4,469.25
Letzte Aktualisierung: 2025-10-01
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:15 | 5,325.00 | 5,376.75 | 5,261.00 | 5,264.05 | 3.6K |
| 09:20 | 5,264.05 | 5,283.95 | 5,160.15 | 5,185.00 | 1.8K |
| 09:25 | 5,185.00 | 5,328.05 | 5,170.00 | 5,300.65 | 1.8K |
| 09:30 | 5,317.95 | 5,317.95 | 5,261.10 | 5,297.00 | 0.5K |
| 09:35 | 5,284.10 | 5,317.85 | 5,284.10 | 5,296.20 | 0.4K |
| 09:40 | 5,296.20 | 5,309.90 | 5,296.20 | 5,300.20 | 0.4K |
| 09:45 | 5,300.00 | 5,310.00 | 5,300.00 | 5,304.95 | 0.3K |
| 09:50 | 5,301.10 | 5,328.00 | 5,289.00 | 5,328.00 | 1.3K |
| 09:55 | 5,320.05 | 5,327.90 | 5,305.20 | 5,310.10 | 0.4K |
| 10:00 | 5,323.95 | 5,323.95 | 5,301.55 | 5,322.65 | 0.4K |
| 10:05 | 5,322.00 | 5,328.00 | 5,285.30 | 5,290.40 | 0.7K |
| 10:10 | 5,285.35 | 5,295.00 | 5,284.10 | 5,295.00 | 0.1K |
| 10:15 | 5,295.00 | 5,295.00 | 5,286.00 | 5,286.25 | 0.1K |
| 10:20 | 5,286.30 | 5,295.00 | 5,284.10 | 5,294.95 | 0.2K |
| 10:25 | 5,295.00 | 5,295.00 | 5,220.00 | 5,230.00 | 0.8K |
| 10:30 | 5,230.00 | 5,230.00 | 5,205.05 | 5,208.25 | 0.2K |
| 10:35 | 5,220.00 | 5,220.00 | 5,205.05 | 5,219.95 | 0.5K |
| 10:40 | 5,219.95 | 5,219.95 | 5,209.95 | 5,209.95 | 0.1K |
| 10:45 | 5,207.10 | 5,286.80 | 5,207.10 | 5,246.00 | 0.3K |
| 10:50 | 5,245.95 | 5,271.95 | 5,245.25 | 5,264.50 | 0.1K |
| 10:55 | 5,264.50 | 5,270.85 | 5,260.00 | 5,268.95 | 0.1K |
| 11:00 | 5,250.05 | 5,269.85 | 5,222.10 | 5,222.10 | 0.3K |
| 11:05 | 5,246.40 | 5,264.80 | 5,239.75 | 5,240.00 | 0.1K |
| 11:10 | 5,240.00 | 5,240.00 | 5,236.00 | 5,236.00 | 0.0K |
| 11:15 | 5,236.00 | 5,239.95 | 5,224.25 | 5,239.95 | 0.1K |
| 11:20 | 5,239.95 | 5,275.00 | 5,231.05 | 5,258.60 | 0.2K |
| 11:25 | 5,255.00 | 5,260.00 | 5,255.00 | 5,260.00 | 0.1K |
| 11:30 | 5,260.00 | 5,280.00 | 5,254.30 | 5,270.00 | 0.2K |
| 11:35 | 5,266.05 | 5,279.90 | 5,265.25 | 5,265.25 | 0.1K |
| 11:40 | 5,264.05 | 5,275.95 | 5,261.55 | 5,274.95 | 0.2K |
| 11:45 | 5,261.55 | 5,277.00 | 5,261.55 | 5,276.90 | 0.1K |
| 11:50 | 5,276.90 | 5,276.90 | 5,266.05 | 5,276.85 | 0.0K |
| 11:55 | 5,276.85 | 5,276.90 | 5,270.05 | 5,276.90 | 0.1K |
| 12:00 | 5,276.90 | 5,276.90 | 5,270.00 | 5,271.55 | 0.1K |
| 12:05 | 5,271.55 | 5,276.85 | 5,271.50 | 5,271.50 | 0.0K |
| 12:10 | 5,276.80 | 5,276.90 | 5,271.50 | 5,271.50 | 0.1K |
| 12:15 | 5,268.10 | 5,276.90 | 5,268.10 | 5,276.90 | 0.0K |
| 12:20 | 5,270.30 | 5,280.00 | 5,270.30 | 5,280.00 | 0.0K |
| 12:25 | 5,285.00 | 5,285.00 | 5,275.65 | 5,279.00 | 0.0K |
| 12:30 | 5,276.00 | 5,280.00 | 5,271.25 | 5,279.90 | 0.1K |
| 12:35 | 5,279.90 | 5,279.90 | 5,271.00 | 5,279.00 | 0.2K |
| 12:40 | 5,280.00 | 5,280.00 | 5,279.90 | 5,279.90 | 0.1K |
| 12:45 | 5,275.00 | 5,279.90 | 5,271.00 | 5,279.90 | 0.1K |
| 12:50 | 5,279.90 | 5,297.95 | 5,279.90 | 5,294.95 | 0.1K |
| 12:55 | 5,294.95 | 5,296.85 | 5,285.00 | 5,295.00 | 0.1K |
| 13:00 | 5,294.95 | 5,294.95 | 5,286.05 | 5,290.00 | 0.1K |
| 13:05 | 5,281.05 | 5,288.95 | 5,281.05 | 5,287.70 | 0.0K |
| 13:10 | 5,287.85 | 5,293.95 | 5,282.00 | 5,292.95 | 0.2K |
| 13:15 | 5,292.95 | 5,292.95 | 5,281.55 | 5,289.95 | 0.0K |
| 13:20 | 5,281.75 | 5,289.95 | 5,281.30 | 5,281.30 | 0.0K |
| 13:25 | 5,289.95 | 5,295.95 | 5,281.40 | 5,295.95 | 0.2K |
| 13:30 | 5,295.85 | 5,295.85 | 5,295.85 | 5,295.85 | 0.0K |
| 13:35 | 5,299.85 | 5,315.00 | 5,299.00 | 5,311.95 | 0.5K |
| 13:40 | 5,310.00 | 5,310.00 | 5,291.30 | 5,297.75 | 0.1K |
| 13:45 | 5,297.70 | 5,297.75 | 5,289.05 | 5,291.00 | 0.1K |
| 13:50 | 5,296.55 | 5,296.55 | 5,285.00 | 5,285.00 | 0.2K |
| 13:55 | 5,289.95 | 5,289.95 | 5,281.40 | 5,288.00 | 0.1K |
| 14:00 | 5,288.00 | 5,298.00 | 5,285.00 | 5,285.15 | 0.3K |
| 14:05 | 5,285.15 | 5,297.95 | 5,285.15 | 5,294.95 | 0.2K |
| 14:10 | 5,294.50 | 5,294.50 | 5,286.05 | 5,286.70 | 0.1K |
| 14:15 | 5,294.50 | 5,294.50 | 5,286.55 | 5,294.50 | 0.0K |
| 14:20 | 5,294.95 | 5,300.00 | 5,294.95 | 5,299.85 | 0.4K |
| 14:25 | 5,300.00 | 5,314.70 | 5,286.70 | 5,287.05 | 0.3K |
| 14:30 | 5,307.85 | 5,307.85 | 5,290.45 | 5,290.45 | 0.3K |
| 14:35 | 5,306.90 | 5,306.90 | 5,290.95 | 5,295.00 | 0.0K |
| 14:40 | 5,299.00 | 5,306.20 | 5,286.10 | 5,303.50 | 0.1K |
| 14:45 | 5,296.00 | 5,305.00 | 5,296.00 | 5,305.00 | 0.1K |
| 14:50 | 5,304.95 | 5,305.00 | 5,299.95 | 5,300.00 | 0.0K |
| 14:55 | 5,299.75 | 5,299.75 | 5,286.10 | 5,286.10 | 0.0K |
| 15:00 | 5,288.00 | 5,293.70 | 5,281.40 | 5,286.95 | 0.2K |
| 15:05 | 5,286.80 | 5,286.80 | 5,281.30 | 5,282.00 | 0.2K |
| 15:10 | 5,284.00 | 5,293.40 | 5,282.50 | 5,292.95 | 0.1K |
| 15:15 | 5,284.10 | 5,292.95 | 5,283.15 | 5,285.00 | 0.1K |
| 15:20 | 5,285.00 | 5,285.00 | 5,220.30 | 5,222.75 | 3.1K |
| 15:25 | 5,240.00 | 5,259.90 | 5,225.00 | 5,235.60 | 0.5K |