4,469.25
Letzte Aktualisierung: 2025-10-01
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:15 | 4,836.95 | 5,149.90 | 4,836.95 | 5,128.00 | 3.2K |
| 09:20 | 5,120.00 | 5,192.80 | 5,106.85 | 5,175.00 | 1.0K |
| 09:25 | 5,235.60 | 5,235.60 | 5,165.05 | 5,225.95 | 2.6K |
| 09:30 | 5,226.80 | 5,226.80 | 5,136.35 | 5,141.05 | 1.1K |
| 09:35 | 5,141.05 | 5,148.00 | 5,135.70 | 5,148.00 | 0.2K |
| 09:40 | 5,148.00 | 5,174.00 | 5,130.60 | 5,161.95 | 1.8K |
| 09:45 | 5,161.95 | 5,161.95 | 5,138.60 | 5,156.00 | 0.3K |
| 09:50 | 5,145.05 | 5,160.95 | 5,136.10 | 5,144.00 | 0.4K |
| 09:55 | 5,144.00 | 5,155.00 | 5,010.35 | 5,090.60 | 2.9K |
| 10:00 | 5,089.95 | 5,089.95 | 5,010.00 | 5,010.15 | 1.4K |
| 10:05 | 5,033.95 | 5,071.40 | 5,020.00 | 5,069.95 | 0.5K |
| 10:10 | 5,069.95 | 5,139.95 | 5,061.05 | 5,139.00 | 0.3K |
| 10:15 | 5,139.00 | 5,139.00 | 5,080.65 | 5,117.75 | 0.4K |
| 10:20 | 5,100.00 | 5,113.95 | 5,098.45 | 5,112.95 | 0.0K |
| 10:25 | 5,110.30 | 5,110.30 | 5,077.40 | 5,099.25 | 0.2K |
| 10:30 | 5,099.25 | 5,099.25 | 5,080.00 | 5,094.95 | 0.1K |
| 10:35 | 5,094.95 | 5,095.00 | 5,080.00 | 5,093.50 | 0.1K |
| 10:40 | 5,091.35 | 5,099.85 | 5,085.10 | 5,099.80 | 0.2K |
| 10:45 | 5,099.75 | 5,100.00 | 5,098.90 | 5,100.00 | 0.1K |
| 10:50 | 5,100.00 | 5,109.05 | 5,093.50 | 5,105.80 | 0.2K |
| 10:55 | 5,109.25 | 5,109.25 | 5,080.05 | 5,100.95 | 0.1K |
| 11:00 | 5,098.90 | 5,102.00 | 5,098.90 | 5,102.00 | 0.1K |
| 11:05 | 5,102.00 | 5,104.05 | 5,080.00 | 5,104.05 | 0.3K |
| 11:10 | 5,104.05 | 5,108.00 | 5,100.00 | 5,108.00 | 0.1K |
| 11:15 | 5,108.00 | 5,108.00 | 5,100.40 | 5,107.90 | 0.1K |
| 11:20 | 5,107.90 | 5,117.60 | 5,078.65 | 5,114.90 | 0.5K |
| 11:25 | 5,105.00 | 5,125.00 | 5,105.00 | 5,125.00 | 0.6K |
| 11:30 | 5,125.00 | 5,138.00 | 5,125.00 | 5,130.00 | 0.1K |
| 11:35 | 5,135.00 | 5,135.00 | 5,130.00 | 5,135.00 | 0.1K |
| 11:40 | 5,135.00 | 5,138.00 | 5,130.00 | 5,138.00 | 0.1K |
| 11:45 | 5,138.00 | 5,138.00 | 5,125.00 | 5,137.95 | 0.1K |
| 11:50 | 5,137.00 | 5,137.00 | 5,135.00 | 5,135.00 | 0.0K |
| 11:55 | 5,137.00 | 5,137.00 | 5,125.15 | 5,135.95 | 0.1K |
| 12:00 | 5,137.00 | 5,138.95 | 5,137.00 | 5,138.95 | 0.1K |
| 12:05 | 5,137.00 | 5,137.00 | 5,136.00 | 5,136.00 | 0.0K |
| 12:10 | 5,135.00 | 5,135.90 | 5,125.25 | 5,134.85 | 0.2K |
| 12:15 | 5,134.85 | 5,134.85 | 5,120.00 | 5,126.00 | 0.3K |
| 12:20 | 5,126.00 | 5,126.00 | 5,126.00 | 5,126.00 | 0.0K |
| 12:25 | 5,126.00 | 5,126.00 | 5,126.00 | 5,126.00 | 0.0K |
| 12:30 | 5,129.75 | 5,130.00 | 5,129.00 | 5,129.00 | 0.2K |
| 12:35 | 5,129.00 | 5,129.00 | 5,129.00 | 5,129.00 | 0.0K |
| 12:40 | 5,129.00 | 5,129.00 | 5,127.00 | 5,129.00 | 0.1K |
| 12:45 | 5,127.00 | 5,129.00 | 5,127.00 | 5,129.00 | 0.0K |
| 12:50 | 5,129.00 | 5,147.90 | 5,129.00 | 5,147.90 | 0.3K |
| 12:55 | 5,147.90 | 5,150.00 | 5,138.55 | 5,150.00 | 0.3K |
| 13:00 | 5,150.00 | 5,150.00 | 5,142.45 | 5,150.00 | 2.6K |
| 13:05 | 5,150.00 | 5,150.00 | 5,142.70 | 5,149.95 | 0.1K |
| 13:10 | 5,149.95 | 5,150.00 | 5,142.65 | 5,149.00 | 0.1K |
| 13:15 | 5,149.00 | 5,150.00 | 5,142.85 | 5,150.00 | 1.6K |
| 13:20 | 5,161.00 | 5,235.00 | 5,161.00 | 5,210.00 | 1.0K |
| 13:25 | 5,240.00 | 5,240.00 | 5,212.00 | 5,231.90 | 0.1K |
| 13:30 | 5,235.00 | 5,266.00 | 5,235.00 | 5,266.00 | 0.4K |
| 13:35 | 5,265.00 | 5,320.00 | 5,265.00 | 5,292.95 | 0.8K |
| 13:40 | 5,292.95 | 5,309.85 | 5,292.05 | 5,293.10 | 0.2K |
| 13:45 | 5,300.00 | 5,300.00 | 5,285.00 | 5,295.00 | 0.1K |
| 13:50 | 5,290.00 | 5,298.95 | 5,252.20 | 5,252.20 | 0.2K |
| 13:55 | 5,263.95 | 5,279.75 | 5,252.20 | 5,279.75 | 0.2K |
| 14:00 | 5,278.95 | 5,305.00 | 5,273.05 | 5,301.00 | 0.3K |
| 14:05 | 5,301.00 | 5,305.00 | 5,278.00 | 5,280.05 | 0.1K |
| 14:10 | 5,280.25 | 5,300.00 | 5,270.00 | 5,282.00 | 0.3K |
| 14:15 | 5,282.00 | 5,320.00 | 5,282.00 | 5,299.95 | 0.4K |
| 14:20 | 5,289.35 | 5,306.70 | 5,287.15 | 5,290.70 | 0.1K |
| 14:25 | 5,290.75 | 5,299.95 | 5,290.05 | 5,290.10 | 0.2K |
| 14:30 | 5,290.10 | 5,304.60 | 5,275.05 | 5,283.00 | 0.5K |
| 14:35 | 5,299.45 | 5,299.45 | 5,282.70 | 5,287.05 | 0.1K |
| 14:40 | 5,302.60 | 5,302.60 | 5,282.30 | 5,286.00 | 0.2K |
| 14:45 | 5,298.75 | 5,298.75 | 5,286.15 | 5,295.75 | 0.3K |
| 14:50 | 5,287.45 | 5,298.85 | 5,286.70 | 5,295.45 | 0.2K |
| 14:55 | 5,286.55 | 5,307.00 | 5,286.45 | 5,307.00 | 0.7K |
| 15:00 | 5,300.00 | 5,310.00 | 5,291.65 | 5,292.15 | 0.4K |
| 15:05 | 5,292.15 | 5,304.85 | 5,272.00 | 5,296.90 | 1.0K |
| 15:10 | 5,296.90 | 5,302.00 | 5,286.95 | 5,294.05 | 0.5K |
| 15:15 | 5,300.00 | 5,300.00 | 5,290.05 | 5,292.10 | 0.4K |
| 15:20 | 5,295.00 | 5,295.95 | 5,285.00 | 5,285.00 | 0.2K |
| 15:25 | 5,280.40 | 5,289.85 | 5,220.00 | 5,280.70 | 1.1K |