4,501.65
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:15 | 5,469.35 | 5,469.35 | 5,353.65 | 5,399.90 | 0.6K |
| 09:20 | 5,361.00 | 5,407.10 | 5,361.00 | 5,387.00 | 0.6K |
| 09:25 | 5,384.95 | 5,384.95 | 5,356.05 | 5,368.00 | 0.6K |
| 09:30 | 5,350.00 | 5,364.85 | 5,256.60 | 5,274.95 | 1.9K |
| 09:35 | 5,278.85 | 5,304.90 | 5,235.50 | 5,304.90 | 1.8K |
| 09:40 | 5,304.90 | 5,323.00 | 5,291.00 | 5,323.00 | 0.8K |
| 09:45 | 5,320.00 | 5,322.95 | 5,300.10 | 5,320.90 | 0.3K |
| 09:50 | 5,301.05 | 5,323.00 | 5,300.00 | 5,320.00 | 0.5K |
| 09:55 | 5,320.00 | 5,320.00 | 5,305.85 | 5,319.95 | 0.2K |
| 10:00 | 5,319.95 | 5,342.90 | 5,319.85 | 5,338.90 | 0.4K |
| 10:05 | 5,338.90 | 5,342.90 | 5,320.20 | 5,320.20 | 0.3K |
| 10:10 | 5,333.95 | 5,333.95 | 5,314.95 | 5,319.95 | 0.8K |
| 10:15 | 5,319.95 | 5,330.00 | 5,315.05 | 5,328.90 | 0.3K |
| 10:20 | 5,315.50 | 5,328.90 | 5,315.25 | 5,326.20 | 0.2K |
| 10:25 | 5,320.00 | 5,329.70 | 5,319.95 | 5,328.70 | 0.1K |
| 10:30 | 5,327.95 | 5,328.00 | 5,318.00 | 5,327.85 | 0.2K |
| 10:35 | 5,327.70 | 5,329.90 | 5,327.70 | 5,328.00 | 0.1K |
| 10:40 | 5,327.95 | 5,328.00 | 5,316.00 | 5,328.00 | 0.2K |
| 10:45 | 5,328.00 | 5,328.00 | 5,316.20 | 5,324.85 | 0.1K |
| 10:50 | 5,324.90 | 5,324.90 | 5,316.30 | 5,324.90 | 0.1K |
| 10:55 | 5,324.90 | 5,325.00 | 5,316.50 | 5,325.00 | 0.3K |
| 11:00 | 5,325.00 | 5,325.00 | 5,321.05 | 5,325.00 | 0.1K |
| 11:05 | 5,325.00 | 5,325.00 | 5,304.00 | 5,324.55 | 0.9K |
| 11:10 | 5,323.95 | 5,323.95 | 5,318.70 | 5,318.75 | 0.3K |
| 11:15 | 5,318.65 | 5,318.85 | 5,301.00 | 5,318.55 | 0.2K |
| 11:20 | 5,318.35 | 5,318.50 | 5,290.45 | 5,290.45 | 0.3K |
| 11:25 | 5,298.95 | 5,344.00 | 5,289.00 | 5,334.90 | 1.7K |
| 11:30 | 5,334.90 | 5,335.00 | 5,320.95 | 5,321.00 | 0.3K |
| 11:35 | 5,321.90 | 5,339.85 | 5,321.90 | 5,337.50 | 0.3K |
| 11:40 | 5,338.85 | 5,338.85 | 5,323.00 | 5,323.00 | 0.2K |
| 11:45 | 5,323.00 | 5,333.90 | 5,323.00 | 5,333.90 | 0.1K |
| 11:50 | 5,333.90 | 5,333.90 | 5,323.00 | 5,323.00 | 0.1K |
| 11:55 | 5,323.00 | 5,333.85 | 5,323.00 | 5,323.05 | 0.1K |
| 12:00 | 5,333.85 | 5,334.00 | 5,315.15 | 5,323.05 | 0.1K |
| 12:05 | 5,323.05 | 5,323.05 | 5,300.45 | 5,310.00 | 0.1K |
| 12:10 | 5,316.05 | 5,316.05 | 5,301.25 | 5,314.95 | 0.0K |
| 12:15 | 5,315.00 | 5,323.10 | 5,315.00 | 5,321.95 | 0.1K |
| 12:20 | 5,321.95 | 5,323.10 | 5,321.95 | 5,323.10 | 0.0K |
| 12:25 | 5,318.05 | 5,323.10 | 5,304.05 | 5,322.85 | 0.1K |
| 12:30 | 5,322.85 | 5,322.85 | 5,306.10 | 5,322.40 | 0.0K |
| 12:35 | 5,322.40 | 5,322.40 | 5,300.20 | 5,319.90 | 0.5K |
| 12:40 | 5,310.00 | 5,319.85 | 5,310.00 | 5,319.80 | 0.1K |
| 12:45 | 5,313.05 | 5,319.75 | 5,313.05 | 5,319.00 | 0.1K |
| 12:50 | 5,319.00 | 5,323.10 | 5,319.00 | 5,323.10 | 0.1K |
| 12:55 | 5,323.10 | 5,327.00 | 5,322.80 | 5,326.95 | 0.1K |
| 13:00 | 5,301.20 | 5,327.00 | 5,301.20 | 5,326.85 | 0.2K |
| 13:05 | 5,326.05 | 5,326.05 | 5,306.55 | 5,325.70 | 0.1K |
| 13:10 | 5,325.65 | 5,325.65 | 5,323.45 | 5,323.45 | 0.1K |
| 13:15 | 5,321.55 | 5,322.25 | 5,300.15 | 5,318.95 | 0.1K |
| 13:20 | 5,300.45 | 5,315.30 | 5,300.00 | 5,314.85 | 0.1K |
| 13:25 | 5,301.05 | 5,314.85 | 5,301.05 | 5,305.05 | 0.0K |
| 13:30 | 5,314.65 | 5,315.30 | 5,313.00 | 5,314.65 | 0.5K |
| 13:35 | 5,315.30 | 5,318.70 | 5,310.00 | 5,317.55 | 0.0K |
| 13:40 | 5,317.45 | 5,317.50 | 5,309.95 | 5,310.00 | 0.1K |
| 13:45 | 5,310.00 | 5,316.90 | 5,310.00 | 5,315.95 | 0.1K |
| 13:50 | 5,304.15 | 5,315.95 | 5,304.15 | 5,313.00 | 0.1K |
| 13:55 | 5,313.00 | 5,313.00 | 5,311.95 | 5,311.95 | 0.1K |
| 14:00 | 5,311.95 | 5,311.95 | 5,304.25 | 5,304.25 | 0.1K |
| 14:05 | 5,311.75 | 5,311.75 | 5,311.55 | 5,311.75 | 0.1K |
| 14:10 | 5,311.75 | 5,314.00 | 5,306.05 | 5,314.00 | 0.1K |
| 14:15 | 5,315.00 | 5,315.00 | 5,314.00 | 5,314.80 | 0.0K |
| 14:20 | 5,306.60 | 5,316.90 | 5,306.60 | 5,316.90 | 0.2K |
| 14:25 | 5,317.20 | 5,325.95 | 5,315.00 | 5,324.80 | 0.1K |
| 14:30 | 5,324.80 | 5,333.00 | 5,316.95 | 5,333.00 | 0.1K |
| 14:35 | 5,333.00 | 5,333.00 | 5,315.05 | 5,323.20 | 0.2K |
| 14:40 | 5,323.15 | 5,323.15 | 5,311.35 | 5,322.70 | 0.3K |
| 14:45 | 5,322.70 | 5,322.70 | 5,318.00 | 5,321.90 | 0.1K |
| 14:50 | 5,315.00 | 5,323.00 | 5,314.05 | 5,323.00 | 0.2K |
| 14:55 | 5,323.00 | 5,323.00 | 5,322.95 | 5,323.00 | 0.1K |
| 15:00 | 5,323.00 | 5,325.00 | 5,323.00 | 5,325.00 | 0.1K |
| 15:05 | 5,326.00 | 5,334.70 | 5,326.00 | 5,334.70 | 0.1K |
| 15:10 | 5,334.70 | 5,335.00 | 5,327.00 | 5,329.95 | 0.3K |
| 15:15 | 5,327.00 | 5,330.00 | 5,327.00 | 5,330.00 | 0.4K |
| 15:20 | 5,330.00 | 5,331.00 | 5,326.00 | 5,331.00 | 0.2K |
| 15:25 | 5,330.00 | 5,335.00 | 5,327.05 | 5,330.70 | 0.4K |