4,469.25
Letzte Aktualisierung: 2025-10-01
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:15 | 5,278.00 | 5,320.00 | 5,263.20 | 5,273.95 | 0.7K |
| 09:20 | 5,262.30 | 5,287.75 | 5,262.30 | 5,287.00 | 0.2K |
| 09:25 | 5,280.00 | 5,280.00 | 5,200.00 | 5,258.85 | 0.7K |
| 09:30 | 5,258.85 | 5,258.85 | 5,241.10 | 5,258.80 | 0.3K |
| 09:35 | 5,258.80 | 5,258.80 | 5,240.05 | 5,248.90 | 0.2K |
| 09:40 | 5,248.90 | 5,299.00 | 5,210.00 | 5,259.95 | 1.0K |
| 09:45 | 5,259.90 | 5,259.90 | 5,212.30 | 5,240.10 | 0.3K |
| 09:50 | 5,248.00 | 5,248.90 | 5,220.25 | 5,245.00 | 0.2K |
| 09:55 | 5,244.95 | 5,244.95 | 5,227.15 | 5,227.15 | 0.0K |
| 10:00 | 5,232.00 | 5,237.95 | 5,221.10 | 5,237.95 | 0.2K |
| 10:05 | 5,238.00 | 5,260.00 | 5,238.00 | 5,249.90 | 0.5K |
| 10:10 | 5,249.80 | 5,249.95 | 5,238.00 | 5,245.00 | 0.0K |
| 10:15 | 5,244.25 | 5,244.25 | 5,233.00 | 5,242.35 | 0.0K |
| 10:20 | 5,242.35 | 5,242.35 | 5,230.00 | 5,230.00 | 0.1K |
| 10:25 | 5,230.00 | 5,230.00 | 5,219.95 | 5,220.00 | 0.1K |
| 10:30 | 5,220.00 | 5,228.00 | 5,212.60 | 5,221.90 | 0.4K |
| 10:35 | 5,221.90 | 5,221.90 | 5,213.10 | 5,221.70 | 0.1K |
| 10:40 | 5,221.70 | 5,221.70 | 5,212.65 | 5,220.40 | 0.1K |
| 10:45 | 5,215.00 | 5,220.50 | 5,200.00 | 5,215.05 | 0.6K |
| 10:50 | 5,220.00 | 5,220.50 | 5,215.05 | 5,220.50 | 0.2K |
| 10:55 | 5,218.00 | 5,220.50 | 5,215.05 | 5,220.50 | 0.1K |
| 11:00 | 5,220.00 | 5,220.50 | 5,200.05 | 5,200.05 | 0.3K |
| 11:05 | 5,211.75 | 5,213.90 | 5,200.10 | 5,213.90 | 0.2K |
| 11:10 | 5,213.90 | 5,213.90 | 5,199.95 | 5,199.95 | 0.2K |
| 11:15 | 5,199.00 | 5,200.00 | 5,190.00 | 5,200.00 | 0.4K |
| 11:20 | 5,200.00 | 5,213.65 | 5,200.00 | 5,200.00 | 0.1K |
| 11:25 | 5,211.85 | 5,212.90 | 5,200.00 | 5,212.45 | 0.0K |
| 11:30 | 5,209.95 | 5,209.95 | 5,187.85 | 5,190.00 | 0.3K |
| 11:35 | 5,190.00 | 5,199.65 | 5,175.00 | 5,196.00 | 0.6K |
| 11:40 | 5,198.00 | 5,198.80 | 5,179.95 | 5,180.00 | 0.3K |
| 11:45 | 5,189.95 | 5,196.00 | 5,175.00 | 5,195.95 | 0.3K |
| 11:50 | 5,195.95 | 5,196.95 | 5,185.00 | 5,189.90 | 0.1K |
| 11:55 | 5,189.90 | 5,189.90 | 5,176.20 | 5,189.85 | 0.1K |
| 12:00 | 5,181.05 | 5,189.90 | 5,181.00 | 5,189.85 | 0.0K |
| 12:05 | 5,189.85 | 5,196.50 | 5,179.95 | 5,179.95 | 0.4K |
| 12:10 | 5,180.00 | 5,196.45 | 5,177.35 | 5,180.00 | 0.3K |
| 12:15 | 5,180.00 | 5,189.95 | 5,180.00 | 5,189.95 | 0.1K |
| 12:20 | 5,189.95 | 5,189.95 | 5,180.95 | 5,181.00 | 0.1K |
| 12:25 | 5,180.00 | 5,196.45 | 5,179.20 | 5,180.00 | 0.2K |
| 12:30 | 5,180.00 | 5,195.95 | 5,179.20 | 5,180.00 | 0.2K |
| 12:35 | 5,180.00 | 5,190.00 | 5,179.00 | 5,179.95 | 0.2K |
| 12:40 | 5,175.00 | 5,179.95 | 5,165.00 | 5,178.05 | 0.6K |
| 12:45 | 5,175.20 | 5,179.60 | 5,158.95 | 5,158.95 | 0.2K |
| 12:50 | 5,175.60 | 5,177.40 | 5,158.95 | 5,175.70 | 0.1K |
| 12:55 | 5,175.85 | 5,175.85 | 5,160.05 | 5,170.00 | 0.2K |
| 13:00 | 5,170.00 | 5,174.00 | 5,162.05 | 5,174.00 | 0.0K |
| 13:05 | 5,174.00 | 5,178.90 | 5,170.10 | 5,176.85 | 0.1K |
| 13:10 | 5,170.00 | 5,176.90 | 5,170.00 | 5,176.75 | 0.1K |
| 13:15 | 5,165.05 | 5,180.00 | 5,165.05 | 5,179.90 | 0.1K |
| 13:20 | 5,179.70 | 5,179.70 | 5,177.00 | 5,178.00 | 0.1K |
| 13:25 | 5,178.00 | 5,180.00 | 5,176.50 | 5,179.95 | 0.3K |
| 13:30 | 5,180.00 | 5,180.00 | 5,166.60 | 5,169.95 | 0.2K |
| 13:35 | 5,169.95 | 5,179.00 | 5,169.95 | 5,175.00 | 0.1K |
| 13:40 | 5,175.00 | 5,175.00 | 5,169.95 | 5,169.95 | 0.1K |
| 13:45 | 5,169.95 | 5,170.00 | 5,166.00 | 5,170.00 | 0.1K |
| 13:50 | 5,169.95 | 5,170.00 | 5,166.15 | 5,166.15 | 0.2K |
| 13:55 | 5,166.00 | 5,169.60 | 5,150.00 | 5,169.55 | 0.6K |
| 14:00 | 5,169.55 | 5,170.00 | 5,160.00 | 5,160.00 | 0.2K |
| 14:05 | 5,168.65 | 5,170.00 | 5,161.05 | 5,169.95 | 0.1K |
| 14:10 | 5,169.90 | 5,170.00 | 5,169.00 | 5,170.00 | 0.0K |
| 14:15 | 5,170.00 | 5,170.00 | 5,164.05 | 5,170.00 | 0.1K |
| 14:20 | 5,169.85 | 5,169.95 | 5,169.70 | 5,169.70 | 0.1K |
| 14:25 | 5,169.00 | 5,169.80 | 5,162.00 | 5,169.00 | 0.1K |
| 14:30 | 5,168.95 | 5,168.95 | 5,168.95 | 5,168.95 | 0.0K |
| 14:35 | 5,168.00 | 5,168.00 | 5,158.85 | 5,164.00 | 0.1K |
| 14:40 | 5,163.90 | 5,163.90 | 5,156.00 | 5,163.80 | 0.2K |
| 14:45 | 5,163.90 | 5,168.95 | 5,150.00 | 5,168.85 | 0.8K |
| 14:50 | 5,168.75 | 5,168.75 | 5,159.95 | 5,168.60 | 0.2K |
| 14:55 | 5,168.35 | 5,168.55 | 5,160.00 | 5,164.95 | 0.1K |
| 15:00 | 5,164.95 | 5,168.45 | 5,164.95 | 5,168.00 | 0.1K |
| 15:05 | 5,167.95 | 5,168.00 | 5,164.05 | 5,167.90 | 0.1K |
| 15:10 | 5,167.90 | 5,168.00 | 5,165.00 | 5,168.00 | 0.2K |
| 15:15 | 5,168.00 | 5,170.00 | 5,167.50 | 5,170.00 | 0.6K |
| 15:20 | 5,169.95 | 5,190.00 | 5,168.05 | 5,190.00 | 0.7K |
| 15:25 | 5,189.95 | 5,235.00 | 5,182.00 | 5,182.00 | 0.8K |