4,469.25
Letzte Aktualisierung: 2025-10-01
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:15 | 5,280.50 | 5,350.00 | 5,280.50 | 5,300.65 | 0.4K |
| 09:20 | 5,300.65 | 5,369.95 | 5,299.95 | 5,329.00 | 2.0K |
| 09:25 | 5,329.00 | 5,329.00 | 5,300.00 | 5,319.00 | 0.3K |
| 09:30 | 5,314.80 | 5,324.95 | 5,306.20 | 5,316.35 | 0.1K |
| 09:35 | 5,315.95 | 5,316.40 | 5,306.25 | 5,306.50 | 0.1K |
| 09:40 | 5,306.20 | 5,315.10 | 5,304.50 | 5,311.55 | 0.1K |
| 09:45 | 5,311.55 | 5,346.00 | 5,300.20 | 5,344.90 | 3.0K |
| 09:50 | 5,343.95 | 5,343.95 | 5,305.10 | 5,305.10 | 0.5K |
| 09:55 | 5,330.00 | 5,333.25 | 5,311.05 | 5,319.95 | 0.2K |
| 10:00 | 5,319.95 | 5,327.95 | 5,308.15 | 5,326.70 | 0.2K |
| 10:05 | 5,326.15 | 5,326.15 | 5,309.55 | 5,326.10 | 0.2K |
| 10:10 | 5,326.10 | 5,326.10 | 5,312.10 | 5,322.95 | 0.1K |
| 10:15 | 5,322.00 | 5,326.15 | 5,313.55 | 5,326.15 | 0.0K |
| 10:20 | 5,326.15 | 5,326.40 | 5,314.05 | 5,319.95 | 0.2K |
| 10:25 | 5,307.00 | 5,326.00 | 5,307.00 | 5,326.00 | 0.1K |
| 10:30 | 5,326.20 | 5,326.20 | 5,311.05 | 5,326.20 | 0.1K |
| 10:35 | 5,326.20 | 5,326.20 | 5,315.05 | 5,315.05 | 0.0K |
| 10:40 | 5,317.95 | 5,325.95 | 5,317.95 | 5,324.95 | 0.1K |
| 10:45 | 5,324.95 | 5,328.00 | 5,312.05 | 5,327.45 | 0.3K |
| 10:50 | 5,327.35 | 5,327.50 | 5,320.00 | 5,327.25 | 0.0K |
| 10:55 | 5,314.05 | 5,327.00 | 5,310.15 | 5,326.95 | 0.4K |
| 11:00 | 5,310.35 | 5,326.70 | 5,310.35 | 5,326.40 | 0.0K |
| 11:05 | 5,310.55 | 5,326.35 | 5,310.55 | 5,326.30 | 0.1K |
| 11:10 | 5,326.35 | 5,326.35 | 5,325.00 | 5,325.90 | 0.1K |
| 11:15 | 5,325.00 | 5,325.90 | 5,325.00 | 5,325.90 | 0.0K |
| 11:20 | 5,325.90 | 5,325.90 | 5,318.00 | 5,325.00 | 0.1K |
| 11:25 | 5,325.00 | 5,326.30 | 5,325.00 | 5,326.30 | 0.1K |
| 11:30 | 5,326.30 | 5,327.00 | 5,325.00 | 5,327.00 | 0.1K |
| 11:35 | 5,339.85 | 5,345.00 | 5,325.10 | 5,343.00 | 0.5K |
| 11:40 | 5,345.00 | 5,349.00 | 5,343.00 | 5,348.95 | 0.1K |
| 11:45 | 5,344.95 | 5,344.95 | 5,325.10 | 5,334.95 | 0.1K |
| 11:50 | 5,335.00 | 5,335.00 | 5,305.00 | 5,310.00 | 0.6K |
| 11:55 | 5,305.00 | 5,342.90 | 5,305.00 | 5,342.90 | 0.2K |
| 12:00 | 5,341.80 | 5,342.95 | 5,325.05 | 5,341.85 | 0.2K |
| 12:05 | 5,341.85 | 5,341.85 | 5,337.80 | 5,337.80 | 0.1K |
| 12:10 | 5,337.80 | 5,339.85 | 5,330.00 | 5,337.80 | 0.1K |
| 12:15 | 5,327.55 | 5,339.80 | 5,325.30 | 5,339.80 | 0.0K |
| 12:20 | 5,327.05 | 5,339.75 | 5,325.40 | 5,339.75 | 0.1K |
| 12:25 | 5,339.75 | 5,339.75 | 5,325.90 | 5,338.25 | 0.1K |
| 12:30 | 5,338.20 | 5,338.20 | 5,338.00 | 5,338.00 | 0.0K |
| 12:35 | 5,338.15 | 5,338.15 | 5,320.00 | 5,325.00 | 0.3K |
| 12:40 | 5,320.05 | 5,325.00 | 5,320.05 | 5,325.00 | 0.1K |
| 12:45 | 5,315.00 | 5,315.00 | 5,302.00 | 5,310.00 | 0.2K |
| 12:50 | 5,305.00 | 5,310.00 | 5,301.05 | 5,310.00 | 0.1K |
| 12:55 | 5,311.20 | 5,311.20 | 5,311.20 | 5,311.20 | 0.0K |
| 13:00 | 5,310.00 | 5,323.85 | 5,306.20 | 5,322.95 | 0.1K |
| 13:05 | 5,302.00 | 5,334.95 | 5,302.00 | 5,334.95 | 0.4K |
| 13:10 | 5,312.00 | 5,334.95 | 5,312.00 | 5,333.00 | 0.2K |
| 13:15 | 5,310.05 | 5,329.20 | 5,310.05 | 5,326.75 | 0.1K |
| 13:20 | 5,326.85 | 5,326.85 | 5,326.40 | 5,326.40 | 0.0K |
| 13:25 | 5,324.95 | 5,324.95 | 5,323.95 | 5,323.95 | 0.0K |
| 13:30 | 5,319.95 | 5,323.80 | 5,319.95 | 5,323.80 | 0.0K |
| 13:35 | 5,323.80 | 5,323.80 | 5,310.00 | 5,319.95 | 0.1K |
| 13:40 | 5,319.95 | 5,319.95 | 5,303.05 | 5,315.95 | 0.1K |
| 13:45 | 5,315.95 | 5,316.00 | 5,310.00 | 5,315.95 | 0.2K |
| 13:50 | 5,315.95 | 5,316.00 | 5,303.20 | 5,315.95 | 0.0K |
| 13:55 | 5,315.85 | 5,315.85 | 5,303.30 | 5,314.95 | 0.1K |
| 14:00 | 5,303.30 | 5,316.00 | 5,303.30 | 5,315.95 | 0.1K |
| 14:05 | 5,303.50 | 5,315.90 | 5,303.50 | 5,310.00 | 0.1K |
| 14:10 | 5,310.00 | 5,310.00 | 5,303.30 | 5,309.95 | 0.1K |
| 14:20 | 5,305.25 | 5,310.00 | 5,305.20 | 5,305.25 | 0.0K |
| 14:25 | 5,310.00 | 5,310.00 | 5,303.50 | 5,307.95 | 0.0K |
| 14:30 | 5,303.50 | 5,305.00 | 5,303.45 | 5,303.45 | 0.0K |
| 14:35 | 5,303.45 | 5,305.00 | 5,303.45 | 5,304.90 | 0.1K |
| 14:40 | 5,304.00 | 5,304.85 | 5,295.40 | 5,295.40 | 0.2K |
| 14:45 | 5,300.00 | 5,304.80 | 5,286.25 | 5,299.95 | 0.8K |
| 14:50 | 5,299.95 | 5,299.95 | 5,295.00 | 5,298.80 | 0.1K |
| 14:55 | 5,290.10 | 5,297.95 | 5,281.00 | 5,282.00 | 0.2K |
| 15:00 | 5,282.00 | 5,282.00 | 5,269.00 | 5,274.75 | 0.2K |
| 15:05 | 5,274.70 | 5,274.70 | 5,260.05 | 5,270.00 | 0.4K |
| 15:10 | 5,260.10 | 5,270.00 | 5,260.10 | 5,269.55 | 0.2K |
| 15:15 | 5,268.95 | 5,296.85 | 5,260.60 | 5,294.90 | 0.4K |
| 15:20 | 5,270.00 | 5,296.50 | 5,270.00 | 5,296.00 | 0.7K |
| 15:25 | 5,290.10 | 5,296.00 | 5,278.40 | 5,278.40 | 0.9K |