4,501.65
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:15 | 5,350.00 | 5,379.90 | 5,332.00 | 5,351.10 | 0.4K |
| 09:20 | 5,360.00 | 5,390.00 | 5,355.05 | 5,388.00 | 0.3K |
| 09:25 | 5,388.00 | 5,388.00 | 5,333.00 | 5,355.95 | 0.2K |
| 09:30 | 5,356.00 | 5,378.95 | 5,356.00 | 5,357.00 | 0.3K |
| 09:35 | 5,357.00 | 5,371.95 | 5,355.05 | 5,370.00 | 0.5K |
| 09:40 | 5,370.00 | 5,370.00 | 5,342.00 | 5,350.00 | 0.2K |
| 09:45 | 5,350.00 | 5,350.00 | 5,341.05 | 5,342.05 | 0.1K |
| 09:50 | 5,358.40 | 5,366.95 | 5,335.00 | 5,357.20 | 0.1K |
| 09:55 | 5,357.00 | 5,357.25 | 5,355.00 | 5,357.25 | 0.1K |
| 10:00 | 5,357.25 | 5,369.95 | 5,355.00 | 5,369.95 | 0.1K |
| 10:05 | 5,369.95 | 5,369.95 | 5,361.00 | 5,368.95 | 0.0K |
| 10:10 | 5,369.00 | 5,388.20 | 5,367.65 | 5,386.45 | 0.3K |
| 10:15 | 5,386.45 | 5,390.00 | 5,373.35 | 5,388.50 | 0.1K |
| 10:20 | 5,387.90 | 5,387.90 | 5,382.95 | 5,383.45 | 0.0K |
| 10:25 | 5,383.45 | 5,383.45 | 5,366.00 | 5,366.00 | 0.1K |
| 10:30 | 5,366.00 | 5,378.00 | 5,366.00 | 5,378.00 | 0.1K |
| 10:35 | 5,378.00 | 5,382.85 | 5,377.95 | 5,382.85 | 0.1K |
| 10:40 | 5,382.85 | 5,383.50 | 5,370.05 | 5,383.45 | 0.2K |
| 10:45 | 5,383.45 | 5,383.50 | 5,382.00 | 5,383.00 | 0.1K |
| 10:50 | 5,383.00 | 5,383.00 | 5,380.00 | 5,381.70 | 0.1K |
| 10:55 | 5,381.70 | 5,381.70 | 5,365.40 | 5,381.45 | 0.0K |
| 11:00 | 5,380.75 | 5,381.60 | 5,366.05 | 5,381.55 | 0.0K |
| 11:05 | 5,381.55 | 5,382.00 | 5,381.55 | 5,381.95 | 0.0K |
| 11:10 | 5,381.95 | 5,382.00 | 5,368.00 | 5,382.00 | 0.2K |
| 11:15 | 5,381.90 | 5,381.90 | 5,366.00 | 5,370.00 | 0.1K |
| 11:20 | 5,370.00 | 5,377.95 | 5,365.00 | 5,377.95 | 0.0K |
| 11:25 | 5,377.90 | 5,377.90 | 5,361.60 | 5,361.60 | 0.0K |
| 11:30 | 5,365.05 | 5,381.50 | 5,365.05 | 5,381.50 | 0.0K |
| 11:35 | 5,381.55 | 5,382.00 | 5,377.00 | 5,382.00 | 0.1K |
| 11:40 | 5,381.95 | 5,382.00 | 5,381.95 | 5,381.95 | 0.0K |
| 11:45 | 5,381.95 | 5,382.00 | 5,346.00 | 5,359.75 | 0.3K |
| 11:50 | 5,350.00 | 5,365.35 | 5,346.20 | 5,350.00 | 0.1K |
| 11:55 | 5,364.05 | 5,364.05 | 5,346.00 | 5,349.95 | 0.0K |
| 12:00 | 5,349.95 | 5,350.00 | 5,349.00 | 5,350.00 | 0.1K |
| 12:05 | 5,350.00 | 5,350.00 | 5,349.55 | 5,349.75 | 0.1K |
| 12:10 | 5,349.80 | 5,349.80 | 5,348.60 | 5,348.60 | 0.2K |
| 12:15 | 5,339.95 | 5,339.95 | 5,332.00 | 5,339.70 | 0.1K |
| 12:20 | 5,339.80 | 5,347.95 | 5,330.55 | 5,338.90 | 0.2K |
| 12:25 | 5,339.00 | 5,339.50 | 5,339.00 | 5,339.50 | 0.0K |
| 12:30 | 5,340.00 | 5,349.30 | 5,340.00 | 5,345.00 | 0.1K |
| 12:35 | 5,345.00 | 5,348.95 | 5,335.15 | 5,340.00 | 0.0K |
| 12:40 | 5,340.00 | 5,343.00 | 5,340.00 | 5,342.00 | 0.0K |
| 12:45 | 5,341.95 | 5,343.00 | 5,340.00 | 5,340.00 | 0.1K |
| 12:50 | 5,342.00 | 5,342.00 | 5,335.20 | 5,335.20 | 0.0K |
| 12:55 | 5,342.00 | 5,342.00 | 5,335.30 | 5,339.90 | 0.0K |
| 13:00 | 5,339.90 | 5,368.95 | 5,335.40 | 5,367.90 | 0.2K |
| 13:05 | 5,367.75 | 5,367.75 | 5,348.65 | 5,355.20 | 0.1K |
| 13:10 | 5,355.10 | 5,355.10 | 5,335.25 | 5,344.50 | 0.1K |
| 13:15 | 5,344.50 | 5,344.55 | 5,335.35 | 5,339.95 | 0.0K |
| 13:20 | 5,339.80 | 5,339.80 | 5,335.25 | 5,337.85 | 0.1K |
| 13:25 | 5,336.90 | 5,342.00 | 5,324.00 | 5,339.55 | 0.1K |
| 13:30 | 5,339.55 | 5,339.55 | 5,339.50 | 5,339.50 | 0.0K |
| 13:35 | 5,339.50 | 5,339.50 | 5,319.95 | 5,320.00 | 0.1K |
| 13:40 | 5,320.00 | 5,339.55 | 5,307.00 | 5,339.55 | 0.2K |
| 13:45 | 5,339.00 | 5,339.55 | 5,322.65 | 5,339.55 | 0.1K |
| 13:50 | 5,339.45 | 5,339.45 | 5,339.45 | 5,339.45 | 0.0K |
| 13:55 | 5,339.45 | 5,342.00 | 5,339.45 | 5,342.00 | 0.1K |
| 14:00 | 5,341.90 | 5,341.90 | 5,341.90 | 5,341.90 | 0.0K |
| 14:05 | 5,340.15 | 5,341.90 | 5,340.15 | 5,341.75 | 0.0K |
| 14:10 | 5,341.75 | 5,341.75 | 5,339.00 | 5,341.65 | 0.0K |
| 14:15 | 5,336.10 | 5,341.65 | 5,313.85 | 5,323.55 | 0.3K |
| 14:20 | 5,330.40 | 5,332.20 | 5,330.40 | 5,332.20 | 0.0K |
| 14:25 | 5,332.25 | 5,345.00 | 5,330.40 | 5,332.05 | 0.2K |
| 14:30 | 5,345.50 | 5,359.85 | 5,324.00 | 5,332.55 | 0.4K |
| 14:35 | 5,339.15 | 5,351.00 | 5,300.00 | 5,309.05 | 0.4K |
| 14:40 | 5,321.20 | 5,323.85 | 5,311.15 | 5,322.90 | 0.1K |
| 14:45 | 5,322.75 | 5,322.75 | 5,311.50 | 5,318.05 | 0.1K |
| 14:50 | 5,318.10 | 5,318.10 | 5,309.00 | 5,310.00 | 0.1K |
| 14:55 | 5,310.00 | 5,313.05 | 5,305.00 | 5,309.95 | 0.2K |
| 15:00 | 5,309.90 | 5,319.95 | 5,301.15 | 5,314.90 | 0.6K |
| 15:05 | 5,318.30 | 5,320.00 | 5,305.15 | 5,319.00 | 0.2K |
| 15:10 | 5,319.00 | 5,319.00 | 5,314.10 | 5,315.00 | 0.1K |
| 15:15 | 5,315.00 | 5,319.00 | 5,306.55 | 5,319.00 | 0.2K |
| 15:20 | 5,320.00 | 5,330.00 | 5,315.25 | 5,329.80 | 0.2K |
| 15:25 | 5,328.95 | 5,360.00 | 5,314.95 | 5,319.90 | 0.5K |