4,469.25
Letzte Aktualisierung: 2025-10-01
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:15 | 5,227.00 | 5,259.95 | 5,220.35 | 5,230.00 | 0.4K |
| 09:20 | 5,232.00 | 5,232.75 | 5,201.70 | 5,223.90 | 0.4K |
| 09:25 | 5,201.70 | 5,222.85 | 5,201.70 | 5,220.00 | 0.2K |
| 09:30 | 5,215.00 | 5,227.00 | 5,205.15 | 5,226.00 | 0.4K |
| 09:35 | 5,226.00 | 5,226.00 | 5,224.90 | 5,224.90 | 0.1K |
| 09:40 | 5,225.00 | 5,225.00 | 5,207.85 | 5,207.85 | 0.2K |
| 09:45 | 5,206.85 | 5,207.00 | 5,171.00 | 5,179.95 | 0.8K |
| 09:50 | 5,178.95 | 5,178.95 | 5,169.95 | 5,169.95 | 0.3K |
| 09:55 | 5,169.95 | 5,178.85 | 5,160.30 | 5,178.85 | 0.5K |
| 10:00 | 5,176.95 | 5,176.95 | 5,165.10 | 5,171.95 | 0.2K |
| 10:05 | 5,167.00 | 5,174.95 | 5,165.85 | 5,172.95 | 0.1K |
| 10:10 | 5,168.00 | 5,168.00 | 5,166.55 | 5,168.00 | 0.1K |
| 10:15 | 5,174.95 | 5,174.95 | 5,168.00 | 5,168.15 | 0.2K |
| 10:20 | 5,174.95 | 5,174.95 | 5,168.15 | 5,172.95 | 0.0K |
| 10:25 | 5,172.95 | 5,172.95 | 5,165.05 | 5,172.80 | 0.2K |
| 10:30 | 5,172.80 | 5,172.90 | 5,160.20 | 5,160.20 | 0.1K |
| 10:35 | 5,172.70 | 5,175.00 | 5,170.95 | 5,175.00 | 0.3K |
| 10:40 | 5,175.00 | 5,175.00 | 5,170.00 | 5,174.95 | 0.1K |
| 10:45 | 5,165.05 | 5,174.95 | 5,165.05 | 5,174.85 | 0.0K |
| 10:50 | 5,174.85 | 5,175.00 | 5,174.85 | 5,175.00 | 0.0K |
| 10:55 | 5,175.00 | 5,176.00 | 5,165.35 | 5,165.35 | 0.1K |
| 11:00 | 5,170.00 | 5,175.00 | 5,170.00 | 5,170.00 | 0.2K |
| 11:05 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.1K |
| 11:10 | 5,170.00 | 5,175.95 | 5,165.00 | 5,169.95 | 0.1K |
| 11:15 | 5,165.00 | 5,169.95 | 5,162.10 | 5,162.10 | 0.1K |
| 11:20 | 5,162.10 | 5,170.00 | 5,162.05 | 5,163.10 | 0.0K |
| 11:25 | 5,169.95 | 5,170.00 | 5,163.15 | 5,169.95 | 0.2K |
| 11:30 | 5,169.85 | 5,169.95 | 5,160.35 | 5,169.95 | 0.1K |
| 11:35 | 5,169.95 | 5,169.95 | 5,168.95 | 5,168.95 | 0.0K |
| 11:40 | 5,161.00 | 5,169.95 | 5,160.95 | 5,169.95 | 0.1K |
| 11:45 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.0K |
| 11:50 | 5,170.00 | 5,170.00 | 5,161.05 | 5,169.95 | 0.1K |
| 11:55 | 5,161.00 | 5,169.95 | 5,160.00 | 5,169.95 | 0.1K |
| 12:00 | 5,169.90 | 5,169.90 | 5,169.90 | 5,169.90 | 0.0K |
| 12:05 | 5,169.90 | 5,169.95 | 5,162.05 | 5,169.90 | 0.0K |
| 12:10 | 5,162.05 | 5,169.95 | 5,162.05 | 5,169.95 | 0.0K |
| 12:15 | 5,160.30 | 5,170.00 | 5,160.25 | 5,170.00 | 0.1K |
| 12:20 | 5,145.05 | 5,176.00 | 5,145.05 | 5,175.90 | 0.5K |
| 12:25 | 5,175.90 | 5,181.00 | 5,175.90 | 5,180.00 | 1.3K |
| 12:30 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.0K |
| 12:35 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.0K |
| 12:40 | 5,180.00 | 5,199.00 | 5,180.00 | 5,199.00 | 0.3K |
| 12:45 | 5,198.80 | 5,198.80 | 5,176.20 | 5,178.55 | 0.2K |
| 12:50 | 5,189.95 | 5,190.00 | 5,180.05 | 5,190.00 | 0.0K |
| 12:55 | 5,190.00 | 5,190.00 | 5,188.85 | 5,190.00 | 0.2K |
| 13:00 | 5,180.35 | 5,190.00 | 5,180.35 | 5,189.95 | 0.1K |
| 13:05 | 5,190.00 | 5,190.00 | 5,171.00 | 5,179.95 | 0.1K |
| 13:10 | 5,171.00 | 5,179.90 | 5,171.00 | 5,174.90 | 0.0K |
| 13:15 | 5,174.90 | 5,174.90 | 5,174.80 | 5,174.80 | 0.1K |
| 13:20 | 5,174.80 | 5,174.80 | 5,174.80 | 5,174.80 | 0.0K |
| 13:25 | 5,174.60 | 5,175.00 | 5,170.95 | 5,175.00 | 0.1K |
| 13:30 | 5,175.00 | 5,175.00 | 5,170.95 | 5,175.00 | 0.1K |
| 13:35 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.1K |
| 13:40 | 5,174.95 | 5,174.95 | 5,171.00 | 5,174.90 | 0.1K |
| 13:45 | 5,174.95 | 5,174.95 | 5,160.00 | 5,160.00 | 0.2K |
| 13:50 | 5,168.85 | 5,168.85 | 5,156.25 | 5,165.30 | 0.0K |
| 13:55 | 5,165.30 | 5,165.30 | 5,157.05 | 5,164.95 | 0.0K |
| 14:00 | 5,157.55 | 5,164.00 | 5,157.55 | 5,157.55 | 0.0K |
| 14:05 | 5,164.00 | 5,169.85 | 5,164.00 | 5,165.00 | 0.2K |
| 14:10 | 5,169.90 | 5,169.90 | 5,165.05 | 5,169.85 | 0.0K |
| 14:15 | 5,174.90 | 5,174.90 | 5,160.00 | 5,169.95 | 0.2K |
| 14:20 | 5,160.05 | 5,169.95 | 5,160.00 | 5,160.00 | 0.1K |
| 14:25 | 5,157.50 | 5,160.00 | 5,150.05 | 5,159.95 | 0.2K |
| 14:30 | 5,169.90 | 5,169.95 | 5,152.55 | 5,168.85 | 0.5K |
| 14:35 | 5,168.60 | 5,168.65 | 5,152.95 | 5,152.95 | 0.5K |
| 14:40 | 5,152.95 | 5,152.95 | 5,152.00 | 5,152.00 | 0.1K |
| 14:45 | 5,152.95 | 5,168.95 | 5,152.95 | 5,168.95 | 0.1K |
| 14:50 | 5,167.70 | 5,167.70 | 5,163.00 | 5,167.65 | 0.1K |
| 14:55 | 5,166.95 | 5,166.95 | 5,160.00 | 5,165.95 | 0.2K |
| 15:00 | 5,163.95 | 5,163.95 | 5,156.05 | 5,163.00 | 0.0K |
| 15:05 | 5,162.95 | 5,167.50 | 5,129.85 | 5,139.00 | 0.9K |
| 15:10 | 5,139.00 | 5,149.90 | 5,138.95 | 5,149.35 | 0.1K |
| 15:15 | 5,149.30 | 5,149.35 | 5,136.00 | 5,145.00 | 0.3K |
| 15:20 | 5,149.00 | 5,164.80 | 5,145.15 | 5,164.35 | 0.2K |
| 15:25 | 5,160.95 | 5,168.90 | 5,141.00 | 5,148.55 | 0.4K |