4,501.65
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:15 | 5,632.80 | 5,700.00 | 5,611.15 | 5,635.95 | 0.7K |
| 09:20 | 5,633.35 | 5,649.50 | 5,620.30 | 5,640.55 | 0.2K |
| 09:25 | 5,640.55 | 5,650.00 | 5,630.45 | 5,640.05 | 0.1K |
| 09:30 | 5,649.90 | 5,649.90 | 5,617.05 | 5,631.95 | 0.5K |
| 09:35 | 5,555.00 | 5,631.90 | 5,555.00 | 5,623.15 | 1.1K |
| 09:40 | 5,602.60 | 5,621.75 | 5,590.05 | 5,604.15 | 0.2K |
| 09:45 | 5,600.00 | 5,600.00 | 5,590.05 | 5,590.05 | 0.0K |
| 09:50 | 5,600.00 | 5,600.00 | 5,565.10 | 5,577.95 | 0.2K |
| 09:55 | 5,577.90 | 5,577.90 | 5,567.30 | 5,575.90 | 0.2K |
| 10:00 | 5,575.90 | 5,575.90 | 5,567.45 | 5,574.95 | 0.1K |
| 10:05 | 5,567.80 | 5,574.95 | 5,560.15 | 5,560.15 | 0.2K |
| 10:10 | 5,560.05 | 5,565.95 | 5,556.00 | 5,556.00 | 0.3K |
| 10:15 | 5,560.00 | 5,574.00 | 5,555.00 | 5,556.05 | 0.3K |
| 10:20 | 5,573.90 | 5,573.90 | 5,557.05 | 5,566.55 | 0.1K |
| 10:25 | 5,566.90 | 5,566.90 | 5,557.00 | 5,559.95 | 0.2K |
| 10:30 | 5,559.95 | 5,565.15 | 5,555.00 | 5,556.05 | 0.2K |
| 10:35 | 5,556.15 | 5,565.80 | 5,551.10 | 5,565.80 | 0.2K |
| 10:40 | 5,570.00 | 5,570.00 | 5,555.00 | 5,569.35 | 0.2K |
| 10:45 | 5,569.35 | 5,569.35 | 5,561.40 | 5,568.95 | 0.0K |
| 10:50 | 5,568.90 | 5,568.90 | 5,561.15 | 5,561.15 | 0.0K |
| 10:55 | 5,561.10 | 5,574.05 | 5,561.00 | 5,574.05 | 0.2K |
| 11:00 | 5,562.35 | 5,573.85 | 5,561.00 | 5,561.00 | 0.1K |
| 11:05 | 5,568.95 | 5,568.95 | 5,551.10 | 5,551.15 | 0.2K |
| 11:10 | 5,559.15 | 5,559.85 | 5,559.15 | 5,559.80 | 0.1K |
| 11:15 | 5,559.75 | 5,559.75 | 5,559.00 | 5,559.00 | 0.0K |
| 11:20 | 5,559.70 | 5,559.70 | 5,552.00 | 5,552.10 | 0.2K |
| 11:25 | 5,556.05 | 5,558.95 | 5,550.10 | 5,558.95 | 0.4K |
| 11:30 | 5,551.95 | 5,552.00 | 5,551.00 | 5,551.95 | 0.2K |
| 11:35 | 5,551.95 | 5,551.95 | 5,550.15 | 5,550.95 | 0.3K |
| 11:40 | 5,550.95 | 5,551.95 | 5,550.10 | 5,551.95 | 0.1K |
| 11:45 | 5,551.95 | 5,551.95 | 5,508.00 | 5,512.75 | 1.3K |
| 11:50 | 5,500.25 | 5,533.05 | 5,500.25 | 5,520.35 | 0.4K |
| 11:55 | 5,531.80 | 5,539.00 | 5,531.80 | 5,538.95 | 0.1K |
| 12:00 | 5,547.30 | 5,547.85 | 5,540.00 | 5,547.85 | 0.0K |
| 12:05 | 5,547.85 | 5,548.75 | 5,540.00 | 5,540.00 | 0.1K |
| 12:10 | 5,542.60 | 5,542.60 | 5,530.00 | 5,530.00 | 0.0K |
| 12:15 | 5,542.05 | 5,542.05 | 5,530.05 | 5,538.80 | 0.0K |
| 12:20 | 5,538.80 | 5,538.90 | 5,535.00 | 5,535.15 | 0.0K |
| 12:25 | 5,536.05 | 5,545.15 | 5,536.05 | 5,541.95 | 0.0K |
| 12:30 | 5,541.95 | 5,548.50 | 5,541.95 | 5,548.50 | 0.0K |
| 12:35 | 5,548.00 | 5,548.45 | 5,538.60 | 5,548.45 | 0.1K |
| 12:40 | 5,548.45 | 5,559.90 | 5,548.40 | 5,556.30 | 0.1K |
| 12:45 | 5,562.00 | 5,562.00 | 5,562.00 | 5,562.00 | 0.0K |
| 12:50 | 5,560.00 | 5,560.00 | 5,542.30 | 5,559.20 | 0.1K |
| 12:55 | 5,543.05 | 5,557.80 | 5,543.05 | 5,543.05 | 0.0K |
| 13:00 | 5,543.10 | 5,574.90 | 5,540.00 | 5,574.90 | 0.4K |
| 13:05 | 5,570.00 | 5,570.00 | 5,566.00 | 5,566.00 | 0.0K |
| 13:10 | 5,565.00 | 5,566.00 | 5,565.00 | 5,566.00 | 0.0K |
| 13:15 | 5,569.65 | 5,569.65 | 5,535.00 | 5,535.00 | 0.4K |
| 13:20 | 5,534.95 | 5,550.00 | 5,534.95 | 5,550.00 | 0.2K |
| 13:25 | 5,536.40 | 5,551.45 | 5,536.00 | 5,551.45 | 0.1K |
| 13:30 | 5,551.45 | 5,551.45 | 5,535.05 | 5,549.65 | 0.1K |
| 13:35 | 5,536.60 | 5,548.80 | 5,535.05 | 5,545.00 | 0.1K |
| 13:40 | 5,535.20 | 5,550.90 | 5,535.20 | 5,550.90 | 0.0K |
| 13:45 | 5,550.75 | 5,550.75 | 5,536.05 | 5,536.05 | 0.0K |
| 13:50 | 5,536.05 | 5,536.05 | 5,535.05 | 5,535.05 | 0.1K |
| 13:55 | 5,545.35 | 5,548.95 | 5,535.05 | 5,545.00 | 0.0K |
| 14:00 | 5,550.00 | 5,559.95 | 5,545.00 | 5,545.00 | 0.0K |
| 14:05 | 5,535.15 | 5,550.00 | 5,535.15 | 5,550.00 | 0.1K |
| 14:10 | 5,550.00 | 5,568.95 | 5,550.00 | 5,555.05 | 0.2K |
| 14:15 | 5,566.75 | 5,566.75 | 5,566.65 | 5,566.65 | 0.0K |
| 14:20 | 5,560.00 | 5,566.55 | 5,550.15 | 5,566.25 | 0.0K |
| 14:25 | 5,566.45 | 5,578.85 | 5,562.00 | 5,578.80 | 0.1K |
| 14:30 | 5,578.80 | 5,579.85 | 5,566.45 | 5,579.85 | 0.2K |
| 14:35 | 5,579.85 | 5,583.85 | 5,567.10 | 5,583.85 | 0.3K |
| 14:40 | 5,569.05 | 5,583.90 | 5,565.50 | 5,565.50 | 0.2K |
| 14:45 | 5,565.50 | 5,566.05 | 5,565.50 | 5,566.05 | 0.0K |
| 14:50 | 5,566.10 | 5,577.90 | 5,566.10 | 5,568.10 | 0.1K |
| 14:55 | 5,568.95 | 5,577.85 | 5,568.00 | 5,568.40 | 0.1K |
| 15:00 | 5,568.15 | 5,574.90 | 5,568.15 | 5,568.20 | 0.1K |
| 15:05 | 5,574.85 | 5,574.90 | 5,568.15 | 5,574.90 | 0.0K |
| 15:10 | 5,574.90 | 5,580.00 | 5,571.15 | 5,580.00 | 0.1K |
| 15:15 | 5,583.85 | 5,583.85 | 5,571.15 | 5,583.40 | 0.4K |
| 15:20 | 5,583.40 | 5,583.40 | 5,571.15 | 5,571.15 | 0.3K |
| 15:25 | 5,575.00 | 5,580.00 | 5,571.15 | 5,573.65 | 0.3K |