55,215.00
Letzte Aktualisierung: 2025-10-02
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 34,565.00 | 34,575.00 | 34,205.00 | 34,345.00 | 4.1K |
| 09:05 | 34,300.00 | 34,320.00 | 34,195.00 | 34,280.00 | 3.2K |
| 09:10 | 34,260.00 | 34,390.00 | 34,260.00 | 34,335.00 | 3.1K |
| 09:15 | 34,335.00 | 34,335.00 | 34,030.00 | 34,030.00 | 5.8K |
| 09:20 | 34,030.00 | 34,185.00 | 34,030.00 | 34,175.00 | 0.8K |
| 09:25 | 34,175.00 | 34,175.00 | 34,005.00 | 34,005.00 | 2.5K |
| 09:30 | 34,005.00 | 34,135.00 | 33,990.00 | 34,065.00 | 1.3K |
| 09:35 | 34,190.00 | 34,260.00 | 33,990.00 | 34,055.00 | 2.1K |
| 09:40 | 34,085.00 | 34,130.00 | 33,765.00 | 33,775.00 | 0.8K |
| 09:45 | 33,730.00 | 33,900.00 | 33,655.00 | 33,900.00 | 0.5K |
| 09:50 | 33,885.00 | 33,950.00 | 33,770.00 | 33,885.00 | 0.3K |
| 09:55 | 33,870.00 | 34,000.00 | 33,870.00 | 33,950.00 | 0.4K |
| 10:00 | 33,930.00 | 34,070.00 | 33,885.00 | 34,050.00 | 0.4K |
| 10:05 | 34,045.00 | 34,100.00 | 33,940.00 | 34,080.00 | 0.5K |
| 10:10 | 34,060.00 | 34,245.00 | 34,060.00 | 34,210.00 | 0.2K |
| 10:15 | 34,240.00 | 34,340.00 | 34,170.00 | 34,340.00 | 0.8K |
| 10:20 | 34,305.00 | 34,340.00 | 34,200.00 | 34,200.00 | 0.2K |
| 10:25 | 34,250.00 | 34,280.00 | 34,195.00 | 34,235.00 | 0.3K |
| 10:30 | 34,235.00 | 34,290.00 | 34,155.00 | 34,225.00 | 0.4K |
| 10:35 | 34,150.00 | 34,225.00 | 34,115.00 | 34,210.00 | 0.8K |
| 10:40 | 34,240.00 | 34,300.00 | 34,240.00 | 34,260.00 | 0.2K |
| 10:45 | 34,260.00 | 34,420.00 | 34,245.00 | 34,420.00 | 1.5K |
| 10:50 | 34,405.00 | 34,450.00 | 34,370.00 | 34,425.00 | 0.1K |
| 10:55 | 34,405.00 | 34,540.00 | 34,360.00 | 34,520.00 | 0.3K |
| 11:00 | 34,505.00 | 34,505.00 | 34,320.00 | 34,320.00 | 0.4K |
| 11:05 | 34,305.00 | 34,305.00 | 34,225.00 | 34,295.00 | 0.1K |
| 11:10 | 34,300.00 | 34,385.00 | 34,275.00 | 34,290.00 | 0.1K |
| 11:15 | 34,290.00 | 34,355.00 | 34,160.00 | 34,355.00 | 0.2K |
| 11:20 | 34,400.00 | 34,465.00 | 34,390.00 | 34,450.00 | 0.2K |
| 11:25 | 34,450.00 | 34,690.00 | 34,450.00 | 34,625.00 | 0.5K |
| 11:30 | 34,665.00 | 34,720.00 | 34,585.00 | 34,720.00 | 0.1K |
| 11:35 | 34,665.00 | 34,690.00 | 34,620.00 | 34,635.00 | 0.1K |
| 11:40 | 34,615.00 | 34,615.00 | 34,550.00 | 34,565.00 | 0.2K |
| 11:45 | 34,555.00 | 34,565.00 | 34,550.00 | 34,565.00 | 0.0K |
| 11:50 | 34,615.00 | 34,625.00 | 34,595.00 | 34,595.00 | 0.0K |
| 11:55 | 34,595.00 | 34,595.00 | 34,470.00 | 34,470.00 | 2.2K |
| 12:00 | 34,570.00 | 34,590.00 | 34,550.00 | 34,585.00 | 0.0K |
| 12:05 | 34,585.00 | 34,637.00 | 34,580.00 | 34,580.00 | 0.2K |
| 12:10 | 34,560.00 | 34,685.00 | 34,550.00 | 34,685.00 | 0.1K |
| 12:15 | 34,685.00 | 34,710.00 | 34,685.00 | 34,705.00 | 1.5K |
| 12:20 | 34,675.00 | 34,995.00 | 34,650.00 | 34,925.00 | 0.2K |
| 12:25 | 34,920.00 | 34,985.00 | 34,920.00 | 34,930.00 | 0.2K |
| 12:30 | 34,970.00 | 34,975.00 | 34,830.00 | 34,830.00 | 0.4K |
| 12:35 | 34,830.00 | 34,870.00 | 34,810.00 | 34,870.00 | 0.4K |
| 12:40 | 34,850.00 | 34,960.00 | 34,850.00 | 34,960.00 | 0.1K |
| 12:45 | 34,905.00 | 34,905.00 | 34,830.00 | 34,855.00 | 0.1K |
| 12:50 | 34,905.00 | 35,000.00 | 34,905.00 | 35,000.00 | 0.7K |
| 12:55 | 35,015.00 | 35,015.00 | 34,910.00 | 34,910.00 | 0.5K |
| 13:00 | 34,965.00 | 34,985.00 | 34,955.00 | 34,985.00 | 0.3K |
| 13:05 | 35,005.00 | 35,100.00 | 35,005.00 | 35,100.00 | 1.5K |
| 13:10 | 35,065.00 | 35,130.00 | 35,055.00 | 35,105.00 | 0.3K |
| 13:15 | 35,105.00 | 35,135.00 | 35,105.00 | 35,135.00 | 0.0K |
| 13:20 | 35,095.00 | 35,100.00 | 35,055.00 | 35,100.00 | 0.1K |
| 13:25 | 35,100.00 | 35,110.00 | 34,995.00 | 34,995.00 | 0.9K |
| 13:30 | 35,000.00 | 35,020.00 | 35,000.00 | 35,010.00 | 0.0K |
| 13:35 | 35,025.00 | 35,055.00 | 35,010.00 | 35,040.00 | 0.7K |
| 13:40 | 35,010.00 | 35,085.00 | 35,010.00 | 35,085.00 | 0.2K |
| 13:45 | 35,090.00 | 35,090.00 | 35,005.00 | 35,005.00 | 0.3K |
| 13:50 | 35,005.00 | 35,005.00 | 34,895.00 | 34,925.00 | 0.9K |
| 13:55 | 35,010.00 | 35,010.00 | 34,985.00 | 34,990.00 | 0.1K |
| 14:00 | 34,995.00 | 34,995.00 | 34,920.00 | 34,920.00 | 0.4K |
| 14:05 | 34,920.00 | 34,920.00 | 34,835.00 | 34,880.00 | 2.1K |
| 14:10 | 34,935.00 | 34,970.00 | 34,935.00 | 34,970.00 | 0.0K |
| 14:15 | 35,095.00 | 35,095.00 | 35,030.00 | 35,030.00 | 0.1K |
| 14:20 | 35,040.00 | 35,125.00 | 35,040.00 | 35,125.00 | 0.3K |
| 14:25 | 35,135.00 | 35,265.00 | 35,125.00 | 35,255.00 | 0.2K |
| 14:30 | 35,305.00 | 35,420.00 | 35,305.00 | 35,340.00 | 2.8K |
| 14:35 | 35,375.00 | 35,390.00 | 35,335.00 | 35,390.00 | 0.3K |
| 14:40 | 35,370.00 | 35,470.00 | 35,370.00 | 35,425.00 | 0.1K |
| 14:45 | 35,430.00 | 35,475.00 | 35,325.00 | 35,330.00 | 0.4K |
| 14:50 | 35,340.00 | 35,560.00 | 35,320.00 | 35,560.00 | 3.1K |
| 14:55 | 35,655.00 | 35,700.00 | 35,540.00 | 35,700.00 | 0.3K |
| 15:00 | 35,705.00 | 35,850.00 | 35,700.00 | 35,795.00 | 0.4K |
| 15:05 | 35,795.00 | 35,930.00 | 35,795.00 | 35,920.00 | 1.1K |
| 15:10 | 35,930.00 | 35,935.00 | 35,785.00 | 35,785.00 | 1.7K |
| 15:15 | 35,880.00 | 35,890.00 | 35,785.00 | 35,820.00 | 0.7K |
| 15:25 | 35,805.00 | 35,805.00 | 35,805.00 | 35,805.00 | 1.6K |