | 0.1K |
| 09:55 | 5,335.00 | 5,342.45 | 5,327.05 | 5,341.85 | 0.1K |
| 10:00 | 5,337.95 | 5,341.50 | 5,328.15 | 5,328.55 | 0.0K |
| 10:05 | 5,339.95 | 5,339.95 | 5,329.05 | 5,330.00 | 0.2K |
| 10:10 | 5,334.90 | 5,339.80 | 5,330.05 | 5,330.10 | 0.3K |
| 10:15 | 5,330.15 | 5,337.95 | 5,330.15 | 5,331.00 | 0.1K |
| 10:20 | 5,330.60 | 5,337.80 | 5,330.15 | 5,331.95 | 0.2K |
| 10:25 | 5,331.95 | 5,334.95 | 5,329.30 | 5,330.00 | 0.2K |
| 10:30 | 5,330.00 | 5,331.00 | 5,327.05 | 5,327.05 | 0.1K |
| 10:35 | 5,328.00 | 5,333.80 | 5,325.00 | 5,333.80 | 0.3K |
| 10:40 | 5,333.80 | 5,333.80 | 5,325.00 | 5,325.10 | 0.1K |
| 10:45 | 5,325.10 | 5,332.95 | 5,325.00 | 5,332.95 | 0.2K |
| 10:50 | 5,320.00 | 5,332.10 | 5,320.00 | 5,330.55 | 0.1K |
| 10:55 | 5,325.00 | 5,333.50 | 5,320.05 | 5,332.05 | 0.1K |
| 11:00 | 5,331.90 | 5,331.90 | 5,320.10 | 5,330.95 | 0.1K |
| 11:05 | 5,320.35 | 5,329.95 | 5,320.20 | 5,329.95 | 0.1K |
| 11:10 | 5,328.95 | 5,330.00 | 5,319.00 | 5,319.00 | 0.2K |
| 11:15 | 5,315.05 | 5,328.65 | 5,307.15 | 5,309.00 | 0.3K |
| 11:20 | 5,309.00 | 5,318.55 | 5,306.00 | 5,306.00 | 0.2K |
| 11:25 | 5,306.05 | 5,331.00 | 5,306.00 | 5,310.10 | 0.6K |
| 11:30 | 5,329.90 | 5,329.90 | 5,311.25 | 5,311.45 | 0.0K |
| 11:35 | 5,311.45 | 5,321.95 | 5,311.40 | 5,318.95 | 0.1K |
| 11:40 | 5,318.95 | 5,318.95 | 5,312.05 | 5,312.05 | 0.0K |
| 11:45 | 5,312.00 | 5,318.80 | 5,312.00 | 5,316.80 | 0.1K |
| 11:50 | 5,316.80 | 5,316.80 | 5,312.00 | 5,312.00 | 0.5K |
| 11:55 | 5,312.00 | 5,312.00 | 5,304.25 | 5,310.00 | 0.3K |
| 12:00 | 5,309.95 | 5,310.90 | 5,304.25 | 5,308.00 | 0.1K |
| 12:05 | 5,308.00 | 5,309.00 | 5,308.00 | 5,309.00 | 0.1K |
| 12:10 | 5,310.80 | 5,310.80 | 5,301.00 | 5,301.05 | 0.3K |
| 12:15 | 5,301.00 | 5,305.05 | 5,300.00 | 5,301.10 | 0.8K |
| 12:20 | 5,302.00 | 5,308.90 | 5,300.00 | 5,302.05 | 0.3K |
| 12:25 | 5,300.05 | 5,302.05 | 5,300.05 | 5,300.10 | 0.0K |
| 12:30 | 5,307.70 | 5,311.05 | 5,300.10 | 5,305.05 | 0.1K |
| 12:35 | 5,305.00 | 5,309.90 | 5,301.10 | 5,302.05 | 0.1K |
| 12:40 | 5,302.05 | 5,309.75 | 5,302.05 | 5,308.85 | 0.1K |
| 12:45 | 5,308.80 | 5,308.80 | 5,301.00 | 5,302.05 | 0.1K |
| 12:50 | 5,302.00 | 5,306.95 | 5,302.00 | 5,302.00 | 0.0K |
| 12:55 | 5,302.00 | 5,302.85 | 5,300.00 | 5,301.00 | 0.2K |
| 13:00 | 5,301.00 | 5,302.85 | 5,295.00 | 5,299.90 | 0.9K |
| 13:05 | 5,299.95 | 5,300.85 | 5,292.00 | 5,294.60 | 0.4K |
| 13:10 | 5,294.60 | 5,300.15 | 5,294.60 | 5,295.15 | 0.0K |
| 13:15 | 5,300.15 | 5,300.15 | 5,255.00 | 5,275.90 | 1.1K |
| 13:20 | 5,288.60 | 5,289.00 | 5,275.90 | 5,288.95 | 0.1K |
| 13:25 | 5,288.95 | 5,288.95 | 5,280.05 | 5,288.00 | 0.1K |
| 13:30 | 5,288.00 | 5,288.75 | 5,280.05 | 5,280.05 | 0.0K |
| 13:35 | 5,280.05 | 5,287.90 | 5,280.05 | 5,287.80 | 0.1K |
| 13:40 | 5,287.70 | 5,289.50 | 5,281.15 | 5,289.50 | 0.1K |
| 13:45 | 5,290.00 | 5,298.90 | 5,275.00 | 5,278.35 | 0.4K |
| 13:50 | 5,255.30 | 5,270.90 | 5,230.00 | 5,241.05 | 1.3K |
| 13:55 | 5,248.95 | 5,267.85 | 5,245.00 | 5,245.00 | 0.3K |
| 14:00 | 5,245.00 | 5,254.95 | 5,230.05 | 5,247.95 | 0.4K |
| 14:05 | 5,248.85 | 5,279.95 | 5,235.00 | 5,250.00 | 0.7K |
| 14:10 | 5,269.95 | 5,279.95 | 5,250.00 | 5,251.85 | 0.6K |
| 14:15 | 5,251.85 | 5,276.85 | 5,251.85 | 5,275.00 | 0.2K |
| 14:20 | 5,270.00 | 5,274.90 | 5,247.00 | 5,253.00 | 0.5K |
| 14:25 | 5,250.00 | 5,259.90 | 5,247.00 | 5,258.65 | 0.3K |
| 14:30 | 5,258.70 | 5,274.80 | 5,258.70 | 5,274.80 | 0.2K |
| 14:35 | 5,268.65 | 5,274.75 | 5,262.00 | 5,262.00 | 0.1K |
| 14:40 | 5,274.80 | 5,282.90 | 5,264.05 | 5,282.90 | 0.1K |
| 14:45 | 5,282.00 | 5,284.95 | 5,277.00 | 5,283.00 | 0.0K |
| 14:50 | 5,294.85 | 5,294.90 | 5,280.85 | 5,285.05 | 0.2K |
| 14:55 | 5,285.05 | 5,289.90 | 5,277.00 | 5,286.95 | 0.2K |
| 15:00 | 5,287.00 | 5,289.95 | 5,280.00 | 5,280.00 | 0.1K |
| 15:05 | 5,284.95 | 5,285.00 | 5,270.30 | 5,279.85 | 0.2K |
| 15:10 | 5,275.00 | 5,279.30 | 5,270.30 | 5,271.00 | 0.2K |
| 15:15 | 5,272.00 | 5,280.00 | 5,270.30 | 5,278.00 | 0.1K |
| 15:20 | 5,280.00 | 5,280.00 | 5,271.00 | 5,280.00 | 0.2K |
| 15:25 | 5,280.00 | 5,290.00 | 5,275.00 | 5,278.65 | 0.8K |