4,469.25
Letzte Aktualisierung: 2025-10-01
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:15 | 5,247.95 | 5,247.95 | 5,165.05 | 5,183.40 | 1.1K |
| 09:20 | 5,176.10 | 5,200.00 | 5,044.00 | 5,190.00 | 2.9K |
| 09:25 | 5,191.70 | 5,208.90 | 5,101.00 | 5,174.80 | 1.6K |
| 09:30 | 5,173.80 | 5,175.00 | 5,088.05 | 5,132.15 | 1.7K |
| 09:35 | 5,130.00 | 5,164.90 | 5,130.00 | 5,151.25 | 0.4K |
| 09:40 | 5,156.05 | 5,197.90 | 5,151.25 | 5,181.40 | 0.3K |
| 09:45 | 5,187.00 | 5,193.30 | 5,181.40 | 5,193.10 | 0.1K |
| 09:50 | 5,193.05 | 5,195.05 | 5,181.40 | 5,195.05 | 0.3K |
| 09:55 | 5,194.95 | 5,194.95 | 5,176.00 | 5,182.55 | 0.3K |
| 10:00 | 5,178.05 | 5,186.20 | 5,178.05 | 5,184.25 | 0.1K |
| 10:05 | 5,184.30 | 5,187.25 | 5,178.05 | 5,182.50 | 0.1K |
| 10:10 | 5,182.40 | 5,182.40 | 5,155.30 | 5,163.55 | 0.2K |
| 10:15 | 5,160.85 | 5,164.85 | 5,151.00 | 5,151.00 | 0.2K |
| 10:20 | 5,150.00 | 5,155.00 | 5,144.00 | 5,149.00 | 0.2K |
| 10:25 | 5,155.00 | 5,178.95 | 5,144.50 | 5,144.50 | 0.4K |
| 10:30 | 5,140.30 | 5,145.00 | 5,140.30 | 5,145.00 | 0.1K |
| 10:35 | 5,141.00 | 5,183.75 | 5,140.00 | 5,140.00 | 0.3K |
| 10:40 | 5,148.00 | 5,149.05 | 5,130.05 | 5,136.95 | 0.1K |
| 10:45 | 5,130.00 | 5,149.00 | 5,130.00 | 5,149.00 | 0.1K |
| 10:50 | 5,149.00 | 5,175.00 | 5,120.05 | 5,120.05 | 0.3K |
| 10:55 | 5,122.40 | 5,122.40 | 5,107.00 | 5,107.00 | 0.2K |
| 11:00 | 5,117.00 | 5,121.00 | 5,117.00 | 5,120.10 | 0.1K |
| 11:05 | 5,120.05 | 5,136.40 | 5,120.05 | 5,120.85 | 0.1K |
| 11:10 | 5,135.75 | 5,135.95 | 5,120.05 | 5,128.60 | 0.2K |
| 11:15 | 5,128.55 | 5,128.55 | 5,120.05 | 5,120.05 | 0.0K |
| 11:20 | 5,134.95 | 5,138.75 | 5,108.00 | 5,108.00 | 0.4K |
| 11:25 | 5,112.65 | 5,119.05 | 5,108.05 | 5,119.05 | 0.1K |
| 11:30 | 5,117.35 | 5,119.05 | 5,117.35 | 5,119.05 | 0.0K |
| 11:35 | 5,117.35 | 5,119.85 | 5,117.00 | 5,119.85 | 0.0K |
| 11:40 | 5,119.90 | 5,128.75 | 5,119.90 | 5,120.20 | 0.2K |
| 11:45 | 5,120.15 | 5,120.15 | 5,111.00 | 5,119.90 | 0.2K |
| 11:50 | 5,119.90 | 5,119.90 | 5,105.00 | 5,105.00 | 0.2K |
| 11:55 | 5,104.95 | 5,106.50 | 5,075.00 | 5,081.85 | 0.5K |
| 12:00 | 5,076.00 | 5,082.00 | 5,062.05 | 5,064.00 | 0.4K |
| 12:05 | 5,052.00 | 5,076.90 | 5,040.00 | 5,040.15 | 1.6K |
| 12:10 | 5,041.00 | 5,044.65 | 5,000.00 | 5,029.25 | 2.0K |
| 12:15 | 5,029.20 | 5,036.40 | 5,026.05 | 5,027.05 | 0.8K |
| 12:20 | 5,034.00 | 5,040.00 | 5,030.00 | 5,030.00 | 0.3K |
| 12:25 | 5,032.95 | 5,058.10 | 5,032.95 | 5,058.05 | 0.3K |
| 12:30 | 5,057.00 | 5,057.00 | 5,040.20 | 5,043.40 | 0.3K |
| 12:35 | 5,043.45 | 5,057.75 | 5,037.95 | 5,057.65 | 0.2K |
| 12:40 | 5,057.65 | 5,076.45 | 5,040.00 | 5,067.00 | 0.5K |
| 12:45 | 5,055.05 | 5,071.75 | 5,055.05 | 5,067.00 | 0.0K |
| 12:50 | 5,068.90 | 5,078.40 | 5,058.15 | 5,078.40 | 0.2K |
| 12:55 | 5,078.40 | 5,083.90 | 5,070.20 | 5,083.90 | 0.1K |
| 13:00 | 5,083.90 | 5,090.00 | 5,083.90 | 5,088.00 | 0.6K |
| 13:05 | 5,084.25 | 5,094.65 | 5,084.00 | 5,091.80 | 0.3K |
| 13:10 | 5,084.20 | 5,084.20 | 5,055.00 | 5,064.90 | 0.3K |
| 13:15 | 5,060.00 | 5,094.90 | 5,060.00 | 5,077.00 | 0.3K |
| 13:20 | 5,076.95 | 5,134.70 | 5,070.00 | 5,127.90 | 0.8K |
| 13:25 | 5,103.00 | 5,122.60 | 5,051.00 | 5,086.40 | 0.3K |
| 13:30 | 5,056.35 | 5,080.00 | 5,050.00 | 5,080.00 | 0.2K |
| 13:35 | 5,080.05 | 5,087.40 | 5,080.00 | 5,086.35 | 0.2K |
| 13:40 | 5,080.00 | 5,087.40 | 5,080.00 | 5,080.00 | 0.1K |
| 13:45 | 5,079.95 | 5,083.90 | 5,071.00 | 5,083.90 | 0.1K |
| 13:50 | 5,075.05 | 5,099.90 | 5,070.00 | 5,099.90 | 0.2K |
| 13:55 | 5,099.90 | 5,108.10 | 5,099.90 | 5,108.10 | 0.2K |
| 14:00 | 5,108.45 | 5,108.45 | 5,080.00 | 5,100.00 | 0.1K |
| 14:05 | 5,109.95 | 5,128.95 | 5,080.15 | 5,118.65 | 0.2K |
| 14:10 | 5,119.95 | 5,119.95 | 5,082.10 | 5,100.70 | 0.1K |
| 14:15 | 5,098.00 | 5,108.00 | 5,098.00 | 5,107.00 | 0.1K |
| 14:20 | 5,107.00 | 5,119.00 | 5,101.10 | 5,114.95 | 0.3K |
| 14:25 | 5,118.95 | 5,126.95 | 5,107.05 | 5,125.95 | 0.1K |
| 14:30 | 5,129.00 | 5,137.00 | 5,109.25 | 5,135.75 | 0.3K |
| 14:35 | 5,132.95 | 5,172.95 | 5,130.00 | 5,172.95 | 0.4K |
| 14:40 | 5,175.00 | 5,185.00 | 5,151.00 | 5,151.00 | 0.7K |
| 14:45 | 5,151.00 | 5,185.00 | 5,150.05 | 5,174.85 | 0.2K |
| 14:50 | 5,173.90 | 5,175.00 | 5,125.30 | 5,146.90 | 0.2K |
| 14:55 | 5,146.75 | 5,146.75 | 5,126.30 | 5,129.05 | 0.1K |
| 15:00 | 5,142.95 | 5,142.95 | 5,130.00 | 5,139.80 | 0.1K |
| 15:05 | 5,139.80 | 5,168.00 | 5,129.95 | 5,130.00 | 0.7K |
| 15:10 | 5,125.00 | 5,144.95 | 5,125.00 | 5,134.95 | 0.3K |
| 15:15 | 5,134.00 | 5,134.00 | 5,107.05 | 5,116.45 | 0.4K |
| 15:20 | 5,115.00 | 5,180.00 | 5,112.00 | 5,170.65 | 0.6K |
| 15:25 | 5,168.95 | 5,189.40 | 5,145.30 | 5,146.05 | 0.7K |