74,341.15
Letzte Aktualisierung: 2025-10-06
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 39,744.28 | 39,744.28 | 39,697.78 | 39,697.78 | 464.7K |
| 09:35 | 39,725.08 | 39,750.92 | 39,670.78 | 39,724.57 | 642.8K |
| 09:40 | 39,726.57 | 39,835.87 | 39,726.57 | 39,823.22 | 1,145.9K |
| 09:45 | 39,839.56 | 39,846.43 | 39,797.09 | 39,797.09 | 1,254.0K |
| 09:50 | 39,794.76 | 39,851.89 | 39,769.60 | 39,834.48 | 596.9K |
| 09:55 | 39,842.78 | 39,848.45 | 39,770.00 | 39,790.34 | 575.8K |
| 10:00 | 39,826.26 | 39,896.31 | 39,826.26 | 39,891.35 | 857.3K |
| 10:05 | 39,888.78 | 39,944.85 | 39,861.98 | 39,885.27 | 1,135.9K |
| 10:10 | 39,885.80 | 39,942.65 | 39,873.43 | 39,890.19 | 1,674.5K |
| 10:15 | 39,889.74 | 39,901.93 | 39,848.54 | 39,861.40 | 731.1K |
| 10:20 | 39,875.26 | 39,887.77 | 39,832.00 | 39,832.00 | 359.5K |
| 10:25 | 39,827.77 | 39,827.88 | 39,776.01 | 39,776.01 | 1,010.2K |
| 10:30 | 39,772.47 | 39,772.47 | 39,702.15 | 39,707.84 | 936.4K |
| 10:35 | 39,707.68 | 39,718.44 | 39,631.36 | 39,631.36 | 975.9K |
| 10:40 | 39,609.51 | 39,609.51 | 39,524.94 | 39,535.04 | 1,163.1K |
| 10:45 | 39,534.52 | 39,534.52 | 39,440.38 | 39,462.50 | 1,109.3K |
| 10:50 | 39,463.15 | 39,599.17 | 39,462.69 | 39,599.17 | 1,195.9K |
| 10:55 | 39,597.80 | 39,672.04 | 39,591.40 | 39,667.44 | 464.4K |
| 11:00 | 39,660.24 | 39,727.67 | 39,660.24 | 39,727.67 | 421.1K |
| 11:05 | 39,713.36 | 39,713.36 | 39,683.87 | 39,683.87 | 359.5K |
| 11:10 | 39,680.30 | 39,688.92 | 39,628.80 | 39,643.93 | 855.8K |
| 11:15 | 39,638.93 | 39,638.93 | 39,606.36 | 39,616.20 | 211.2K |
| 11:20 | 39,619.17 | 39,691.40 | 39,619.17 | 39,690.23 | 307.7K |
| 11:25 | 39,683.78 | 39,705.30 | 39,681.56 | 39,697.77 | 472.6K |
| 11:30 | 39,704.38 | 39,719.67 | 39,685.18 | 39,693.88 | 176.9K |
| 11:35 | 39,688.01 | 39,745.67 | 39,688.01 | 39,723.33 | 328.6K |
| 11:40 | 39,734.01 | 39,785.24 | 39,727.91 | 39,785.24 | 398.9K |
| 11:45 | 39,770.97 | 39,816.04 | 39,770.97 | 39,808.60 | 806.7K |
| 11:50 | 39,818.08 | 39,818.08 | 39,762.88 | 39,782.98 | 698.8K |
| 11:55 | 39,780.21 | 39,786.29 | 39,755.34 | 39,772.37 | 469.8K |
| 12:00 | 39,784.21 | 39,818.23 | 39,783.36 | 39,815.18 | 772.8K |
| 12:05 | 39,808.72 | 39,856.78 | 39,808.72 | 39,853.77 | 891.1K |
| 12:10 | 39,847.47 | 39,850.25 | 39,823.84 | 39,823.84 | 831.9K |
| 12:15 | 39,823.13 | 39,853.95 | 39,805.23 | 39,812.70 | 247.3K |
| 12:20 | 39,816.99 | 39,854.64 | 39,815.16 | 39,853.48 | 767.3K |
| 12:25 | 39,854.07 | 39,874.18 | 39,783.09 | 39,783.09 | 881.9K |
| 12:30 | 39,786.37 | 39,862.54 | 39,777.58 | 39,862.54 | 666.3K |
| 12:35 | 39,861.38 | 39,892.14 | 39,834.61 | 39,879.40 | 519.4K |
| 12:40 | 39,884.92 | 39,911.99 | 39,853.62 | 39,911.99 | 578.6K |
| 12:45 | 39,906.68 | 39,928.30 | 39,877.99 | 39,879.48 | 376.6K |
| 12:50 | 39,876.70 | 39,879.58 | 39,851.00 | 39,864.82 | 428.8K |
| 12:55 | 39,854.05 | 39,860.06 | 39,839.75 | 39,840.07 | 361.3K |
| 13:00 | 39,842.85 | 39,842.85 | 39,822.18 | 39,831.38 | 541.7K |
| 13:05 | 39,825.62 | 39,841.49 | 39,800.71 | 39,816.29 | 189.7K |
| 13:10 | 39,820.18 | 39,834.59 | 39,792.71 | 39,817.30 | 231.2K |
| 13:15 | 39,824.78 | 39,857.48 | 39,823.24 | 39,857.19 | 399.8K |
| 13:20 | 39,855.16 | 39,874.91 | 39,777.09 | 39,803.63 | 288.3K |
| 13:25 | 39,802.11 | 39,837.45 | 39,786.20 | 39,822.84 | 283.6K |
| 13:30 | 39,824.64 | 39,860.99 | 39,820.85 | 39,860.99 | 733.8K |
| 13:35 | 39,865.28 | 39,869.41 | 39,845.10 | 39,869.41 | 298.4K |
| 13:40 | 39,867.66 | 39,913.87 | 39,867.66 | 39,907.59 | 568.2K |
| 13:45 | 39,932.41 | 39,932.41 | 39,892.05 | 39,921.05 | 991.6K |
| 13:50 | 39,913.54 | 39,942.19 | 39,905.42 | 39,942.19 | 238.2K |
| 13:55 | 39,932.42 | 39,940.47 | 39,891.55 | 39,940.47 | 500.1K |
| 14:00 | 39,936.96 | 39,953.12 | 39,889.67 | 39,953.12 | 781.1K |
| 14:05 | 39,947.68 | 39,980.63 | 39,938.12 | 39,980.63 | 504.1K |
| 14:10 | 39,979.64 | 39,980.89 | 39,929.31 | 39,948.51 | 485.6K |
| 14:15 | 39,942.55 | 39,985.89 | 39,927.84 | 39,973.90 | 747.2K |
| 14:20 | 39,973.18 | 40,010.51 | 39,944.13 | 39,979.20 | 1,398.4K |
| 14:25 | 39,997.84 | 40,006.91 | 39,960.23 | 39,970.84 | 959.7K |
| 14:30 | 39,967.58 | 40,007.94 | 39,966.74 | 40,007.62 | 484.9K |
| 14:35 | 40,007.84 | 40,027.51 | 40,007.70 | 40,017.43 | 557.7K |
| 14:40 | 40,013.21 | 40,054.77 | 39,997.96 | 40,043.67 | 1,060.9K |
| 14:45 | 40,037.08 | 40,090.69 | 40,018.50 | 40,075.29 | 1,016.5K |
| 14:50 | 40,038.09 | 40,099.85 | 40,038.09 | 40,099.85 | 709.6K |
| 14:55 | 40,101.46 | 40,106.99 | 40,066.85 | 40,103.67 | 562.7K |
| 15:00 | 40,124.43 | 40,134.73 | 40,068.29 | 40,068.29 | 701.6K |
| 15:05 | 40,071.81 | 40,155.07 | 40,071.81 | 40,135.00 | 974.8K |
| 15:10 | 40,104.51 | 40,156.94 | 40,104.51 | 40,140.51 | 1,479.9K |
| 15:15 | 40,142.46 | 40,142.46 | 40,068.02 | 40,105.80 | 1,501.0K |
| 15:20 | 40,113.74 | 40,132.78 | 40,097.70 | 40,127.55 | 1,150.2K |
| 15:25 | 40,109.02 | 40,160.54 | 40,109.02 | 40,135.13 | 1,491.6K |
| 15:35 | 40,150.17 | 40,150.17 | 40,150.17 | 40,150.17 | 98.4K |
| 15:40 | 40,150.17 | 40,150.17 | 40,150.17 | 40,150.17 | 23.9K |
| 15:45 | 40,150.17 | 40,150.17 | 40,150.17 | 40,150.17 | 26.7K |