4,469.25
Letzte Aktualisierung: 2025-10-01
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:15 | 5,170.60 | 5,200.00 | 5,170.00 | 5,170.00 | 0.6K |
| 09:20 | 5,170.00 | 5,184.65 | 5,150.00 | 5,177.45 | 0.5K |
| 09:25 | 5,177.40 | 5,177.40 | 5,155.00 | 5,166.70 | 0.2K |
| 09:30 | 5,153.10 | 5,166.60 | 5,153.10 | 5,155.05 | 0.2K |
| 09:35 | 5,163.90 | 5,163.90 | 5,155.00 | 5,155.00 | 0.1K |
| 09:40 | 5,155.00 | 5,162.85 | 5,136.00 | 5,137.00 | 0.7K |
| 09:45 | 5,130.25 | 5,143.00 | 5,130.25 | 5,141.70 | 0.2K |
| 09:50 | 5,135.00 | 5,135.00 | 5,130.30 | 5,130.30 | 0.2K |
| 09:55 | 5,132.00 | 5,141.95 | 5,132.00 | 5,132.55 | 0.1K |
| 10:00 | 5,132.65 | 5,141.85 | 5,129.95 | 5,129.95 | 0.2K |
| 10:05 | 5,130.00 | 5,135.00 | 5,121.00 | 5,125.05 | 0.1K |
| 10:10 | 5,125.05 | 5,155.00 | 5,125.00 | 5,155.00 | 0.6K |
| 10:15 | 5,155.00 | 5,197.90 | 5,136.75 | 5,152.05 | 0.3K |
| 10:20 | 5,155.55 | 5,164.90 | 5,139.10 | 5,139.10 | 0.2K |
| 10:25 | 5,145.00 | 5,150.95 | 5,140.00 | 5,149.90 | 0.0K |
| 10:30 | 5,149.90 | 5,149.90 | 5,140.05 | 5,140.05 | 0.1K |
| 10:35 | 5,142.50 | 5,149.80 | 5,141.05 | 5,142.10 | 0.1K |
| 10:40 | 5,142.05 | 5,149.75 | 5,139.00 | 5,140.05 | 0.1K |
| 10:45 | 5,141.05 | 5,149.50 | 5,141.00 | 5,149.50 | 0.1K |
| 10:50 | 5,142.00 | 5,142.00 | 5,136.80 | 5,141.00 | 0.1K |
| 10:55 | 5,147.95 | 5,147.95 | 5,141.10 | 5,142.05 | 0.0K |
| 11:00 | 5,147.80 | 5,169.95 | 5,147.80 | 5,148.30 | 0.2K |
| 11:05 | 5,158.35 | 5,160.90 | 5,148.85 | 5,160.90 | 0.0K |
| 11:10 | 5,167.90 | 5,167.90 | 5,167.85 | 5,167.85 | 0.0K |
| 11:15 | 5,158.55 | 5,184.00 | 5,158.00 | 5,184.00 | 0.2K |
| 11:20 | 5,185.00 | 5,187.10 | 5,161.70 | 5,161.70 | 0.1K |
| 11:25 | 5,185.95 | 5,186.50 | 5,162.20 | 5,186.50 | 0.0K |
| 11:30 | 5,166.05 | 5,166.05 | 5,166.05 | 5,166.05 | 0.0K |
| 11:35 | 5,175.00 | 5,183.85 | 5,170.00 | 5,170.00 | 0.0K |
| 11:40 | 5,178.95 | 5,178.95 | 5,170.00 | 5,170.00 | 0.0K |
| 11:45 | 5,170.00 | 5,170.00 | 5,151.15 | 5,151.20 | 0.1K |
| 11:50 | 5,151.20 | 5,168.75 | 5,151.20 | 5,155.15 | 0.0K |
| 11:55 | 5,168.75 | 5,168.75 | 5,155.25 | 5,155.30 | 0.1K |
| 12:00 | 5,168.10 | 5,169.90 | 5,168.10 | 5,169.90 | 0.1K |
| 12:05 | 5,168.10 | 5,170.00 | 5,168.10 | 5,170.00 | 0.2K |
| 12:10 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.0K |
| 12:15 | 5,165.05 | 5,165.05 | 5,161.35 | 5,161.35 | 0.0K |
| 12:20 | 5,161.10 | 5,165.05 | 5,161.10 | 5,165.05 | 0.0K |
| 12:25 | 5,165.05 | 5,165.05 | 5,165.00 | 5,165.00 | 0.0K |
| 12:30 | 5,165.00 | 5,165.05 | 5,161.05 | 5,165.05 | 0.1K |
| 12:35 | 5,165.05 | 5,165.05 | 5,161.10 | 5,161.10 | 0.0K |
| 12:40 | 5,165.05 | 5,165.05 | 5,161.10 | 5,165.05 | 0.0K |
| 12:45 | 5,165.05 | 5,165.05 | 5,161.00 | 5,161.00 | 0.1K |
| 12:50 | 5,161.00 | 5,164.00 | 5,161.00 | 5,164.00 | 0.0K |
| 12:55 | 5,164.00 | 5,169.90 | 5,161.00 | 5,165.00 | 0.0K |
| 13:00 | 5,161.00 | 5,169.75 | 5,155.35 | 5,169.50 | 0.2K |
| 13:05 | 5,168.00 | 5,168.00 | 5,167.95 | 5,167.95 | 0.0K |
| 13:10 | 5,167.95 | 5,167.95 | 5,156.05 | 5,167.90 | 0.1K |
| 13:15 | 5,167.90 | 5,168.90 | 5,167.90 | 5,168.90 | 0.0K |
| 13:20 | 5,168.85 | 5,168.85 | 5,160.10 | 5,167.80 | 0.0K |
| 13:25 | 5,167.80 | 5,167.80 | 5,160.15 | 5,166.95 | 0.0K |
| 13:30 | 5,167.80 | 5,169.00 | 5,160.40 | 5,169.00 | 0.2K |
| 13:35 | 5,160.55 | 5,169.00 | 5,160.55 | 5,169.00 | 0.0K |
| 13:40 | 5,161.15 | 5,170.00 | 5,157.05 | 5,169.90 | 0.2K |
| 13:45 | 5,170.00 | 5,170.00 | 5,159.05 | 5,160.05 | 0.0K |
| 13:50 | 5,169.95 | 5,169.95 | 5,160.20 | 5,160.55 | 0.0K |
| 13:55 | 5,161.05 | 5,290.00 | 5,161.00 | 5,285.00 | 1.0K |
| 14:00 | 5,290.00 | 5,324.85 | 5,265.00 | 5,300.20 | 1.6K |
| 14:05 | 5,310.80 | 5,310.80 | 5,265.00 | 5,279.65 | 0.4K |
| 14:10 | 5,300.00 | 5,341.00 | 5,300.00 | 5,302.45 | 1.1K |
| 14:15 | 5,303.10 | 5,326.80 | 5,266.30 | 5,280.00 | 0.3K |
| 14:20 | 5,280.00 | 5,290.00 | 5,213.30 | 5,269.85 | 0.2K |
| 14:25 | 5,250.00 | 5,268.70 | 5,245.10 | 5,245.10 | 0.1K |
| 14:30 | 5,245.10 | 5,258.65 | 5,235.30 | 5,236.15 | 0.0K |
| 14:35 | 5,239.05 | 5,258.00 | 5,239.00 | 5,258.00 | 0.2K |
| 14:40 | 5,258.00 | 5,258.00 | 5,245.55 | 5,255.00 | 0.1K |
| 14:45 | 5,257.00 | 5,270.00 | 5,245.55 | 5,270.00 | 0.2K |
| 14:50 | 5,270.00 | 5,270.00 | 5,251.10 | 5,270.00 | 0.1K |
| 14:55 | 5,263.00 | 5,300.00 | 5,263.00 | 5,300.00 | 0.2K |
| 15:00 | 5,299.90 | 5,300.00 | 5,290.00 | 5,295.00 | 0.2K |
| 15:05 | 5,295.00 | 5,295.00 | 5,266.20 | 5,289.50 | 0.2K |
| 15:10 | 5,288.90 | 5,288.90 | 5,278.00 | 5,288.85 | 0.0K |
| 15:15 | 5,289.00 | 5,289.00 | 5,255.55 | 5,279.90 | 0.3K |
| 15:20 | 5,280.00 | 5,280.00 | 5,260.05 | 5,268.00 | 0.3K |
| 15:25 | 5,275.00 | 5,288.80 | 5,268.05 | 5,279.55 | 0.5K |