4,469.25
Letzte Aktualisierung: 2025-10-01
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:15 | 5,320.00 | 5,350.00 | 5,295.15 | 5,315.00 | 0.3K |
| 09:20 | 5,327.95 | 5,327.95 | 5,300.00 | 5,300.00 | 0.3K |
| 09:25 | 5,309.95 | 5,310.00 | 5,248.70 | 5,258.45 | 0.6K |
| 09:30 | 5,258.00 | 5,300.00 | 5,222.85 | 5,270.05 | 0.3K |
| 09:35 | 5,267.85 | 5,267.85 | 5,235.00 | 5,249.90 | 0.1K |
| 09:40 | 5,245.00 | 5,282.10 | 5,245.00 | 5,281.90 | 0.1K |
| 09:45 | 5,281.65 | 5,281.65 | 5,255.45 | 5,257.85 | 0.1K |
| 09:50 | 5,255.00 | 5,277.80 | 5,252.50 | 5,256.00 | 0.2K |
| 09:55 | 5,256.00 | 5,256.00 | 5,235.10 | 5,255.50 | 0.0K |
| 10:00 | 5,255.45 | 5,264.00 | 5,250.95 | 5,263.95 | 0.1K |
| 10:05 | 5,282.05 | 5,306.10 | 5,281.00 | 5,304.95 | 0.9K |
| 10:10 | 5,299.95 | 5,300.00 | 5,285.00 | 5,299.95 | 0.2K |
| 10:15 | 5,269.95 | 5,308.75 | 5,269.95 | 5,290.05 | 0.5K |
| 10:20 | 5,276.55 | 5,305.95 | 5,276.55 | 5,290.10 | 0.2K |
| 10:25 | 5,304.70 | 5,304.70 | 5,290.00 | 5,304.30 | 0.2K |
| 10:30 | 5,304.25 | 5,304.25 | 5,290.15 | 5,300.95 | 0.2K |
| 10:35 | 5,301.00 | 5,301.00 | 5,279.40 | 5,299.85 | 0.0K |
| 10:40 | 5,283.35 | 5,299.85 | 5,279.50 | 5,299.30 | 0.1K |
| 10:45 | 5,298.95 | 5,298.95 | 5,298.85 | 5,298.85 | 0.1K |
| 10:50 | 5,282.15 | 5,303.60 | 5,282.15 | 5,302.80 | 0.3K |
| 10:55 | 5,300.00 | 5,300.00 | 5,279.95 | 5,279.95 | 0.2K |
| 11:00 | 5,270.30 | 5,302.80 | 5,270.30 | 5,302.00 | 0.4K |
| 11:05 | 5,283.00 | 5,301.90 | 5,283.00 | 5,298.95 | 0.3K |
| 11:10 | 5,297.85 | 5,302.95 | 5,297.85 | 5,302.95 | 0.5K |
| 11:15 | 5,309.45 | 5,309.95 | 5,288.20 | 5,308.80 | 0.0K |
| 11:20 | 5,291.20 | 5,307.95 | 5,291.20 | 5,306.95 | 0.0K |
| 11:25 | 5,291.20 | 5,335.00 | 5,291.20 | 5,333.45 | 0.7K |
| 11:30 | 5,331.95 | 5,333.40 | 5,314.05 | 5,332.95 | 0.2K |
| 11:35 | 5,332.95 | 5,333.35 | 5,319.95 | 5,333.35 | 0.1K |
| 11:40 | 5,333.35 | 5,340.00 | 5,320.05 | 5,340.00 | 0.5K |
| 11:45 | 5,339.70 | 5,340.00 | 5,323.70 | 5,340.00 | 0.4K |
| 11:50 | 5,339.80 | 5,365.00 | 5,339.80 | 5,355.00 | 1.1K |
| 11:55 | 5,361.95 | 5,361.95 | 5,355.40 | 5,355.40 | 0.1K |
| 12:00 | 5,355.40 | 5,361.85 | 5,341.00 | 5,361.85 | 0.4K |
| 12:05 | 5,362.00 | 5,370.00 | 5,341.50 | 5,370.00 | 0.4K |
| 12:10 | 5,369.90 | 5,390.00 | 5,360.00 | 5,390.00 | 0.5K |
| 12:15 | 5,386.00 | 5,390.00 | 5,347.35 | 5,388.95 | 0.5K |
| 12:20 | 5,369.90 | 5,388.80 | 5,369.90 | 5,381.90 | 0.2K |
| 12:25 | 5,381.95 | 5,385.00 | 5,372.45 | 5,380.95 | 0.1K |
| 12:30 | 5,372.50 | 5,383.95 | 5,372.50 | 5,383.80 | 0.1K |
| 12:35 | 5,382.95 | 5,383.00 | 5,372.65 | 5,379.95 | 0.1K |
| 12:40 | 5,380.00 | 5,380.00 | 5,356.00 | 5,356.00 | 0.0K |
| 12:45 | 5,369.85 | 5,369.85 | 5,356.25 | 5,369.85 | 0.0K |
| 12:50 | 5,369.85 | 5,383.95 | 5,365.20 | 5,375.95 | 0.3K |
| 12:55 | 5,357.90 | 5,381.85 | 5,357.90 | 5,369.50 | 0.1K |
| 13:00 | 5,374.90 | 5,374.90 | 5,361.05 | 5,374.85 | 0.0K |
| 13:05 | 5,374.90 | 5,374.90 | 5,361.45 | 5,361.45 | 0.2K |
| 13:10 | 5,373.95 | 5,374.85 | 5,365.75 | 5,374.85 | 0.0K |
| 13:15 | 5,365.00 | 5,383.00 | 5,365.00 | 5,369.95 | 0.4K |
| 13:20 | 5,370.00 | 5,382.95 | 5,368.00 | 5,375.00 | 0.3K |
| 13:25 | 5,375.00 | 5,381.70 | 5,375.00 | 5,376.00 | 0.1K |
| 13:30 | 5,376.00 | 5,381.75 | 5,375.00 | 5,381.75 | 0.1K |
| 13:35 | 5,380.00 | 5,381.50 | 5,380.00 | 5,381.50 | 0.1K |
| 13:40 | 5,381.50 | 5,384.00 | 5,380.00 | 5,382.00 | 0.2K |
| 13:45 | 5,383.95 | 5,383.95 | 5,382.95 | 5,382.95 | 0.1K |
| 13:50 | 5,375.00 | 5,382.90 | 5,365.35 | 5,370.05 | 0.1K |
| 13:55 | 5,379.90 | 5,379.90 | 5,366.05 | 5,366.05 | 0.1K |
| 14:00 | 5,370.00 | 5,377.95 | 5,366.40 | 5,377.95 | 0.1K |
| 14:05 | 5,377.95 | 5,378.95 | 5,364.95 | 5,377.85 | 0.2K |
| 14:10 | 5,365.00 | 5,377.85 | 5,365.00 | 5,365.00 | 0.0K |
| 14:15 | 5,375.75 | 5,375.85 | 5,350.00 | 5,364.95 | 0.2K |
| 14:20 | 5,364.95 | 5,364.95 | 5,340.00 | 5,340.00 | 0.2K |
| 14:25 | 5,356.05 | 5,375.85 | 5,340.05 | 5,375.85 | 0.3K |
| 14:30 | 5,375.85 | 5,385.00 | 5,354.00 | 5,384.40 | 0.8K |
| 14:35 | 5,379.95 | 5,382.90 | 5,365.80 | 5,366.45 | 0.0K |
| 14:40 | 5,374.95 | 5,382.90 | 5,365.70 | 5,379.95 | 0.5K |
| 14:45 | 5,375.00 | 5,383.00 | 5,370.05 | 5,383.00 | 0.2K |
| 14:50 | 5,383.00 | 5,384.45 | 5,380.00 | 5,384.45 | 0.1K |
| 14:55 | 5,384.45 | 5,388.90 | 5,380.05 | 5,388.45 | 0.2K |
| 15:00 | 5,388.00 | 5,388.80 | 5,381.00 | 5,388.65 | 0.3K |
| 15:05 | 5,388.65 | 5,388.65 | 5,370.15 | 5,387.90 | 0.3K |
| 15:10 | 5,387.90 | 5,387.90 | 5,372.55 | 5,387.00 | 0.0K |
| 15:15 | 5,387.55 | 5,387.55 | 5,374.15 | 5,386.80 | 0.2K |
| 15:20 | 5,387.55 | 5,387.55 | 5,377.00 | 5,385.00 | 0.2K |
| 15:25 | 5,378.15 | 5,420.00 | 5,378.15 | 5,390.00 | 2.3K |