55,215.00
Letzte Aktualisierung: 2025-10-02
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 46,185.00 | 46,230.00 | 46,080.00 | 46,230.00 | 3.8K |
| 09:05 | 46,200.00 | 46,275.00 | 46,200.00 | 46,230.00 | 1.1K |
| 09:10 | 46,230.00 | 46,245.00 | 46,200.00 | 46,205.00 | 0.6K |
| 09:15 | 46,270.00 | 46,270.00 | 46,110.00 | 46,110.00 | 1.2K |
| 09:20 | 46,130.00 | 46,130.00 | 45,990.00 | 46,025.00 | 1.6K |
| 09:25 | 46,155.00 | 46,185.00 | 46,100.00 | 46,185.00 | 0.2K |
| 09:30 | 46,120.00 | 46,190.00 | 46,120.00 | 46,160.00 | 0.5K |
| 09:35 | 46,160.00 | 46,205.00 | 46,145.00 | 46,145.00 | 1.2K |
| 09:40 | 46,145.00 | 46,235.00 | 46,140.00 | 46,215.00 | 0.4K |
| 09:45 | 46,170.00 | 46,205.00 | 46,115.00 | 46,185.00 | 0.3K |
| 09:50 | 46,155.00 | 46,155.00 | 46,085.00 | 46,085.00 | 0.5K |
| 09:55 | 46,085.00 | 46,155.00 | 46,085.00 | 46,155.00 | 0.1K |
| 10:00 | 46,155.00 | 46,155.00 | 46,080.00 | 46,080.00 | 0.3K |
| 10:05 | 46,075.00 | 46,075.00 | 46,005.00 | 46,015.00 | 0.2K |
| 10:10 | 46,000.00 | 46,160.00 | 46,000.00 | 46,155.00 | 0.6K |
| 10:15 | 46,135.00 | 46,185.00 | 46,100.00 | 46,100.00 | 0.4K |
| 10:20 | 46,170.00 | 46,235.00 | 46,170.00 | 46,185.00 | 0.6K |
| 10:25 | 46,185.00 | 46,185.00 | 46,170.00 | 46,185.00 | 0.3K |
| 10:30 | 46,215.00 | 46,225.00 | 46,195.00 | 46,225.00 | 0.3K |
| 10:35 | 46,225.00 | 46,225.00 | 46,205.00 | 46,225.00 | 0.4K |
| 10:40 | 46,210.00 | 46,210.00 | 46,135.00 | 46,135.00 | 0.4K |
| 10:45 | 46,130.00 | 46,175.00 | 46,120.00 | 46,120.00 | 0.1K |
| 10:50 | 46,135.00 | 46,160.00 | 46,090.00 | 46,095.00 | 0.4K |
| 10:55 | 46,080.00 | 46,080.00 | 46,040.00 | 46,040.00 | 0.4K |
| 11:00 | 46,040.00 | 46,040.00 | 45,990.00 | 45,990.00 | 0.5K |
| 11:05 | 45,985.00 | 46,000.00 | 45,970.00 | 45,970.00 | 0.2K |
| 11:10 | 45,945.00 | 45,960.00 | 45,925.00 | 45,960.00 | 0.4K |
| 11:20 | 45,960.00 | 45,970.00 | 45,925.00 | 45,970.00 | 0.1K |
| 11:25 | 45,965.00 | 45,965.00 | 45,925.00 | 45,955.00 | 0.2K |
| 11:30 | 45,950.00 | 45,950.00 | 45,905.00 | 45,905.00 | 0.1K |
| 11:35 | 45,925.00 | 45,925.00 | 45,800.00 | 45,830.00 | 0.6K |
| 11:40 | 45,790.00 | 45,790.00 | 45,720.00 | 45,770.00 | 0.5K |
| 11:45 | 45,750.00 | 45,795.00 | 45,740.00 | 45,740.00 | 0.1K |
| 11:50 | 45,695.00 | 45,755.00 | 45,630.00 | 45,720.00 | 0.6K |
| 11:55 | 45,755.00 | 45,850.00 | 45,755.00 | 45,850.00 | 0.1K |
| 12:00 | 45,845.00 | 45,845.00 | 45,780.00 | 45,780.00 | 0.1K |
| 12:05 | 45,780.00 | 45,780.00 | 45,760.00 | 45,760.00 | 0.1K |
| 12:10 | 45,765.00 | 45,765.00 | 45,765.00 | 45,765.00 | 0.3K |
| 12:15 | 45,775.00 | 45,780.00 | 45,775.00 | 45,780.00 | 0.5K |
| 12:20 | 45,865.00 | 45,865.00 | 45,790.00 | 45,790.00 | 0.3K |
| 12:25 | 45,790.00 | 45,890.00 | 45,790.00 | 45,890.00 | 0.4K |
| 12:30 | 45,890.00 | 45,895.00 | 45,890.00 | 45,895.00 | 0.1K |
| 12:35 | 45,870.00 | 45,870.00 | 45,790.00 | 45,790.00 | 0.7K |
| 12:40 | 45,820.00 | 45,850.00 | 45,790.00 | 45,790.00 | 0.5K |
| 12:45 | 45,865.00 | 45,865.00 | 45,860.00 | 45,860.00 | 0.0K |
| 12:50 | 45,860.00 | 45,860.00 | 45,820.00 | 45,855.00 | 0.2K |
| 12:55 | 45,855.00 | 45,860.00 | 45,855.00 | 45,860.00 | 0.1K |
| 13:00 | 45,860.00 | 45,860.00 | 45,860.00 | 45,860.00 | 0.1K |
| 13:05 | 45,870.00 | 45,870.00 | 45,780.00 | 45,780.00 | 0.3K |
| 13:10 | 45,830.00 | 45,830.00 | 45,780.00 | 45,810.00 | 0.6K |
| 13:15 | 45,835.00 | 45,835.00 | 45,810.00 | 45,810.00 | 0.1K |
| 13:20 | 45,835.00 | 45,835.00 | 45,810.00 | 45,810.00 | 0.3K |
| 13:25 | 45,800.00 | 45,815.00 | 45,800.00 | 45,800.00 | 0.0K |
| 13:30 | 45,810.00 | 45,810.00 | 45,705.00 | 45,705.00 | 0.5K |
| 13:35 | 45,700.00 | 45,720.00 | 45,690.00 | 45,690.00 | 0.1K |
| 13:40 | 45,700.00 | 45,700.00 | 45,700.00 | 45,700.00 | 0.0K |
| 13:45 | 45,700.00 | 45,710.00 | 45,700.00 | 45,710.00 | 0.1K |
| 13:50 | 45,760.00 | 45,760.00 | 45,760.00 | 45,760.00 | 0.0K |
| 13:55 | 45,760.00 | 45,795.00 | 45,760.00 | 45,795.00 | 0.0K |
| 14:00 | 45,760.00 | 45,775.00 | 45,745.00 | 45,770.00 | 0.0K |
| 14:05 | 45,760.00 | 45,775.00 | 45,760.00 | 45,775.00 | 0.2K |
| 14:10 | 45,795.00 | 45,795.00 | 45,795.00 | 45,795.00 | 0.7K |
| 14:15 | 45,800.00 | 45,800.00 | 45,800.00 | 45,800.00 | 0.0K |
| 14:20 | 45,830.00 | 45,830.00 | 45,800.00 | 45,805.00 | 0.8K |
| 14:25 | 45,820.00 | 45,820.00 | 45,775.00 | 45,785.00 | 0.3K |
| 14:30 | 45,785.00 | 45,785.00 | 45,785.00 | 45,785.00 | 0.0K |
| 14:35 | 45,795.00 | 45,795.00 | 45,780.00 | 45,780.00 | 0.0K |
| 14:40 | 45,780.00 | 45,795.00 | 45,780.00 | 45,795.00 | 0.1K |
| 14:45 | 45,790.00 | 45,865.00 | 45,790.00 | 45,820.00 | 0.2K |
| 14:50 | 45,865.00 | 45,865.00 | 45,865.00 | 45,865.00 | 0.0K |
| 14:55 | 45,905.00 | 45,915.00 | 45,905.00 | 45,915.00 | 0.0K |
| 15:00 | 45,915.00 | 45,965.00 | 45,915.00 | 45,965.00 | 0.1K |
| 15:05 | 45,955.00 | 45,965.00 | 45,940.00 | 45,940.00 | 1.8K |
| 15:10 | 45,940.00 | 45,950.00 | 45,880.00 | 45,880.00 | 0.8K |
| 15:15 | 45,875.00 | 45,915.00 | 45,845.00 | 45,895.00 | 0.5K |
| 15:25 | 45,875.00 | 45,875.00 | 45,875.00 | 45,875.00 | 0.2K |