4,501.65
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:15 | 5,624.00 | 5,693.00 | 5,610.60 | 5,689.95 | 1.3K |
| 09:20 | 5,689.90 | 5,696.95 | 5,675.15 | 5,694.90 | 0.9K |
| 09:25 | 5,690.00 | 5,724.30 | 5,690.00 | 5,716.30 | 1.6K |
| 09:30 | 5,722.95 | 5,723.00 | 5,700.00 | 5,720.00 | 1.2K |
| 09:35 | 5,724.90 | 5,735.00 | 5,710.00 | 5,719.95 | 0.9K |
| 09:40 | 5,719.95 | 5,719.95 | 5,625.05 | 5,648.55 | 1.6K |
| 09:45 | 5,632.00 | 5,700.00 | 5,620.00 | 5,692.80 | 0.7K |
| 09:50 | 5,679.15 | 5,692.45 | 5,675.00 | 5,678.75 | 0.2K |
| 09:55 | 5,675.00 | 5,701.65 | 5,671.05 | 5,696.95 | 0.3K |
| 10:00 | 5,685.05 | 5,696.85 | 5,678.10 | 5,680.00 | 0.1K |
| 10:05 | 5,675.10 | 5,679.95 | 5,661.70 | 5,661.70 | 0.3K |
| 10:10 | 5,656.00 | 5,669.95 | 5,656.00 | 5,656.35 | 0.1K |
| 10:15 | 5,674.95 | 5,675.00 | 5,658.10 | 5,665.00 | 0.1K |
| 10:20 | 5,660.20 | 5,670.75 | 5,660.00 | 5,670.75 | 0.1K |
| 10:25 | 5,670.75 | 5,670.75 | 5,658.05 | 5,670.60 | 0.2K |
| 10:30 | 5,670.60 | 5,679.75 | 5,668.00 | 5,679.00 | 0.1K |
| 10:35 | 5,671.05 | 5,679.95 | 5,671.05 | 5,679.80 | 0.0K |
| 10:40 | 5,679.80 | 5,695.00 | 5,679.75 | 5,690.00 | 0.5K |
| 10:45 | 5,690.00 | 5,700.00 | 5,690.00 | 5,692.15 | 0.3K |
| 10:50 | 5,692.15 | 5,700.00 | 5,691.10 | 5,691.10 | 0.2K |
| 10:55 | 5,691.10 | 5,699.75 | 5,691.10 | 5,699.65 | 0.1K |
| 11:00 | 5,699.65 | 5,699.65 | 5,691.10 | 5,699.55 | 0.0K |
| 11:05 | 5,691.50 | 5,699.50 | 5,691.10 | 5,695.00 | 0.1K |
| 11:10 | 5,699.00 | 5,700.00 | 5,680.00 | 5,681.50 | 1.4K |
| 11:15 | 5,682.05 | 5,697.65 | 5,682.05 | 5,685.10 | 0.1K |
| 11:20 | 5,685.10 | 5,697.45 | 5,681.90 | 5,681.90 | 0.2K |
| 11:25 | 5,681.90 | 5,681.90 | 5,680.00 | 5,680.00 | 0.0K |
| 11:30 | 5,693.35 | 5,693.35 | 5,676.05 | 5,691.95 | 0.1K |
| 11:35 | 5,691.95 | 5,691.95 | 5,685.00 | 5,690.00 | 0.1K |
| 11:40 | 5,679.05 | 5,688.95 | 5,679.05 | 5,679.05 | 0.0K |
| 11:45 | 5,688.10 | 5,688.20 | 5,677.05 | 5,684.50 | 0.1K |
| 11:50 | 5,677.35 | 5,684.50 | 5,677.35 | 5,684.50 | 0.1K |
| 11:55 | 5,684.45 | 5,684.45 | 5,670.00 | 5,670.00 | 0.4K |
| 12:00 | 5,670.05 | 5,670.05 | 5,670.00 | 5,670.05 | 0.1K |
| 12:05 | 5,670.00 | 5,670.00 | 5,650.00 | 5,665.40 | 0.2K |
| 12:10 | 5,670.00 | 5,687.65 | 5,665.50 | 5,670.00 | 0.3K |
| 12:15 | 5,665.40 | 5,680.00 | 5,662.00 | 5,680.00 | 0.2K |
| 12:20 | 5,665.05 | 5,680.00 | 5,665.00 | 5,674.45 | 0.2K |
| 12:25 | 5,670.00 | 5,670.00 | 5,660.00 | 5,661.00 | 0.1K |
| 12:30 | 5,669.50 | 5,674.90 | 5,661.05 | 5,674.90 | 0.0K |
| 12:35 | 5,674.70 | 5,674.70 | 5,661.00 | 5,664.95 | 0.1K |
| 12:40 | 5,662.00 | 5,664.65 | 5,653.25 | 5,664.65 | 0.1K |
| 12:45 | 5,664.65 | 5,664.65 | 5,652.80 | 5,659.00 | 0.2K |
| 12:50 | 5,654.05 | 5,659.00 | 5,653.00 | 5,653.05 | 0.1K |
| 12:55 | 5,653.05 | 5,661.95 | 5,653.00 | 5,661.95 | 0.1K |
| 13:00 | 5,661.95 | 5,662.95 | 5,653.10 | 5,653.15 | 0.1K |
| 13:05 | 5,662.85 | 5,662.85 | 5,640.00 | 5,640.00 | 0.5K |
| 13:10 | 5,654.65 | 5,670.00 | 5,650.05 | 5,660.00 | 0.4K |
| 13:15 | 5,660.00 | 5,674.00 | 5,655.00 | 5,672.85 | 1.2K |
| 13:20 | 5,672.65 | 5,672.65 | 5,662.60 | 5,662.60 | 0.1K |
| 13:25 | 5,669.95 | 5,669.95 | 5,653.60 | 5,653.60 | 0.1K |
| 13:30 | 5,640.30 | 5,661.90 | 5,640.30 | 5,656.80 | 0.5K |
| 13:35 | 5,648.15 | 5,655.90 | 5,642.10 | 5,655.90 | 0.1K |
| 13:40 | 5,645.10 | 5,656.85 | 5,643.05 | 5,656.85 | 0.1K |
| 13:45 | 5,660.90 | 5,669.90 | 5,655.05 | 5,655.05 | 0.3K |
| 13:50 | 5,655.05 | 5,672.90 | 5,655.05 | 5,672.90 | 0.1K |
| 13:55 | 5,671.95 | 5,671.95 | 5,666.45 | 5,666.50 | 0.0K |
| 14:00 | 5,666.00 | 5,669.95 | 5,661.00 | 5,669.95 | 0.1K |
| 14:05 | 5,662.15 | 5,669.90 | 5,662.15 | 5,669.90 | 0.0K |
| 14:10 | 5,666.00 | 5,669.85 | 5,661.15 | 5,661.35 | 0.0K |
| 14:15 | 5,669.80 | 5,669.90 | 5,661.40 | 5,661.40 | 0.2K |
| 14:20 | 5,662.00 | 5,662.00 | 5,660.35 | 5,662.00 | 0.5K |
| 14:25 | 5,662.00 | 5,662.00 | 5,655.25 | 5,661.30 | 0.2K |
| 14:30 | 5,661.95 | 5,662.00 | 5,655.50 | 5,661.85 | 0.0K |
| 14:35 | 5,661.85 | 5,662.00 | 5,655.35 | 5,656.20 | 0.3K |
| 14:40 | 5,662.00 | 5,662.00 | 5,650.20 | 5,651.10 | 0.3K |
| 14:45 | 5,659.95 | 5,680.00 | 5,659.95 | 5,680.00 | 0.4K |
| 14:50 | 5,669.10 | 5,679.95 | 5,666.00 | 5,666.00 | 0.1K |
| 14:55 | 5,665.00 | 5,670.60 | 5,660.10 | 5,662.35 | 0.1K |
| 15:00 | 5,669.95 | 5,673.00 | 5,665.05 | 5,673.00 | 0.2K |
| 15:05 | 5,675.00 | 5,695.10 | 5,670.90 | 5,692.75 | 0.5K |
| 15:10 | 5,694.05 | 5,696.85 | 5,689.90 | 5,696.85 | 0.5K |
| 15:15 | 5,696.90 | 5,699.95 | 5,682.25 | 5,682.30 | 0.8K |
| 15:20 | 5,688.00 | 5,688.00 | 5,662.05 | 5,665.00 | 0.7K |
| 15:25 | 5,665.00 | 5,681.05 | 5,662.05 | 5,681.05 | 0.6K |