55,215.00
Letzte Aktualisierung: 2025-10-02
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 45,595.00 | 45,625.00 | 45,545.00 | 45,600.00 | 4.7K |
| 09:05 | 45,600.00 | 45,600.00 | 45,570.00 | 45,580.00 | 2.0K |
| 09:10 | 45,580.00 | 45,610.00 | 45,570.00 | 45,600.00 | 1.2K |
| 09:15 | 45,605.00 | 45,640.00 | 45,600.00 | 45,630.00 | 2.0K |
| 09:20 | 45,630.00 | 45,740.00 | 45,600.00 | 45,735.00 | 6.0K |
| 09:25 | 45,755.00 | 46,285.00 | 45,755.00 | 45,860.00 | 0.6K |
| 09:30 | 45,855.00 | 46,285.00 | 45,815.00 | 45,850.00 | 1.6K |
| 09:35 | 45,850.00 | 45,880.00 | 45,850.00 | 45,850.00 | 0.4K |
| 09:40 | 45,850.00 | 45,895.00 | 45,850.00 | 45,880.00 | 0.3K |
| 09:45 | 45,810.00 | 45,810.00 | 45,750.00 | 45,755.00 | 2.5K |
| 09:50 | 45,745.00 | 45,750.00 | 45,720.00 | 45,730.00 | 1.3K |
| 09:55 | 45,730.00 | 45,765.00 | 45,730.00 | 45,760.00 | 0.3K |
| 10:00 | 45,765.00 | 45,795.00 | 45,730.00 | 45,785.00 | 0.3K |
| 10:05 | 45,790.00 | 45,820.00 | 45,790.00 | 45,820.00 | 0.1K |
| 10:10 | 45,820.00 | 45,825.00 | 45,800.00 | 45,800.00 | 0.8K |
| 10:15 | 45,805.00 | 45,805.00 | 45,745.00 | 45,745.00 | 0.8K |
| 10:20 | 45,740.00 | 45,750.00 | 45,690.00 | 45,745.00 | 3.1K |
| 10:25 | 45,745.00 | 45,760.00 | 45,670.00 | 45,675.00 | 0.5K |
| 10:30 | 45,670.00 | 45,680.00 | 45,635.00 | 45,635.00 | 0.5K |
| 10:35 | 45,635.00 | 45,730.00 | 45,635.00 | 45,675.00 | 0.9K |
| 10:40 | 45,700.00 | 45,700.00 | 45,650.00 | 45,650.00 | 0.2K |
| 10:45 | 45,655.00 | 45,680.00 | 45,655.00 | 45,675.00 | 0.1K |
| 10:50 | 45,675.00 | 45,715.00 | 45,675.00 | 45,715.00 | 0.2K |
| 10:55 | 45,715.00 | 45,740.00 | 45,715.00 | 45,740.00 | 0.3K |
| 11:00 | 45,735.00 | 45,735.00 | 45,650.00 | 45,665.00 | 0.6K |
| 11:05 | 45,670.00 | 45,690.00 | 45,670.00 | 45,680.00 | 0.4K |
| 11:10 | 45,700.00 | 45,700.00 | 45,700.00 | 45,700.00 | 0.2K |
| 11:15 | 45,700.00 | 45,720.00 | 45,695.00 | 45,715.00 | 0.5K |
| 11:20 | 45,730.00 | 45,730.00 | 45,730.00 | 45,730.00 | 0.0K |
| 11:25 | 45,730.00 | 45,730.00 | 45,695.00 | 45,720.00 | 0.3K |
| 11:30 | 45,725.00 | 45,725.00 | 45,675.00 | 45,675.00 | 1.5K |
| 11:35 | 45,675.00 | 45,675.00 | 45,665.00 | 45,665.00 | 0.2K |
| 11:40 | 45,660.00 | 45,660.00 | 45,630.00 | 45,630.00 | 0.4K |
| 11:45 | 45,630.00 | 45,660.00 | 45,630.00 | 45,660.00 | 0.4K |
| 11:50 | 45,675.00 | 45,675.00 | 45,675.00 | 45,675.00 | 0.1K |
| 11:55 | 45,675.00 | 45,675.00 | 45,660.00 | 45,660.00 | 0.1K |
| 12:00 | 45,670.00 | 45,675.00 | 45,665.00 | 45,675.00 | 0.1K |
| 12:05 | 45,675.00 | 45,675.00 | 45,600.00 | 45,600.00 | 1.7K |
| 12:10 | 45,680.00 | 45,710.00 | 45,680.00 | 45,710.00 | 0.0K |
| 12:15 | 45,705.00 | 45,705.00 | 45,650.00 | 45,695.00 | 0.1K |
| 12:20 | 45,695.00 | 45,720.00 | 45,695.00 | 45,695.00 | 0.1K |
| 12:25 | 45,690.00 | 45,700.00 | 45,680.00 | 45,680.00 | 0.1K |
| 12:30 | 45,680.00 | 45,680.00 | 45,670.00 | 45,670.00 | 0.0K |
| 12:35 | 45,670.00 | 45,720.00 | 45,670.00 | 45,720.00 | 0.1K |
| 12:40 | 45,720.00 | 45,720.00 | 45,720.00 | 45,720.00 | 0.2K |
| 12:45 | 45,720.00 | 45,720.00 | 45,700.00 | 45,700.00 | 0.2K |
| 12:50 | 45,720.00 | 45,720.00 | 45,720.00 | 45,720.00 | 0.1K |
| 12:55 | 45,730.00 | 45,730.00 | 45,730.00 | 45,730.00 | 0.1K |
| 13:00 | 45,730.00 | 45,730.00 | 45,720.00 | 45,720.00 | 0.5K |
| 13:05 | 45,720.00 | 45,730.00 | 45,720.00 | 45,730.00 | 0.1K |
| 13:10 | 45,730.00 | 45,730.00 | 45,600.00 | 45,600.00 | 1.2K |
| 13:15 | 45,725.00 | 45,725.00 | 45,725.00 | 45,725.00 | 0.0K |
| 13:20 | 45,725.00 | 45,725.00 | 45,595.00 | 45,595.00 | 0.3K |
| 13:25 | 45,600.00 | 45,600.00 | 45,600.00 | 45,600.00 | 0.1K |
| 13:30 | 45,595.00 | 45,600.00 | 45,595.00 | 45,600.00 | 0.2K |
| 13:35 | 45,600.00 | 45,730.00 | 45,600.00 | 45,730.00 | 0.2K |
| 13:40 | 45,705.00 | 45,705.00 | 45,690.00 | 45,690.00 | 0.0K |
| 13:45 | 45,685.00 | 45,685.00 | 45,595.00 | 45,665.00 | 0.2K |
| 13:50 | 45,595.00 | 45,665.00 | 45,575.00 | 45,575.00 | 0.7K |
| 14:00 | 45,585.00 | 45,665.00 | 45,575.00 | 45,575.00 | 0.1K |
| 14:05 | 45,575.00 | 45,665.00 | 45,575.00 | 45,665.00 | 0.1K |
| 14:10 | 45,665.00 | 45,665.00 | 45,660.00 | 45,660.00 | 0.1K |
| 14:15 | 45,670.00 | 45,700.00 | 45,670.00 | 45,700.00 | 0.1K |
| 14:20 | 45,700.00 | 45,700.00 | 45,670.00 | 45,670.00 | 0.1K |
| 14:25 | 45,660.00 | 45,665.00 | 45,660.00 | 45,660.00 | 0.1K |
| 14:30 | 45,675.00 | 45,675.00 | 45,660.00 | 45,660.00 | 0.3K |
| 14:35 | 45,645.00 | 45,650.00 | 45,620.00 | 45,625.00 | 0.2K |
| 14:40 | 45,635.00 | 45,640.00 | 45,635.00 | 45,640.00 | 0.1K |
| 14:45 | 45,640.00 | 45,645.00 | 45,600.00 | 45,600.00 | 1.0K |
| 14:50 | 45,640.00 | 45,640.00 | 45,550.00 | 45,550.00 | 1.3K |
| 14:55 | 45,550.00 | 45,550.00 | 45,515.00 | 45,515.00 | 1.2K |
| 15:00 | 45,510.00 | 45,540.00 | 45,500.00 | 45,540.00 | 0.0K |
| 15:05 | 45,545.00 | 45,605.00 | 45,545.00 | 45,605.00 | 0.1K |
| 15:10 | 45,605.00 | 45,665.00 | 45,595.00 | 45,615.00 | 1.1K |
| 15:15 | 45,570.00 | 45,595.00 | 45,570.00 | 45,595.00 | 0.7K |
| 15:25 | 45,590.00 | 45,590.00 | 45,590.00 | 45,590.00 | 0.5K |