4,501.65
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:15 | 5,751.00 | 5,767.00 | 5,730.00 | 5,730.05 | 1.1K |
| 09:20 | 5,732.95 | 5,744.80 | 5,703.20 | 5,730.00 | 0.9K |
| 09:25 | 5,730.00 | 5,741.95 | 5,681.05 | 5,681.10 | 0.6K |
| 09:30 | 5,715.00 | 5,733.60 | 5,700.00 | 5,710.00 | 0.4K |
| 09:35 | 5,706.20 | 5,706.20 | 5,691.00 | 5,697.85 | 0.4K |
| 09:40 | 5,694.95 | 5,699.85 | 5,692.05 | 5,692.40 | 0.2K |
| 09:45 | 5,698.95 | 5,698.95 | 5,680.20 | 5,680.20 | 0.4K |
| 09:50 | 5,680.20 | 5,680.20 | 5,658.00 | 5,658.70 | 0.2K |
| 09:55 | 5,658.70 | 5,660.00 | 5,605.95 | 5,625.00 | 1.2K |
| 10:00 | 5,620.85 | 5,657.70 | 5,610.00 | 5,651.00 | 0.5K |
| 10:05 | 5,659.95 | 5,659.95 | 5,610.00 | 5,626.05 | 0.7K |
| 10:10 | 5,626.05 | 5,644.35 | 5,622.75 | 5,622.75 | 0.1K |
| 10:15 | 5,623.05 | 5,639.85 | 5,615.00 | 5,624.05 | 0.3K |
| 10:20 | 5,630.00 | 5,638.75 | 5,630.00 | 5,630.05 | 0.0K |
| 10:25 | 5,630.05 | 5,640.00 | 5,630.05 | 5,640.00 | 0.1K |
| 10:30 | 5,640.00 | 5,640.00 | 5,630.00 | 5,639.55 | 0.3K |
| 10:35 | 5,630.20 | 5,639.00 | 5,630.20 | 5,639.00 | 0.0K |
| 10:40 | 5,638.00 | 5,649.90 | 5,631.10 | 5,632.20 | 0.4K |
| 10:45 | 5,646.85 | 5,646.85 | 5,632.35 | 5,645.70 | 0.1K |
| 10:50 | 5,645.70 | 5,645.70 | 5,630.00 | 5,643.95 | 0.3K |
| 10:55 | 5,638.00 | 5,638.00 | 5,631.00 | 5,631.15 | 0.1K |
| 11:00 | 5,631.15 | 5,635.50 | 5,630.00 | 5,630.00 | 0.1K |
| 11:05 | 5,630.00 | 5,630.00 | 5,615.15 | 5,615.15 | 0.1K |
| 11:10 | 5,615.15 | 5,627.90 | 5,615.15 | 5,620.00 | 0.1K |
| 11:15 | 5,615.20 | 5,620.00 | 5,610.00 | 5,610.00 | 0.1K |
| 11:20 | 5,610.00 | 5,619.85 | 5,605.00 | 5,619.30 | 0.2K |
| 11:25 | 5,618.95 | 5,618.95 | 5,610.05 | 5,610.05 | 0.1K |
| 11:30 | 5,610.00 | 5,618.95 | 5,605.00 | 5,617.65 | 0.4K |
| 11:35 | 5,608.05 | 5,616.00 | 5,608.05 | 5,616.00 | 0.0K |
| 11:40 | 5,608.20 | 5,618.95 | 5,601.10 | 5,617.95 | 0.3K |
| 11:45 | 5,617.50 | 5,617.95 | 5,602.00 | 5,614.70 | 0.0K |
| 11:50 | 5,614.60 | 5,614.60 | 5,602.05 | 5,612.00 | 0.1K |
| 11:55 | 5,602.05 | 5,613.90 | 5,602.05 | 5,613.90 | 0.2K |
| 12:00 | 5,613.90 | 5,634.90 | 5,613.90 | 5,629.75 | 0.3K |
| 12:05 | 5,621.15 | 5,633.80 | 5,621.10 | 5,633.70 | 0.1K |
| 12:10 | 5,621.15 | 5,632.85 | 5,621.15 | 5,626.00 | 0.1K |
| 12:15 | 5,621.10 | 5,631.90 | 5,611.10 | 5,625.00 | 0.1K |
| 12:20 | 5,625.00 | 5,633.55 | 5,615.05 | 5,632.30 | 0.1K |
| 12:25 | 5,615.30 | 5,632.10 | 5,615.30 | 5,632.10 | 0.2K |
| 12:30 | 5,632.10 | 5,632.10 | 5,611.00 | 5,628.95 | 0.2K |
| 12:35 | 5,628.80 | 5,628.80 | 5,615.05 | 5,618.05 | 0.1K |
| 12:40 | 5,619.05 | 5,632.20 | 5,619.00 | 5,632.20 | 0.2K |
| 12:45 | 5,632.15 | 5,632.75 | 5,619.05 | 5,619.10 | 0.2K |
| 12:50 | 5,620.00 | 5,632.55 | 5,620.00 | 5,632.25 | 0.1K |
| 12:55 | 5,632.25 | 5,632.25 | 5,622.00 | 5,623.00 | 0.1K |
| 13:00 | 5,630.50 | 5,630.50 | 5,623.05 | 5,630.50 | 0.0K |
| 13:05 | 5,633.00 | 5,645.95 | 5,625.00 | 5,645.75 | 0.3K |
| 13:10 | 5,640.00 | 5,645.75 | 5,633.05 | 5,645.60 | 0.1K |
| 13:15 | 5,645.60 | 5,645.60 | 5,631.00 | 5,631.55 | 0.1K |
| 13:20 | 5,643.95 | 5,643.95 | 5,631.30 | 5,631.30 | 0.1K |
| 13:25 | 5,640.00 | 5,643.95 | 5,631.20 | 5,631.20 | 0.1K |
| 13:30 | 5,631.20 | 5,631.20 | 5,631.20 | 5,631.20 | 0.0K |
| 13:35 | 5,631.20 | 5,632.00 | 5,629.00 | 5,629.00 | 0.1K |
| 13:40 | 5,625.00 | 5,639.45 | 5,610.00 | 5,615.60 | 0.5K |
| 13:45 | 5,615.60 | 5,636.90 | 5,615.60 | 5,622.00 | 0.1K |
| 13:50 | 5,629.95 | 5,634.85 | 5,620.00 | 5,634.85 | 0.1K |
| 13:55 | 5,630.00 | 5,630.00 | 5,620.05 | 5,621.05 | 0.1K |
| 14:00 | 5,633.85 | 5,643.00 | 5,617.00 | 5,642.95 | 0.3K |
| 14:05 | 5,642.90 | 5,642.90 | 5,632.00 | 5,633.00 | 0.1K |
| 14:10 | 5,641.45 | 5,642.80 | 5,641.45 | 5,642.80 | 0.0K |
| 14:15 | 5,642.80 | 5,642.85 | 5,632.10 | 5,641.95 | 0.1K |
| 14:20 | 5,641.95 | 5,641.95 | 5,633.05 | 5,633.15 | 0.0K |
| 14:25 | 5,641.00 | 5,641.95 | 5,633.25 | 5,639.95 | 0.1K |
| 14:30 | 5,639.95 | 5,639.95 | 5,633.35 | 5,634.05 | 0.0K |
| 14:35 | 5,640.00 | 5,641.95 | 5,634.10 | 5,634.10 | 0.1K |
| 14:40 | 5,634.10 | 5,641.95 | 5,634.10 | 5,634.10 | 0.0K |
| 14:45 | 5,641.95 | 5,641.95 | 5,634.30 | 5,641.00 | 0.0K |
| 14:50 | 5,640.00 | 5,640.00 | 5,634.10 | 5,640.00 | 0.1K |
| 14:55 | 5,640.00 | 5,640.00 | 5,634.10 | 5,634.10 | 0.1K |
| 15:00 | 5,634.10 | 5,639.85 | 5,607.10 | 5,622.35 | 0.4K |
| 15:05 | 5,622.70 | 5,627.90 | 5,613.15 | 5,627.90 | 0.1K |
| 15:10 | 5,627.90 | 5,632.75 | 5,623.65 | 5,632.00 | 0.1K |
| 15:15 | 5,623.00 | 5,631.90 | 5,621.00 | 5,631.90 | 0.2K |
| 15:20 | 5,628.00 | 5,637.00 | 5,621.00 | 5,636.85 | 0.3K |
| 15:25 | 5,633.00 | 5,650.00 | 5,628.85 | 5,630.20 | 0.6K |