4,469.25
Letzte Aktualisierung: 2025-10-01
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:15 | 5,425.95 | 5,450.00 | 5,423.95 | 5,443.00 | 0.4K |
| 09:20 | 5,443.00 | 5,443.00 | 5,286.75 | 5,348.00 | 0.7K |
| 09:25 | 5,321.30 | 5,400.00 | 5,321.30 | 5,387.95 | 0.4K |
| 09:30 | 5,368.15 | 5,399.00 | 5,368.15 | 5,394.85 | 0.2K |
| 09:35 | 5,393.95 | 5,393.95 | 5,380.90 | 5,393.70 | 0.3K |
| 09:40 | 5,392.95 | 5,398.95 | 5,381.50 | 5,396.00 | 0.4K |
| 09:45 | 5,395.95 | 5,399.90 | 5,386.55 | 5,399.90 | 0.2K |
| 09:50 | 5,399.90 | 5,399.90 | 5,370.20 | 5,379.20 | 0.5K |
| 09:55 | 5,370.20 | 5,379.15 | 5,352.00 | 5,359.95 | 0.3K |
| 10:00 | 5,359.95 | 5,360.00 | 5,326.00 | 5,334.85 | 0.5K |
| 10:05 | 5,334.85 | 5,344.70 | 5,328.05 | 5,344.70 | 0.2K |
| 10:10 | 5,344.70 | 5,351.35 | 5,344.00 | 5,351.35 | 0.1K |
| 10:15 | 5,350.00 | 5,358.30 | 5,336.30 | 5,357.90 | 0.2K |
| 10:20 | 5,337.05 | 5,357.90 | 5,337.05 | 5,357.55 | 0.1K |
| 10:25 | 5,357.50 | 5,360.00 | 5,357.00 | 5,360.00 | 0.1K |
| 10:30 | 5,360.00 | 5,360.00 | 5,350.20 | 5,359.95 | 0.2K |
| 10:35 | 5,359.95 | 5,359.95 | 5,345.45 | 5,354.95 | 0.1K |
| 10:40 | 5,355.85 | 5,355.85 | 5,350.15 | 5,350.15 | 0.0K |
| 10:45 | 5,346.05 | 5,357.65 | 5,345.00 | 5,349.00 | 0.5K |
| 10:50 | 5,341.10 | 5,351.00 | 5,341.05 | 5,350.00 | 0.1K |
| 10:55 | 5,341.10 | 5,349.90 | 5,341.00 | 5,349.90 | 0.0K |
| 11:00 | 5,349.90 | 5,349.90 | 5,349.00 | 5,349.85 | 0.0K |
| 11:05 | 5,342.10 | 5,349.85 | 5,342.10 | 5,345.05 | 0.0K |
| 11:10 | 5,346.05 | 5,348.95 | 5,345.00 | 5,348.95 | 0.0K |
| 11:15 | 5,347.95 | 5,348.00 | 5,339.05 | 5,344.95 | 0.2K |
| 11:20 | 5,335.05 | 5,344.85 | 5,335.05 | 5,343.95 | 0.0K |
| 11:25 | 5,335.20 | 5,344.95 | 5,335.10 | 5,344.95 | 0.1K |
| 11:30 | 5,344.95 | 5,344.95 | 5,344.00 | 5,344.95 | 0.0K |
| 11:35 | 5,344.95 | 5,344.95 | 5,340.00 | 5,343.90 | 0.0K |
| 11:40 | 5,343.75 | 5,350.00 | 5,335.35 | 5,350.00 | 0.1K |
| 11:45 | 5,351.00 | 5,355.00 | 5,346.15 | 5,346.15 | 0.0K |
| 11:50 | 5,354.95 | 5,354.95 | 5,353.95 | 5,353.95 | 0.0K |
| 11:55 | 5,353.95 | 5,353.95 | 5,346.20 | 5,353.95 | 0.0K |
| 12:00 | 5,352.95 | 5,352.95 | 5,335.10 | 5,339.95 | 0.1K |
| 12:05 | 5,334.85 | 5,343.95 | 5,334.85 | 5,335.10 | 0.1K |
| 12:10 | 5,343.95 | 5,344.85 | 5,343.95 | 5,344.45 | 0.0K |
| 12:15 | 5,344.45 | 5,344.75 | 5,344.00 | 5,344.75 | 0.1K |
| 12:20 | 5,343.95 | 5,343.95 | 5,330.00 | 5,342.95 | 0.2K |
| 12:25 | 5,343.80 | 5,343.80 | 5,332.00 | 5,342.95 | 0.1K |
| 12:30 | 5,335.05 | 5,345.00 | 5,335.05 | 5,335.05 | 0.2K |
| 12:35 | 5,335.05 | 5,344.90 | 5,335.05 | 5,344.65 | 0.0K |
| 12:40 | 5,335.25 | 5,344.75 | 5,335.25 | 5,344.75 | 0.0K |
| 12:45 | 5,344.00 | 5,345.00 | 5,333.00 | 5,340.00 | 0.6K |
| 12:50 | 5,340.00 | 5,340.00 | 5,333.05 | 5,339.95 | 0.3K |
| 12:55 | 5,339.95 | 5,339.95 | 5,338.95 | 5,338.95 | 0.0K |
| 13:00 | 5,335.00 | 5,338.70 | 5,335.00 | 5,338.70 | 0.1K |
| 13:05 | 5,333.00 | 5,339.85 | 5,333.00 | 5,339.85 | 0.1K |
| 13:10 | 5,335.05 | 5,339.85 | 5,333.50 | 5,338.30 | 0.1K |
| 13:15 | 5,338.20 | 5,339.85 | 5,333.50 | 5,339.85 | 0.0K |
| 13:20 | 5,328.00 | 5,339.85 | 5,321.00 | 5,321.00 | 0.1K |
| 13:25 | 5,339.85 | 5,339.85 | 5,315.15 | 5,335.95 | 0.1K |
| 13:30 | 5,335.95 | 5,335.95 | 5,315.70 | 5,329.95 | 0.0K |
| 13:35 | 5,329.95 | 5,334.95 | 5,324.95 | 5,334.95 | 0.1K |
| 13:40 | 5,334.95 | 5,334.95 | 5,334.90 | 5,334.90 | 0.0K |
| 13:45 | 5,334.90 | 5,339.85 | 5,325.35 | 5,339.85 | 0.1K |
| 13:50 | 5,339.85 | 5,339.85 | 5,339.00 | 5,339.00 | 0.0K |
| 14:00 | 5,319.95 | 5,338.75 | 5,301.10 | 5,335.70 | 0.4K |
| 14:05 | 5,329.90 | 5,329.95 | 5,315.00 | 5,317.95 | 0.3K |
| 14:10 | 5,326.05 | 5,326.05 | 5,317.95 | 5,324.95 | 0.2K |
| 14:15 | 5,324.85 | 5,328.95 | 5,310.10 | 5,328.90 | 0.2K |
| 14:20 | 5,328.95 | 5,328.95 | 5,311.55 | 5,328.90 | 0.0K |
| 14:25 | 5,330.00 | 5,337.90 | 5,330.00 | 5,337.90 | 0.1K |
| 14:30 | 5,337.90 | 5,338.35 | 5,325.10 | 5,325.30 | 0.1K |
| 14:35 | 5,337.90 | 5,337.90 | 5,325.10 | 5,337.90 | 0.0K |
| 14:40 | 5,325.10 | 5,337.90 | 5,325.05 | 5,337.85 | 0.1K |
| 14:45 | 5,337.00 | 5,337.00 | 5,326.05 | 5,336.85 | 0.0K |
| 14:50 | 5,330.00 | 5,336.85 | 5,326.55 | 5,336.75 | 0.1K |
| 14:55 | 5,326.50 | 5,335.95 | 5,315.55 | 5,331.95 | 0.1K |
| 15:00 | 5,331.95 | 5,334.85 | 5,315.55 | 5,331.95 | 0.2K |
| 15:05 | 5,331.95 | 5,334.85 | 5,320.05 | 5,334.85 | 0.1K |
| 15:10 | 5,334.85 | 5,334.95 | 5,326.05 | 5,334.90 | 0.1K |
| 15:15 | 5,334.90 | 5,345.00 | 5,326.10 | 5,335.00 | 0.3K |
| 15:20 | 5,335.00 | 5,344.70 | 5,330.25 | 5,335.90 | 0.1K |
| 15:25 | 5,335.00 | 5,335.00 | 5,305.00 | 5,329.05 | 0.4K |