4,469.25
Letzte Aktualisierung: 2025-10-01
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:15 | 5,200.00 | 5,253.85 | 5,156.75 | 5,253.75 | 2.9K |
| 09:20 | 5,253.85 | 5,253.85 | 5,199.65 | 5,209.75 | 1.2K |
| 09:25 | 5,209.00 | 5,230.00 | 5,201.10 | 5,224.00 | 0.6K |
| 09:30 | 5,224.00 | 5,230.00 | 5,201.10 | 5,201.10 | 0.9K |
| 09:35 | 5,206.30 | 5,214.85 | 5,201.10 | 5,210.00 | 0.7K |
| 09:40 | 5,214.95 | 5,214.95 | 5,201.00 | 5,201.10 | 0.5K |
| 09:45 | 5,201.15 | 5,209.80 | 5,191.00 | 5,200.00 | 1.4K |
| 09:50 | 5,200.00 | 5,209.80 | 5,180.00 | 5,180.00 | 0.4K |
| 09:55 | 5,180.00 | 5,180.00 | 5,160.00 | 5,160.00 | 0.8K |
| 10:00 | 5,160.00 | 5,163.95 | 5,132.00 | 5,163.75 | 1.1K |
| 10:05 | 5,163.70 | 5,163.70 | 5,145.00 | 5,145.00 | 0.3K |
| 10:10 | 5,149.85 | 5,149.85 | 5,132.00 | 5,140.00 | 0.3K |
| 10:15 | 5,132.00 | 5,135.00 | 5,121.00 | 5,125.00 | 0.5K |
| 10:20 | 5,127.95 | 5,130.00 | 5,121.00 | 5,121.10 | 0.4K |
| 10:25 | 5,127.55 | 5,127.55 | 5,076.95 | 5,076.95 | 1.3K |
| 10:30 | 5,080.00 | 5,100.00 | 5,040.00 | 5,094.30 | 1.6K |
| 10:35 | 5,080.00 | 5,093.20 | 5,050.00 | 5,054.60 | 0.8K |
| 10:40 | 5,057.95 | 5,069.15 | 4,980.00 | 4,994.85 | 2.9K |
| 10:45 | 4,980.05 | 4,995.25 | 4,940.05 | 4,979.85 | 2.5K |
| 10:50 | 4,975.00 | 5,027.80 | 4,975.00 | 4,981.05 | 2.4K |
| 10:55 | 4,987.00 | 5,015.00 | 4,985.05 | 4,993.05 | 0.5K |
| 11:00 | 5,011.35 | 5,050.00 | 5,009.50 | 5,036.00 | 0.8K |
| 11:05 | 5,037.05 | 5,045.00 | 4,999.00 | 4,999.00 | 1.7K |
| 11:10 | 4,999.00 | 5,000.05 | 4,955.05 | 5,000.05 | 1.9K |
| 11:15 | 5,000.05 | 5,038.15 | 5,000.05 | 5,025.90 | 0.3K |
| 11:20 | 5,033.85 | 5,045.00 | 5,028.35 | 5,044.65 | 0.2K |
| 11:25 | 5,044.70 | 5,044.75 | 5,032.00 | 5,037.95 | 0.5K |
| 11:30 | 5,037.95 | 5,037.95 | 5,015.00 | 5,015.00 | 0.5K |
| 11:35 | 5,013.05 | 5,023.30 | 4,993.75 | 5,006.45 | 2.1K |
| 11:40 | 5,000.00 | 5,010.00 | 4,994.05 | 5,010.00 | 1.2K |
| 11:45 | 5,010.00 | 5,033.00 | 5,002.60 | 5,029.90 | 1.1K |
| 11:50 | 5,029.80 | 5,029.80 | 5,001.10 | 5,001.10 | 0.6K |
| 11:55 | 5,008.00 | 5,023.70 | 5,000.05 | 5,010.00 | 0.7K |
| 12:00 | 5,010.00 | 5,015.00 | 5,001.20 | 5,011.95 | 0.7K |
| 12:05 | 5,009.35 | 5,014.80 | 5,002.00 | 5,014.80 | 0.5K |
| 12:10 | 5,013.05 | 5,019.30 | 5,005.00 | 5,012.05 | 0.8K |
| 12:15 | 5,016.95 | 5,035.95 | 5,010.00 | 5,035.45 | 0.8K |
| 12:20 | 5,034.95 | 5,034.95 | 5,014.05 | 5,020.95 | 0.5K |
| 12:25 | 5,020.75 | 5,033.55 | 5,010.00 | 5,031.85 | 0.4K |
| 12:30 | 5,016.85 | 5,024.95 | 5,010.45 | 5,012.00 | 0.8K |
| 12:35 | 5,012.00 | 5,023.85 | 5,010.00 | 5,014.95 | 0.5K |
| 12:40 | 5,010.55 | 5,018.00 | 5,010.55 | 5,016.50 | 0.6K |
| 12:45 | 5,016.60 | 5,017.75 | 5,005.05 | 5,009.95 | 1.0K |
| 12:50 | 5,009.95 | 5,017.95 | 5,005.05 | 5,005.05 | 0.7K |
| 12:55 | 5,009.65 | 5,019.50 | 5,003.25 | 5,003.25 | 0.5K |
| 13:00 | 5,009.15 | 5,030.00 | 5,003.00 | 5,026.95 | 0.9K |
| 13:05 | 5,026.95 | 5,026.95 | 5,011.15 | 5,024.35 | 0.5K |
| 13:10 | 5,016.05 | 5,022.95 | 5,013.00 | 5,013.00 | 0.4K |
| 13:15 | 5,018.45 | 5,018.65 | 5,005.10 | 5,006.05 | 0.4K |
| 13:20 | 5,014.25 | 5,017.60 | 5,006.00 | 5,016.15 | 0.6K |
| 13:25 | 5,016.00 | 5,016.15 | 5,009.00 | 5,015.75 | 0.4K |
| 13:30 | 5,015.75 | 5,015.75 | 5,010.00 | 5,014.45 | 0.5K |
| 13:35 | 5,014.45 | 5,014.85 | 5,005.00 | 5,009.90 | 0.3K |
| 13:40 | 5,009.90 | 5,015.00 | 5,005.00 | 5,009.80 | 1.0K |
| 13:45 | 5,009.95 | 5,010.00 | 5,005.00 | 5,005.10 | 0.6K |
| 13:50 | 5,005.10 | 5,009.90 | 5,004.00 | 5,009.30 | 0.5K |
| 13:55 | 5,009.25 | 5,009.25 | 5,003.00 | 5,008.00 | 0.5K |
| 14:00 | 5,004.00 | 5,007.95 | 5,000.00 | 5,003.95 | 0.6K |
| 14:05 | 5,001.00 | 5,008.90 | 5,000.00 | 5,007.90 | 0.9K |
| 14:10 | 5,001.85 | 5,007.90 | 5,001.00 | 5,007.70 | 0.6K |
| 14:15 | 5,004.95 | 5,007.65 | 4,980.00 | 4,989.90 | 1.3K |
| 14:20 | 4,989.90 | 5,004.75 | 4,980.15 | 5,004.55 | 0.7K |
| 14:25 | 5,004.55 | 5,004.55 | 4,981.05 | 4,986.00 | 0.8K |
| 14:30 | 4,986.00 | 4,988.00 | 4,962.00 | 4,979.95 | 1.1K |
| 14:35 | 4,980.00 | 4,980.00 | 4,955.30 | 4,970.00 | 1.0K |
| 14:40 | 4,970.00 | 4,980.00 | 4,970.00 | 4,980.00 | 0.8K |
| 14:45 | 4,980.00 | 4,988.00 | 4,975.20 | 4,988.00 | 0.3K |
| 14:50 | 4,987.35 | 4,987.55 | 4,982.05 | 4,985.00 | 0.4K |
| 14:55 | 4,985.00 | 4,990.00 | 4,984.00 | 4,990.00 | 0.7K |
| 15:00 | 4,990.00 | 4,992.00 | 4,987.05 | 4,990.00 | 0.5K |
| 15:05 | 4,987.75 | 4,999.35 | 4,975.00 | 4,986.90 | 2.5K |
| 15:10 | 4,992.95 | 4,997.20 | 4,986.90 | 4,986.95 | 2.1K |
| 15:15 | 4,989.50 | 4,989.95 | 4,960.00 | 4,967.25 | 2.4K |
| 15:20 | 4,961.60 | 4,976.15 | 4,952.10 | 4,953.25 | 2.4K |
| 15:25 | 4,953.25 | 4,985.00 | 4,951.05 | 4,974.65 | 2.4K |