33,939.93
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 31,996.40 | 32,018.92 | 31,946.44 | 32,018.92 | 541.7K |
| 09:35 | 32,013.34 | 32,102.22 | 32,010.05 | 32,023.72 | 564.1K |
| 09:40 | 32,012.54 | 32,012.54 | 31,891.94 | 31,891.94 | 411.8K |
| 09:45 | 31,887.98 | 31,943.41 | 31,877.77 | 31,943.41 | 277.6K |
| 09:50 | 31,935.21 | 32,036.38 | 31,935.21 | 32,036.38 | 603.8K |
| 09:55 | 32,038.58 | 32,128.07 | 32,038.58 | 32,115.75 | 489.4K |
| 10:00 | 32,099.34 | 32,133.00 | 32,047.41 | 32,068.81 | 268.6K |
| 10:05 | 32,044.06 | 32,096.87 | 32,044.06 | 32,065.22 | 387.9K |
| 10:10 | 32,070.14 | 32,086.24 | 32,030.41 | 32,036.99 | 396.9K |
| 10:15 | 32,068.59 | 32,068.59 | 32,013.51 | 32,042.79 | 120.7K |
| 10:20 | 32,032.90 | 32,137.71 | 32,030.74 | 32,137.71 | 387.9K |
| 10:25 | 32,133.35 | 32,151.29 | 32,098.70 | 32,121.41 | 730.7K |
| 10:30 | 32,108.11 | 32,174.48 | 32,078.97 | 32,148.02 | 889.8K |
| 10:35 | 32,148.03 | 32,163.82 | 32,095.27 | 32,127.26 | 893.7K |
| 10:40 | 32,144.42 | 32,223.64 | 32,144.42 | 32,189.83 | 1,084.8K |
| 10:45 | 32,190.74 | 32,244.34 | 32,179.25 | 32,179.28 | 816.6K |
| 10:50 | 32,181.74 | 32,188.27 | 32,090.63 | 32,128.62 | 312.6K |
| 10:55 | 32,110.11 | 32,116.72 | 32,083.29 | 32,083.71 | 101.9K |
| 11:00 | 32,091.58 | 32,093.80 | 32,071.15 | 32,071.15 | 117.9K |
| 11:05 | 32,073.70 | 32,113.42 | 32,073.70 | 32,108.75 | 155.5K |
| 11:10 | 32,104.79 | 32,179.68 | 32,104.79 | 32,179.68 | 541.0K |
| 11:15 | 32,179.22 | 32,202.99 | 32,165.95 | 32,183.68 | 101.7K |
| 11:20 | 32,164.72 | 32,178.20 | 32,082.00 | 32,093.02 | 99.5K |
| 11:25 | 32,091.38 | 32,110.67 | 32,059.48 | 32,073.15 | 64.6K |
| 11:30 | 32,076.43 | 32,103.95 | 32,059.79 | 32,060.23 | 118.8K |
| 11:35 | 32,088.11 | 32,098.77 | 32,075.23 | 32,084.39 | 47.8K |
| 11:40 | 32,084.39 | 32,087.98 | 32,066.01 | 32,068.61 | 247.5K |
| 11:45 | 32,056.31 | 32,094.45 | 32,056.31 | 32,073.05 | 72.8K |
| 11:50 | 32,070.77 | 32,188.55 | 32,070.77 | 32,179.66 | 699.9K |
| 11:55 | 32,184.40 | 32,217.50 | 32,181.82 | 32,201.23 | 276.2K |
| 12:00 | 32,187.69 | 32,230.41 | 32,187.69 | 32,226.17 | 216.0K |
| 12:05 | 32,228.75 | 32,262.21 | 32,219.39 | 32,233.80 | 147.9K |
| 12:10 | 32,237.02 | 32,247.40 | 32,224.89 | 32,238.65 | 139.9K |
| 12:15 | 32,236.83 | 32,248.52 | 32,209.12 | 32,209.12 | 137.0K |
| 12:20 | 32,209.12 | 32,243.46 | 32,200.32 | 32,200.32 | 328.5K |
| 12:25 | 32,200.32 | 32,216.14 | 32,168.24 | 32,168.24 | 104.4K |
| 12:30 | 32,175.09 | 32,177.21 | 32,161.30 | 32,169.95 | 125.1K |
| 12:35 | 32,152.32 | 32,176.11 | 32,145.59 | 32,170.47 | 94.0K |
| 12:40 | 32,175.39 | 32,175.39 | 32,119.71 | 32,129.29 | 190.5K |
| 12:45 | 32,116.18 | 32,121.29 | 32,093.13 | 32,100.07 | 40.0K |
| 12:50 | 32,086.97 | 32,112.30 | 32,086.97 | 32,097.60 | 20.3K |
| 12:55 | 32,102.17 | 32,103.33 | 32,074.51 | 32,074.51 | 36.7K |
| 13:00 | 32,080.91 | 32,090.69 | 32,041.40 | 32,055.25 | 257.7K |
| 13:05 | 32,049.97 | 32,083.38 | 32,022.65 | 32,045.15 | 251.4K |
| 13:10 | 32,047.88 | 32,082.16 | 32,032.32 | 32,044.19 | 113.0K |
| 13:15 | 32,020.84 | 32,024.43 | 32,001.96 | 32,024.43 | 92.3K |
| 13:20 | 32,024.43 | 32,028.56 | 32,003.80 | 32,013.50 | 110.1K |
| 13:25 | 32,013.50 | 32,054.95 | 32,009.91 | 32,054.95 | 187.8K |
| 13:30 | 32,037.76 | 32,103.70 | 32,023.30 | 32,081.03 | 258.0K |
| 13:35 | 32,081.94 | 32,091.56 | 32,064.06 | 32,064.06 | 74.9K |
| 13:40 | 32,065.53 | 32,069.21 | 32,048.07 | 32,056.88 | 49.2K |
| 13:45 | 32,060.98 | 32,113.46 | 32,060.37 | 32,113.46 | 501.1K |
| 13:50 | 32,121.95 | 32,121.95 | 32,082.60 | 32,108.16 | 438.5K |
| 13:55 | 32,108.32 | 32,115.17 | 32,088.54 | 32,098.66 | 140.9K |
| 14:00 | 32,094.56 | 32,112.85 | 32,073.29 | 32,104.09 | 72.9K |
| 14:05 | 32,109.90 | 32,144.37 | 32,093.36 | 32,132.01 | 122.5K |
| 14:10 | 32,124.14 | 32,136.92 | 32,064.81 | 32,092.64 | 25.5K |
| 14:15 | 32,094.08 | 32,101.78 | 32,073.43 | 32,073.43 | 36.2K |
| 14:20 | 32,065.23 | 32,074.95 | 32,044.17 | 32,070.54 | 39.9K |
| 14:25 | 32,047.88 | 32,103.33 | 32,038.48 | 32,092.57 | 80.0K |
| 14:30 | 32,098.57 | 32,113.81 | 32,054.18 | 32,054.18 | 185.6K |
| 14:35 | 32,054.18 | 32,054.18 | 31,979.23 | 32,028.81 | 419.2K |
| 14:40 | 32,033.56 | 32,059.83 | 32,009.98 | 32,009.98 | 76.4K |
| 14:45 | 32,023.24 | 32,034.26 | 31,984.59 | 31,996.29 | 175.5K |
| 14:50 | 32,036.54 | 32,036.54 | 31,973.27 | 31,994.79 | 431.3K |
| 14:55 | 31,982.53 | 32,029.96 | 31,982.53 | 32,022.59 | 444.2K |
| 15:00 | 32,029.14 | 32,053.47 | 32,003.70 | 32,024.42 | 498.1K |
| 15:05 | 32,045.27 | 32,103.28 | 31,989.58 | 31,989.58 | 468.5K |
| 15:10 | 31,998.94 | 32,018.26 | 31,982.61 | 31,982.61 | 218.5K |
| 15:15 | 31,982.61 | 32,090.78 | 31,982.61 | 32,079.65 | 378.0K |
| 15:20 | 32,113.35 | 32,231.37 | 32,113.35 | 32,212.12 | 1,787.5K |
| 15:25 | 32,231.95 | 32,326.86 | 32,231.95 | 32,255.79 | 1,375.0K |
| 15:35 | 32,257.22 | 32,257.22 | 32,257.22 | 32,257.22 | 66.4K |
| 15:40 | 32,257.22 | 32,257.22 | 32,257.22 | 32,257.22 | 166.6K |
| 15:45 | 32,257.22 | 32,257.22 | 32,257.22 | 32,257.22 | 0.8K |