19,617.01
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 19,928.01 | 19,935.52 | 19,792.29 | 19,793.58 | 127,408.1K |
| 09:35 | 19,803.07 | 19,803.07 | 19,720.58 | 19,735.47 | 101,468.2K |
| 09:40 | 19,734.46 | 19,777.45 | 19,721.31 | 19,774.99 | 112,196.9K |
| 09:45 | 19,775.37 | 19,892.16 | 19,761.86 | 19,881.39 | 91,502.2K |
| 09:50 | 19,879.72 | 19,971.70 | 19,879.72 | 19,964.77 | 93,243.4K |
| 09:55 | 19,964.35 | 19,965.12 | 19,886.95 | 19,886.95 | 76,817.7K |
| 10:00 | 19,891.57 | 19,928.58 | 19,879.46 | 19,903.69 | 51,303.7K |
| 10:05 | 19,893.26 | 19,897.32 | 19,837.85 | 19,839.36 | 36,091.5K |
| 10:10 | 19,838.52 | 19,842.41 | 19,776.02 | 19,802.88 | 38,987.6K |
| 10:15 | 19,799.57 | 19,811.55 | 19,784.67 | 19,795.17 | 33,475.8K |
| 10:20 | 19,787.00 | 19,811.86 | 19,783.82 | 19,792.54 | 30,170.0K |
| 10:25 | 19,786.29 | 19,786.29 | 19,760.68 | 19,781.59 | 56,796.0K |
| 10:30 | 19,780.84 | 19,789.50 | 19,749.77 | 19,766.39 | 35,190.5K |
| 10:35 | 19,769.78 | 19,814.31 | 19,763.44 | 19,808.46 | 28,472.2K |
| 10:40 | 19,807.52 | 19,827.42 | 19,802.65 | 19,816.64 | 31,900.7K |
| 10:45 | 19,819.06 | 19,830.48 | 19,809.03 | 19,813.77 | 33,923.9K |
| 10:50 | 19,814.21 | 19,872.41 | 19,812.99 | 19,867.71 | 59,732.8K |
| 10:55 | 19,867.15 | 19,890.87 | 19,861.75 | 19,889.66 | 55,971.5K |
| 11:00 | 19,892.03 | 19,922.93 | 19,880.43 | 19,883.74 | 56,801.3K |
| 11:05 | 19,882.51 | 19,911.37 | 19,869.10 | 19,869.10 | 35,568.9K |
| 11:10 | 19,869.40 | 19,875.60 | 19,815.18 | 19,815.18 | 24,303.5K |
| 11:15 | 19,818.11 | 19,827.19 | 19,801.28 | 19,814.29 | 27,305.1K |
| 11:20 | 19,812.81 | 19,826.81 | 19,805.55 | 19,807.55 | 34,316.4K |
| 11:25 | 19,810.40 | 19,856.51 | 19,802.01 | 19,856.51 | 30,403.0K |
| 11:30 | 19,853.73 | 19,856.56 | 19,811.24 | 19,813.47 | 20,428.0K |
| 11:35 | 19,815.34 | 19,815.34 | 19,793.15 | 19,803.93 | 17,368.9K |
| 11:40 | 19,802.16 | 19,827.84 | 19,800.70 | 19,825.13 | 16,346.6K |
| 11:45 | 19,825.41 | 19,826.91 | 19,814.60 | 19,819.36 | 11,366.6K |
| 11:50 | 19,818.06 | 19,829.01 | 19,800.72 | 19,815.16 | 18,703.4K |
| 11:55 | 19,814.45 | 19,823.57 | 19,806.04 | 19,817.67 | 23,610.8K |
| 12:00 | 19,818.73 | 19,818.73 | 19,818.73 | 19,818.73 | 435.6K |
| 12:05 | 19,818.73 | 19,818.73 | 19,818.73 | 19,818.73 | 0.0K |
| 13:00 | 19,824.66 | 19,843.56 | 19,807.03 | 19,814.03 | 91,057.8K |
| 13:05 | 19,816.25 | 19,822.78 | 19,803.01 | 19,813.57 | 54,533.5K |
| 13:10 | 19,813.57 | 19,819.40 | 19,797.47 | 19,809.22 | 38,094.2K |
| 13:15 | 19,801.33 | 19,808.02 | 19,793.70 | 19,802.55 | 57,603.5K |
| 13:20 | 19,801.47 | 19,811.20 | 19,784.30 | 19,793.55 | 61,504.2K |
| 13:25 | 19,787.52 | 19,823.16 | 19,787.52 | 19,819.32 | 58,487.1K |
| 13:30 | 19,822.07 | 19,834.56 | 19,810.61 | 19,816.88 | 42,904.8K |
| 13:35 | 19,813.57 | 19,820.15 | 19,796.93 | 19,806.66 | 57,087.4K |
| 13:40 | 19,809.34 | 19,813.28 | 19,796.27 | 19,801.47 | 23,553.1K |
| 13:45 | 19,804.97 | 19,812.83 | 19,792.27 | 19,807.55 | 21,594.8K |
| 13:50 | 19,802.96 | 19,812.81 | 19,791.20 | 19,798.79 | 28,371.8K |
| 13:55 | 19,797.09 | 19,815.32 | 19,796.84 | 19,800.30 | 34,280.1K |
| 14:00 | 19,799.56 | 19,842.73 | 19,797.38 | 19,803.91 | 73,177.7K |
| 14:05 | 19,802.59 | 19,812.22 | 19,796.11 | 19,801.02 | 37,457.4K |
| 14:10 | 19,798.32 | 19,824.87 | 19,798.32 | 19,809.41 | 31,705.2K |
| 14:15 | 19,820.78 | 19,839.97 | 19,814.41 | 19,825.55 | 32,407.2K |
| 14:20 | 19,829.65 | 19,834.81 | 19,820.49 | 19,823.95 | 22,159.3K |
| 14:25 | 19,822.43 | 19,830.26 | 19,802.27 | 19,808.90 | 20,223.5K |
| 14:30 | 19,803.68 | 19,808.39 | 19,786.37 | 19,798.31 | 26,398.7K |
| 14:35 | 19,798.02 | 19,808.00 | 19,781.40 | 19,781.63 | 25,911.8K |
| 14:40 | 19,783.72 | 19,798.63 | 19,782.85 | 19,794.21 | 13,496.1K |
| 14:45 | 19,798.81 | 19,814.08 | 19,784.34 | 19,802.42 | 19,900.8K |
| 14:50 | 19,806.53 | 19,817.96 | 19,799.93 | 19,805.69 | 18,301.9K |
| 14:55 | 19,809.31 | 19,818.15 | 19,801.85 | 19,809.30 | 18,429.4K |
| 15:00 | 19,813.09 | 19,813.18 | 19,788.91 | 19,791.34 | 32,483.2K |
| 15:05 | 19,792.36 | 19,798.32 | 19,781.54 | 19,792.28 | 13,135.9K |
| 15:10 | 19,791.48 | 19,801.79 | 19,785.16 | 19,792.33 | 19,128.7K |
| 15:15 | 19,788.33 | 19,805.21 | 19,788.14 | 19,799.67 | 13,702.2K |
| 15:20 | 19,799.90 | 19,806.79 | 19,785.20 | 19,802.73 | 17,645.4K |
| 15:25 | 19,794.08 | 19,819.91 | 19,790.45 | 19,807.24 | 34,442.9K |
| 15:30 | 19,807.79 | 19,819.71 | 19,798.33 | 19,810.67 | 27,124.7K |
| 15:35 | 19,805.10 | 19,815.79 | 19,795.60 | 19,795.67 | 26,017.6K |
| 15:40 | 19,795.67 | 19,808.46 | 19,790.51 | 19,800.23 | 32,860.2K |
| 15:45 | 19,798.23 | 19,798.23 | 19,774.00 | 19,779.96 | 42,453.9K |
| 15:50 | 19,779.77 | 19,793.15 | 19,769.57 | 19,785.14 | 46,493.2K |
| 15:55 | 19,779.44 | 19,821.73 | 19,779.44 | 19,821.73 | 152,408.1K |