4,501.65
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:15 | 5,389.95 | 5,389.95 | 5,345.15 | 5,362.95 | 0.5K |
| 09:20 | 5,361.95 | 5,362.95 | 5,350.75 | 5,360.00 | 0.2K |
| 09:25 | 5,355.00 | 5,360.00 | 5,303.30 | 5,306.30 | 0.6K |
| 09:30 | 5,307.00 | 5,333.20 | 5,302.00 | 5,319.65 | 0.5K |
| 09:35 | 5,307.05 | 5,324.95 | 5,307.00 | 5,324.65 | 0.2K |
| 09:40 | 5,310.05 | 5,330.00 | 5,310.05 | 5,329.90 | 0.1K |
| 09:45 | 5,329.85 | 5,334.85 | 5,329.85 | 5,334.85 | 0.1K |
| 09:50 | 5,332.00 | 5,348.50 | 5,320.35 | 5,345.00 | 0.1K |
| 09:55 | 5,344.85 | 5,345.00 | 5,330.05 | 5,345.00 | 0.1K |
| 10:00 | 5,345.00 | 5,359.00 | 5,335.05 | 5,358.90 | 0.2K |
| 10:05 | 5,358.90 | 5,358.90 | 5,350.00 | 5,354.95 | 0.1K |
| 10:10 | 5,354.00 | 5,354.00 | 5,340.00 | 5,340.00 | 0.2K |
| 10:15 | 5,349.80 | 5,349.80 | 5,340.00 | 5,349.70 | 0.1K |
| 10:20 | 5,340.00 | 5,348.95 | 5,330.00 | 5,343.95 | 0.1K |
| 10:25 | 5,326.00 | 5,341.95 | 5,326.00 | 5,326.00 | 0.1K |
| 10:30 | 5,327.00 | 5,342.00 | 5,325.95 | 5,339.00 | 0.1K |
| 10:35 | 5,341.95 | 5,348.45 | 5,335.05 | 5,343.20 | 0.1K |
| 10:40 | 5,343.15 | 5,349.60 | 5,343.15 | 5,349.55 | 0.0K |
| 10:45 | 5,349.60 | 5,349.95 | 5,341.05 | 5,349.95 | 0.1K |
| 10:50 | 5,349.60 | 5,349.60 | 5,331.05 | 5,344.90 | 0.1K |
| 10:55 | 5,344.90 | 5,345.00 | 5,331.50 | 5,331.50 | 0.1K |
| 11:00 | 5,331.50 | 5,344.00 | 5,331.50 | 5,344.00 | 0.0K |
| 11:05 | 5,332.25 | 5,343.00 | 5,332.25 | 5,342.80 | 0.1K |
| 11:10 | 5,342.80 | 5,342.80 | 5,335.05 | 5,335.15 | 0.1K |
| 11:15 | 5,335.10 | 5,342.60 | 5,335.10 | 5,342.55 | 0.0K |
| 11:20 | 5,335.05 | 5,343.00 | 5,335.05 | 5,343.00 | 0.2K |
| 11:25 | 5,343.00 | 5,345.00 | 5,336.20 | 5,345.00 | 0.0K |
| 11:30 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.1K |
| 11:35 | 5,350.00 | 5,350.00 | 5,336.65 | 5,336.65 | 0.0K |
| 11:40 | 5,336.70 | 5,350.00 | 5,336.70 | 5,350.00 | 0.1K |
| 11:45 | 5,337.25 | 5,354.00 | 5,337.25 | 5,354.00 | 0.1K |
| 11:50 | 5,341.15 | 5,353.95 | 5,341.15 | 5,351.95 | 0.1K |
| 11:55 | 5,352.00 | 5,352.95 | 5,338.20 | 5,350.00 | 0.2K |
| 12:00 | 5,350.00 | 5,379.00 | 5,350.00 | 5,378.95 | 0.6K |
| 12:05 | 5,379.00 | 5,379.00 | 5,365.00 | 5,377.75 | 0.1K |
| 12:10 | 5,375.95 | 5,375.95 | 5,365.55 | 5,373.15 | 0.1K |
| 12:15 | 5,373.15 | 5,374.95 | 5,365.50 | 5,373.95 | 0.1K |
| 12:20 | 5,374.00 | 5,374.00 | 5,365.00 | 5,373.90 | 0.2K |
| 12:25 | 5,373.95 | 5,373.95 | 5,365.15 | 5,372.65 | 0.2K |
| 12:30 | 5,372.65 | 5,372.65 | 5,365.00 | 5,372.50 | 0.2K |
| 12:35 | 5,372.50 | 5,372.50 | 5,365.05 | 5,371.00 | 0.1K |
| 12:40 | 5,372.00 | 5,372.50 | 5,365.25 | 5,372.50 | 0.2K |
| 12:45 | 5,372.65 | 5,388.95 | 5,365.10 | 5,365.10 | 0.3K |
| 12:50 | 5,379.95 | 5,380.00 | 5,366.20 | 5,375.00 | 0.1K |
| 12:55 | 5,377.95 | 5,380.00 | 5,366.55 | 5,379.90 | 0.2K |
| 13:00 | 5,379.90 | 5,379.90 | 5,370.30 | 5,378.95 | 0.1K |
| 13:05 | 5,379.00 | 5,379.00 | 5,370.55 | 5,379.00 | 0.1K |
| 13:10 | 5,379.00 | 5,380.00 | 5,370.95 | 5,380.00 | 0.2K |
| 13:15 | 5,380.00 | 5,388.90 | 5,377.05 | 5,380.20 | 0.2K |
| 13:20 | 5,388.00 | 5,388.90 | 5,388.00 | 5,388.90 | 0.2K |
| 13:25 | 5,388.90 | 5,390.00 | 5,380.05 | 5,389.85 | 0.4K |
| 13:30 | 5,389.85 | 5,390.00 | 5,383.00 | 5,383.00 | 0.2K |
| 13:35 | 5,387.90 | 5,389.90 | 5,381.25 | 5,389.90 | 0.2K |
| 13:40 | 5,389.90 | 5,389.90 | 5,382.15 | 5,389.80 | 0.2K |
| 13:45 | 5,389.80 | 5,389.90 | 5,381.00 | 5,388.95 | 0.2K |
| 13:50 | 5,388.85 | 5,389.90 | 5,381.30 | 5,386.95 | 0.3K |
| 13:55 | 5,386.95 | 5,388.85 | 5,380.20 | 5,385.00 | 0.2K |
| 14:00 | 5,385.00 | 5,388.65 | 5,385.00 | 5,388.65 | 0.1K |
| 14:05 | 5,388.65 | 5,389.00 | 5,382.35 | 5,389.00 | 0.2K |
| 14:10 | 5,389.00 | 5,389.00 | 5,383.00 | 5,383.05 | 0.2K |
| 14:15 | 5,387.95 | 5,395.00 | 5,387.95 | 5,395.00 | 0.4K |
| 14:20 | 5,395.00 | 5,395.00 | 5,385.25 | 5,394.00 | 0.2K |
| 14:25 | 5,394.00 | 5,395.00 | 5,385.30 | 5,385.30 | 0.5K |
| 14:30 | 5,393.65 | 5,393.75 | 5,385.25 | 5,392.70 | 0.3K |
| 14:35 | 5,392.45 | 5,392.45 | 5,385.00 | 5,385.00 | 0.2K |
| 14:40 | 5,387.95 | 5,387.95 | 5,380.05 | 5,380.10 | 0.3K |
| 14:45 | 5,385.95 | 5,385.95 | 5,380.00 | 5,381.95 | 0.3K |
| 14:50 | 5,381.95 | 5,383.95 | 5,375.00 | 5,382.90 | 0.2K |
| 14:55 | 5,382.50 | 5,382.50 | 5,374.60 | 5,382.00 | 0.3K |
| 15:00 | 5,382.00 | 5,382.00 | 5,375.05 | 5,381.00 | 0.3K |
| 15:05 | 5,381.00 | 5,394.00 | 5,381.00 | 5,394.00 | 0.8K |
| 15:10 | 5,394.00 | 5,394.00 | 5,380.05 | 5,382.65 | 0.2K |
| 15:15 | 5,388.90 | 5,393.00 | 5,382.55 | 5,392.80 | 0.2K |
| 15:20 | 5,393.00 | 5,393.00 | 5,387.10 | 5,390.00 | 0.4K |
| 15:25 | 5,390.00 | 5,394.00 | 5,387.10 | 5,388.30 | 0.5K |