4,501.65
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:15 | 5,333.50 | 5,399.80 | 5,325.05 | 5,326.00 | 0.4K |
| 09:20 | 5,326.00 | 5,350.05 | 5,326.00 | 5,337.10 | 0.3K |
| 09:25 | 5,348.15 | 5,349.95 | 5,340.15 | 5,349.95 | 0.1K |
| 09:30 | 5,349.95 | 5,360.00 | 5,343.15 | 5,349.95 | 0.3K |
| 09:35 | 5,350.00 | 5,359.95 | 5,340.25 | 5,348.95 | 0.2K |
| 09:40 | 5,349.00 | 5,349.00 | 5,330.00 | 5,330.00 | 0.3K |
| 09:45 | 5,330.00 | 5,330.00 | 5,282.05 | 5,288.00 | 1.1K |
| 09:50 | 5,285.05 | 5,300.00 | 5,285.05 | 5,300.00 | 0.4K |
| 09:55 | 5,300.00 | 5,324.90 | 5,300.00 | 5,318.75 | 0.2K |
| 10:00 | 5,318.70 | 5,318.70 | 5,315.95 | 5,315.95 | 0.1K |
| 10:05 | 5,314.95 | 5,315.00 | 5,301.00 | 5,310.00 | 0.1K |
| 10:10 | 5,310.00 | 5,315.90 | 5,300.15 | 5,315.90 | 0.1K |
| 10:15 | 5,315.90 | 5,315.90 | 5,301.55 | 5,314.45 | 0.1K |
| 10:20 | 5,310.00 | 5,314.45 | 5,301.00 | 5,305.95 | 0.2K |
| 10:25 | 5,308.95 | 5,309.90 | 5,290.00 | 5,307.95 | 0.1K |
| 10:30 | 5,305.95 | 5,305.95 | 5,290.00 | 5,304.95 | 0.1K |
| 10:35 | 5,304.95 | 5,314.45 | 5,295.05 | 5,314.45 | 0.0K |
| 10:40 | 5,314.00 | 5,314.00 | 5,300.00 | 5,308.75 | 0.1K |
| 10:45 | 5,308.65 | 5,309.00 | 5,301.15 | 5,301.15 | 0.1K |
| 10:50 | 5,309.00 | 5,309.00 | 5,309.00 | 5,309.00 | 0.0K |
| 10:55 | 5,308.00 | 5,309.00 | 5,302.25 | 5,309.00 | 0.0K |
| 11:00 | 5,309.95 | 5,310.00 | 5,305.05 | 5,309.00 | 0.1K |
| 11:05 | 5,305.05 | 5,313.95 | 5,305.05 | 5,313.95 | 0.1K |
| 11:10 | 5,313.95 | 5,332.35 | 5,313.95 | 5,332.35 | 0.2K |
| 11:15 | 5,316.05 | 5,344.00 | 5,316.05 | 5,344.00 | 0.1K |
| 11:20 | 5,342.90 | 5,342.90 | 5,330.05 | 5,330.05 | 0.1K |
| 11:25 | 5,330.40 | 5,341.95 | 5,330.40 | 5,341.00 | 0.0K |
| 11:30 | 5,341.70 | 5,349.00 | 5,341.05 | 5,348.90 | 0.2K |
| 11:35 | 5,348.80 | 5,348.90 | 5,330.00 | 5,330.00 | 0.3K |
| 11:40 | 5,330.00 | 5,339.00 | 5,310.00 | 5,337.50 | 0.1K |
| 11:45 | 5,337.80 | 5,337.80 | 5,325.00 | 5,330.40 | 0.0K |
| 11:50 | 5,330.25 | 5,330.40 | 5,322.05 | 5,325.00 | 0.0K |
| 11:55 | 5,330.35 | 5,375.00 | 5,330.35 | 5,367.35 | 0.6K |
| 12:00 | 5,358.55 | 5,363.50 | 5,336.60 | 5,339.95 | 0.1K |
| 12:05 | 5,339.00 | 5,339.00 | 5,338.10 | 5,338.10 | 0.0K |
| 12:10 | 5,338.10 | 5,338.15 | 5,325.50 | 5,337.75 | 0.2K |
| 12:15 | 5,325.55 | 5,337.55 | 5,325.55 | 5,335.90 | 0.4K |
| 12:20 | 5,312.50 | 5,328.00 | 5,312.50 | 5,324.90 | 0.0K |
| 12:25 | 5,308.80 | 5,325.30 | 5,307.00 | 5,325.00 | 0.1K |
| 12:30 | 5,327.00 | 5,334.60 | 5,310.00 | 5,325.90 | 0.1K |
| 12:35 | 5,325.55 | 5,327.75 | 5,310.05 | 5,310.05 | 0.1K |
| 12:40 | 5,310.05 | 5,325.20 | 5,310.05 | 5,323.30 | 0.0K |
| 12:45 | 5,327.50 | 5,327.90 | 5,312.05 | 5,327.55 | 0.0K |
| 12:50 | 5,327.50 | 5,327.55 | 5,327.50 | 5,327.55 | 0.0K |
| 12:55 | 5,327.55 | 5,327.55 | 5,315.05 | 5,326.65 | 0.0K |
| 13:00 | 5,326.65 | 5,327.55 | 5,315.05 | 5,324.95 | 0.0K |
| 13:05 | 5,312.00 | 5,324.15 | 5,312.00 | 5,319.95 | 0.1K |
| 13:10 | 5,319.95 | 5,324.85 | 5,310.00 | 5,324.80 | 0.1K |
| 13:15 | 5,310.00 | 5,310.00 | 5,307.00 | 5,310.00 | 0.1K |
| 13:20 | 5,310.00 | 5,321.75 | 5,310.00 | 5,310.00 | 0.0K |
| 13:25 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.1K |
| 13:30 | 5,310.00 | 5,310.00 | 5,300.00 | 5,309.85 | 0.2K |
| 13:35 | 5,309.75 | 5,309.75 | 5,298.05 | 5,308.75 | 0.0K |
| 13:40 | 5,298.05 | 5,309.00 | 5,298.05 | 5,308.85 | 0.0K |
| 13:45 | 5,308.85 | 5,308.85 | 5,300.05 | 5,308.70 | 0.2K |
| 13:50 | 5,300.00 | 5,308.00 | 5,299.95 | 5,299.95 | 0.1K |
| 13:55 | 5,299.95 | 5,300.00 | 5,291.50 | 5,300.00 | 0.2K |
| 14:00 | 5,300.00 | 5,311.95 | 5,290.10 | 5,310.20 | 0.2K |
| 14:05 | 5,310.20 | 5,310.20 | 5,290.10 | 5,308.00 | 0.1K |
| 14:10 | 5,309.40 | 5,309.95 | 5,291.05 | 5,309.90 | 0.0K |
| 14:15 | 5,300.15 | 5,315.95 | 5,300.15 | 5,309.80 | 0.1K |
| 14:20 | 5,300.05 | 5,309.80 | 5,295.00 | 5,303.95 | 0.1K |
| 14:25 | 5,303.95 | 5,305.00 | 5,291.10 | 5,304.75 | 0.1K |
| 14:30 | 5,305.00 | 5,305.00 | 5,296.05 | 5,304.95 | 0.1K |
| 14:35 | 5,305.00 | 5,305.00 | 5,285.30 | 5,299.90 | 0.3K |
| 14:40 | 5,299.60 | 5,304.00 | 5,286.00 | 5,304.00 | 0.1K |
| 14:45 | 5,304.00 | 5,304.00 | 5,299.85 | 5,299.85 | 0.6K |
| 14:50 | 5,299.85 | 5,299.90 | 5,295.00 | 5,295.05 | 0.1K |
| 14:55 | 5,299.90 | 5,304.00 | 5,295.00 | 5,304.00 | 0.1K |
| 15:00 | 5,304.00 | 5,305.00 | 5,300.00 | 5,304.65 | 0.2K |
| 15:05 | 5,304.65 | 5,304.65 | 5,289.95 | 5,290.70 | 0.1K |
| 15:10 | 5,297.85 | 5,297.85 | 5,290.75 | 5,297.45 | 0.2K |
| 15:15 | 5,294.95 | 5,295.00 | 5,280.00 | 5,290.00 | 0.3K |
| 15:20 | 5,297.95 | 5,299.00 | 5,281.25 | 5,285.00 | 0.2K |
| 15:25 | 5,285.00 | 5,399.00 | 5,283.00 | 5,310.15 | 1.6K |