4,469.25
Letzte Aktualisierung: 2025-10-01
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:15 | 5,300.00 | 5,300.00 | 5,166.05 | 5,290.00 | 1.0K |
| 09:20 | 5,294.65 | 5,294.65 | 5,252.35 | 5,267.85 | 0.2K |
| 09:25 | 5,275.00 | 5,299.00 | 5,275.00 | 5,286.75 | 0.3K |
| 09:30 | 5,288.00 | 5,299.00 | 5,286.00 | 5,298.00 | 0.8K |
| 09:35 | 5,298.05 | 5,335.00 | 5,298.00 | 5,315.45 | 0.6K |
| 09:40 | 5,324.30 | 5,332.00 | 5,316.05 | 5,329.00 | 0.2K |
| 09:45 | 5,329.00 | 5,343.00 | 5,323.05 | 5,343.00 | 0.3K |
| 09:50 | 5,343.95 | 5,343.95 | 5,320.00 | 5,342.80 | 0.2K |
| 09:55 | 5,342.75 | 5,346.95 | 5,321.40 | 5,338.75 | 0.2K |
| 10:00 | 5,325.45 | 5,335.00 | 5,320.00 | 5,335.00 | 0.6K |
| 10:05 | 5,324.35 | 5,338.80 | 5,324.35 | 5,338.80 | 0.1K |
| 10:10 | 5,330.05 | 5,348.00 | 5,330.05 | 5,347.00 | 0.3K |
| 10:15 | 5,346.00 | 5,346.00 | 5,335.90 | 5,336.25 | 0.0K |
| 10:20 | 5,336.35 | 5,340.00 | 5,334.95 | 5,334.95 | 0.2K |
| 10:25 | 5,340.00 | 5,344.00 | 5,336.95 | 5,336.95 | 0.3K |
| 10:30 | 5,331.80 | 5,344.00 | 5,331.65 | 5,331.65 | 0.5K |
| 10:35 | 5,330.00 | 5,336.00 | 5,325.25 | 5,336.00 | 0.2K |
| 10:40 | 5,335.85 | 5,337.00 | 5,323.05 | 5,325.30 | 0.2K |
| 10:45 | 5,325.25 | 5,330.00 | 5,320.00 | 5,320.00 | 0.2K |
| 10:50 | 5,325.00 | 5,325.00 | 5,315.15 | 5,324.95 | 0.2K |
| 10:55 | 5,325.00 | 5,325.00 | 5,316.25 | 5,324.00 | 0.0K |
| 11:00 | 5,323.85 | 5,369.00 | 5,323.85 | 5,364.05 | 1.0K |
| 11:05 | 5,364.05 | 5,395.00 | 5,364.05 | 5,378.10 | 0.8K |
| 11:10 | 5,378.15 | 5,389.95 | 5,372.00 | 5,389.95 | 0.3K |
| 11:15 | 5,389.95 | 5,389.95 | 5,365.55 | 5,365.55 | 0.1K |
| 11:20 | 5,376.55 | 5,376.55 | 5,341.00 | 5,355.45 | 0.2K |
| 11:25 | 5,376.00 | 5,380.00 | 5,345.10 | 5,374.85 | 0.2K |
| 11:30 | 5,365.10 | 5,387.90 | 5,365.10 | 5,369.15 | 0.6K |
| 11:35 | 5,369.15 | 5,370.10 | 5,369.00 | 5,370.10 | 0.0K |
| 11:40 | 5,370.10 | 5,383.00 | 5,369.00 | 5,369.00 | 0.2K |
| 11:45 | 5,369.00 | 5,375.00 | 5,365.00 | 5,365.00 | 0.1K |
| 11:50 | 5,365.05 | 5,374.70 | 5,365.00 | 5,365.10 | 0.1K |
| 11:55 | 5,366.05 | 5,374.80 | 5,366.00 | 5,366.00 | 0.1K |
| 12:00 | 5,368.05 | 5,387.00 | 5,368.05 | 5,385.00 | 0.7K |
| 12:05 | 5,385.00 | 5,385.00 | 5,375.35 | 5,383.95 | 0.1K |
| 12:10 | 5,385.00 | 5,385.00 | 5,379.05 | 5,380.15 | 0.2K |
| 12:15 | 5,380.10 | 5,380.10 | 5,371.05 | 5,380.00 | 0.1K |
| 12:20 | 5,380.00 | 5,385.00 | 5,380.00 | 5,380.10 | 0.3K |
| 12:25 | 5,377.20 | 5,384.95 | 5,377.05 | 5,377.05 | 0.0K |
| 12:30 | 5,377.05 | 5,395.00 | 5,377.05 | 5,381.25 | 0.5K |
| 12:35 | 5,381.25 | 5,388.65 | 5,381.25 | 5,384.85 | 0.0K |
| 12:40 | 5,384.85 | 5,384.85 | 5,377.00 | 5,377.00 | 0.1K |
| 12:45 | 5,375.00 | 5,409.00 | 5,370.00 | 5,400.00 | 0.8K |
| 12:50 | 5,381.20 | 5,388.15 | 5,381.20 | 5,385.00 | 0.1K |
| 12:55 | 5,385.00 | 5,385.00 | 5,382.00 | 5,385.00 | 0.1K |
| 13:00 | 5,385.00 | 5,481.00 | 5,385.00 | 5,480.95 | 2.3K |
| 13:05 | 5,481.00 | 5,505.00 | 5,443.85 | 5,495.00 | 2.3K |
| 13:10 | 5,490.00 | 5,550.00 | 5,482.95 | 5,512.85 | 3.5K |
| 13:15 | 5,514.55 | 5,514.55 | 5,201.00 | 5,227.05 | 6.8K |
| 13:20 | 5,225.00 | 5,258.10 | 4,970.85 | 5,145.00 | 8.3K |
| 13:25 | 5,150.00 | 5,169.00 | 5,071.00 | 5,071.00 | 3.8K |
| 13:30 | 5,078.05 | 5,250.00 | 5,062.35 | 5,224.00 | 8.2K |
| 13:35 | 5,180.00 | 5,232.10 | 5,180.00 | 5,206.00 | 0.8K |
| 13:40 | 5,208.00 | 5,239.95 | 5,208.00 | 5,210.05 | 0.6K |
| 13:45 | 5,206.05 | 5,221.40 | 5,190.00 | 5,221.40 | 0.8K |
| 13:50 | 5,221.40 | 5,235.00 | 5,200.00 | 5,209.80 | 1.6K |
| 13:55 | 5,195.05 | 5,224.65 | 5,195.00 | 5,217.75 | 3.8K |
| 14:00 | 5,224.70 | 5,290.00 | 5,224.70 | 5,254.75 | 2.3K |
| 14:05 | 5,255.00 | 5,259.80 | 5,200.00 | 5,221.00 | 3.3K |
| 14:10 | 5,218.85 | 5,249.70 | 5,203.05 | 5,220.00 | 1.6K |
| 14:15 | 5,220.00 | 5,275.00 | 5,220.00 | 5,264.00 | 1.3K |
| 14:20 | 5,264.00 | 5,264.00 | 5,242.00 | 5,242.00 | 0.4K |
| 14:25 | 5,215.00 | 5,242.95 | 5,215.00 | 5,236.65 | 0.6K |
| 14:30 | 5,235.95 | 5,235.95 | 5,215.25 | 5,226.95 | 0.2K |
| 14:35 | 5,217.00 | 5,242.90 | 5,215.00 | 5,242.90 | 0.9K |
| 14:40 | 5,226.95 | 5,241.75 | 5,215.30 | 5,216.05 | 0.4K |
| 14:45 | 5,228.95 | 5,228.95 | 5,215.00 | 5,219.90 | 0.3K |
| 14:50 | 5,219.90 | 5,219.90 | 5,203.35 | 5,203.35 | 0.5K |
| 14:55 | 5,204.05 | 5,217.75 | 5,204.05 | 5,214.80 | 0.3K |
| 15:00 | 5,214.65 | 5,214.95 | 5,210.00 | 5,210.00 | 0.9K |
| 15:05 | 5,210.00 | 5,219.95 | 5,205.35 | 5,219.00 | 0.5K |
| 15:10 | 5,219.00 | 5,219.00 | 5,211.15 | 5,217.90 | 0.5K |
| 15:15 | 5,215.00 | 5,230.10 | 5,215.00 | 5,230.00 | 4.0K |
| 15:20 | 5,230.05 | 5,239.00 | 5,220.00 | 5,234.95 | 2.3K |
| 15:25 | 5,233.95 | 5,241.40 | 5,222.70 | 5,222.70 | 2.0K |