4,501.65
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:15 | 5,319.95 | 5,320.05 | 5,201.00 | 5,276.95 | 1.3K |
| 09:20 | 5,276.70 | 5,309.95 | 5,263.00 | 5,308.95 | 0.5K |
| 09:25 | 5,295.00 | 5,308.85 | 5,260.00 | 5,284.90 | 0.7K |
| 09:30 | 5,266.25 | 5,294.85 | 5,266.25 | 5,281.45 | 0.2K |
| 09:35 | 5,282.40 | 5,295.00 | 5,282.40 | 5,294.40 | 0.1K |
| 09:40 | 5,294.00 | 5,380.00 | 5,286.00 | 5,336.90 | 0.7K |
| 09:45 | 5,336.90 | 5,366.80 | 5,324.85 | 5,347.30 | 0.2K |
| 09:50 | 5,347.10 | 5,347.10 | 5,331.50 | 5,333.25 | 0.1K |
| 09:55 | 5,333.00 | 5,364.90 | 5,333.00 | 5,359.00 | 0.2K |
| 10:00 | 5,359.00 | 5,359.00 | 5,336.00 | 5,336.00 | 0.1K |
| 10:05 | 5,349.00 | 5,366.00 | 5,349.00 | 5,366.00 | 0.1K |
| 10:10 | 5,365.95 | 5,369.00 | 5,360.00 | 5,369.00 | 0.1K |
| 10:15 | 5,365.00 | 5,385.00 | 5,360.10 | 5,373.65 | 0.3K |
| 10:20 | 5,383.75 | 5,395.45 | 5,370.05 | 5,395.45 | 0.3K |
| 10:25 | 5,400.00 | 5,450.00 | 5,394.90 | 5,449.95 | 0.8K |
| 10:30 | 5,449.00 | 5,449.00 | 5,440.00 | 5,448.90 | 0.5K |
| 10:35 | 5,450.00 | 5,509.00 | 5,444.65 | 5,476.95 | 1.0K |
| 10:40 | 5,470.10 | 5,476.85 | 5,470.00 | 5,473.85 | 0.2K |
| 10:45 | 5,455.15 | 5,469.95 | 5,440.35 | 5,445.90 | 0.2K |
| 10:50 | 5,443.95 | 5,444.00 | 5,429.95 | 5,438.00 | 0.5K |
| 10:55 | 5,437.00 | 5,440.00 | 5,419.95 | 5,419.95 | 0.3K |
| 11:00 | 5,428.60 | 5,439.55 | 5,400.00 | 5,439.55 | 0.3K |
| 11:05 | 5,439.85 | 5,439.85 | 5,420.00 | 5,429.90 | 0.1K |
| 11:10 | 5,429.90 | 5,429.90 | 5,416.05 | 5,423.40 | 0.1K |
| 11:15 | 5,420.25 | 5,430.00 | 5,413.05 | 5,419.40 | 0.2K |
| 11:20 | 5,419.55 | 5,424.85 | 5,411.45 | 5,424.80 | 0.1K |
| 11:25 | 5,412.15 | 5,424.00 | 5,412.15 | 5,423.60 | 0.0K |
| 11:30 | 5,423.60 | 5,429.85 | 5,420.00 | 5,424.00 | 0.1K |
| 11:35 | 5,429.85 | 5,429.85 | 5,420.00 | 5,426.55 | 0.1K |
| 11:40 | 5,426.55 | 5,426.55 | 5,352.05 | 5,352.05 | 0.7K |
| 11:45 | 5,355.00 | 5,393.60 | 5,352.00 | 5,393.55 | 0.3K |
| 11:50 | 5,393.30 | 5,393.30 | 5,320.05 | 5,320.05 | 0.6K |
| 11:55 | 5,320.00 | 5,369.00 | 5,305.15 | 5,362.10 | 0.4K |
| 12:00 | 5,362.05 | 5,366.90 | 5,350.00 | 5,366.65 | 0.1K |
| 12:05 | 5,366.65 | 5,366.65 | 5,350.05 | 5,365.95 | 0.0K |
| 12:10 | 5,350.05 | 5,363.95 | 5,350.00 | 5,363.95 | 0.1K |
| 12:15 | 5,363.95 | 5,363.95 | 5,350.00 | 5,353.40 | 0.2K |
| 12:20 | 5,353.30 | 5,367.15 | 5,350.05 | 5,350.05 | 0.1K |
| 12:25 | 5,370.00 | 5,372.00 | 5,350.95 | 5,352.00 | 0.1K |
| 12:30 | 5,352.00 | 5,371.85 | 5,352.00 | 5,369.90 | 0.0K |
| 12:35 | 5,353.35 | 5,369.90 | 5,353.05 | 5,353.05 | 0.0K |
| 12:40 | 5,369.00 | 5,369.00 | 5,368.95 | 5,369.00 | 0.1K |
| 12:45 | 5,354.25 | 5,371.80 | 5,354.25 | 5,371.80 | 0.0K |
| 12:50 | 5,371.80 | 5,384.65 | 5,360.00 | 5,360.00 | 0.1K |
| 12:55 | 5,360.00 | 5,383.90 | 5,360.00 | 5,381.95 | 0.0K |
| 13:00 | 5,381.95 | 5,381.95 | 5,380.95 | 5,380.95 | 0.0K |
| 13:05 | 5,368.00 | 5,370.30 | 5,354.25 | 5,370.30 | 0.1K |
| 13:10 | 5,356.30 | 5,379.45 | 5,356.30 | 5,379.45 | 0.1K |
| 13:15 | 5,380.95 | 5,382.95 | 5,380.95 | 5,382.95 | 0.1K |
| 13:20 | 5,383.90 | 5,387.85 | 5,366.15 | 5,370.00 | 0.0K |
| 13:25 | 5,386.95 | 5,435.00 | 5,386.95 | 5,433.90 | 0.4K |
| 13:30 | 5,429.80 | 5,429.80 | 5,409.10 | 5,413.55 | 0.1K |
| 13:35 | 5,425.00 | 5,425.00 | 5,401.05 | 5,424.00 | 0.1K |
| 13:40 | 5,424.00 | 5,434.90 | 5,419.95 | 5,434.90 | 0.2K |
| 13:45 | 5,434.90 | 5,434.90 | 5,415.25 | 5,434.60 | 0.0K |
| 13:50 | 5,434.60 | 5,440.00 | 5,416.45 | 5,437.25 | 0.4K |
| 13:55 | 5,415.25 | 5,440.00 | 5,414.90 | 5,422.60 | 0.1K |
| 14:00 | 5,437.55 | 5,437.55 | 5,410.00 | 5,422.60 | 0.0K |
| 14:05 | 5,422.60 | 5,433.05 | 5,401.25 | 5,410.00 | 0.1K |
| 14:10 | 5,414.90 | 5,414.90 | 5,395.00 | 5,395.00 | 0.3K |
| 14:15 | 5,395.05 | 5,395.05 | 5,395.05 | 5,395.05 | 0.0K |
| 14:20 | 5,417.45 | 5,417.45 | 5,395.15 | 5,414.30 | 0.0K |
| 14:25 | 5,414.30 | 5,414.30 | 5,395.30 | 5,414.25 | 0.1K |
| 14:30 | 5,415.00 | 5,434.50 | 5,414.50 | 5,414.85 | 0.1K |
| 14:35 | 5,427.95 | 5,427.95 | 5,396.00 | 5,410.00 | 0.1K |
| 14:40 | 5,413.95 | 5,413.95 | 5,400.00 | 5,400.00 | 0.1K |
| 14:45 | 5,395.00 | 5,395.00 | 5,388.00 | 5,393.35 | 0.1K |
| 14:50 | 5,392.85 | 5,392.85 | 5,372.50 | 5,389.95 | 0.5K |
| 14:55 | 5,389.95 | 5,414.80 | 5,389.95 | 5,414.00 | 0.1K |
| 15:00 | 5,414.80 | 5,458.00 | 5,400.50 | 5,438.95 | 0.6K |
| 15:05 | 5,426.80 | 5,426.80 | 5,404.45 | 5,418.95 | 0.0K |
| 15:10 | 5,418.95 | 5,418.95 | 5,400.00 | 5,400.00 | 0.4K |
| 15:15 | 5,415.00 | 5,415.00 | 5,395.25 | 5,413.95 | 0.2K |
| 15:20 | 5,414.00 | 5,414.00 | 5,400.00 | 5,400.05 | 0.4K |
| 15:25 | 5,395.00 | 5,412.00 | 5,395.00 | 5,411.55 | 0.3K |