74,293.79
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 43,224.03 | 43,289.32 | 43,211.32 | 43,269.32 | 5,454.1K |
| 09:35 | 43,282.03 | 43,282.03 | 43,196.99 | 43,242.34 | 3,763.6K |
| 09:40 | 43,258.49 | 43,411.29 | 43,251.78 | 43,391.45 | 2,584.8K |
| 09:45 | 43,410.54 | 43,451.45 | 43,389.38 | 43,436.50 | 2,628.6K |
| 09:50 | 43,445.49 | 43,451.75 | 43,404.59 | 43,409.65 | 3,054.8K |
| 09:55 | 43,403.88 | 43,418.30 | 43,357.84 | 43,418.30 | 6,440.2K |
| 10:00 | 43,422.56 | 43,450.58 | 43,405.43 | 43,405.43 | 6,177.0K |
| 10:05 | 43,433.20 | 43,587.46 | 43,433.20 | 43,583.04 | 3,877.2K |
| 10:10 | 43,594.68 | 43,679.05 | 43,584.40 | 43,679.05 | 3,102.8K |
| 10:15 | 43,663.81 | 43,701.00 | 43,621.54 | 43,630.17 | 1,915.3K |
| 10:20 | 43,632.80 | 43,632.80 | 43,511.90 | 43,534.54 | 2,100.1K |
| 10:25 | 43,540.57 | 43,550.91 | 43,494.37 | 43,523.62 | 2,078.4K |
| 10:30 | 43,527.35 | 43,563.54 | 43,501.77 | 43,546.22 | 2,899.8K |
| 10:35 | 43,559.34 | 43,581.21 | 43,529.62 | 43,562.54 | 2,171.7K |
| 10:40 | 43,552.87 | 43,581.77 | 43,531.13 | 43,570.01 | 1,043.0K |
| 10:45 | 43,562.51 | 43,651.08 | 43,560.91 | 43,594.75 | 1,437.6K |
| 10:50 | 43,595.79 | 43,621.14 | 43,573.19 | 43,587.22 | 1,363.3K |
| 10:55 | 43,587.20 | 43,590.89 | 43,518.03 | 43,518.03 | 1,445.0K |
| 11:00 | 43,524.26 | 43,556.02 | 43,510.46 | 43,511.19 | 682.9K |
| 11:05 | 43,510.10 | 43,510.83 | 43,472.96 | 43,472.96 | 1,630.1K |
| 11:10 | 43,481.40 | 43,491.89 | 43,412.00 | 43,413.66 | 1,395.9K |
| 11:15 | 43,420.13 | 43,456.33 | 43,404.71 | 43,452.41 | 809.8K |
| 11:20 | 43,447.03 | 43,457.51 | 43,423.16 | 43,423.16 | 440.1K |
| 11:25 | 43,425.01 | 43,427.66 | 43,347.74 | 43,347.74 | 1,220.0K |
| 11:30 | 43,343.65 | 43,387.67 | 43,318.59 | 43,340.94 | 946.5K |
| 11:35 | 43,343.91 | 43,393.33 | 43,343.91 | 43,393.33 | 627.4K |
| 11:40 | 43,395.76 | 43,449.50 | 43,387.88 | 43,409.94 | 1,226.9K |
| 11:45 | 43,398.96 | 43,413.30 | 43,389.85 | 43,405.95 | 683.7K |
| 11:50 | 43,399.12 | 43,408.57 | 43,345.87 | 43,345.87 | 595.5K |
| 11:55 | 43,355.19 | 43,369.23 | 43,339.31 | 43,339.31 | 1,015.0K |
| 12:00 | 43,359.22 | 43,405.35 | 43,359.22 | 43,378.01 | 765.1K |
| 12:05 | 43,376.33 | 43,419.30 | 43,376.33 | 43,402.62 | 540.1K |
| 12:10 | 43,406.75 | 43,432.23 | 43,380.71 | 43,400.18 | 702.1K |
| 12:15 | 43,393.30 | 43,407.59 | 43,384.82 | 43,405.02 | 531.9K |
| 12:20 | 43,397.15 | 43,417.98 | 43,381.19 | 43,415.61 | 443.5K |
| 12:25 | 43,411.79 | 43,481.64 | 43,411.79 | 43,464.45 | 544.3K |
| 12:30 | 43,472.66 | 43,506.38 | 43,454.33 | 43,504.68 | 478.6K |
| 12:35 | 43,507.55 | 43,530.66 | 43,475.75 | 43,494.26 | 444.1K |
| 12:40 | 43,504.49 | 43,515.22 | 43,473.57 | 43,481.58 | 271.8K |
| 12:45 | 43,506.04 | 43,527.96 | 43,470.24 | 43,517.76 | 419.8K |
| 12:50 | 43,516.54 | 43,516.54 | 43,441.51 | 43,460.94 | 610.5K |
| 12:55 | 43,449.06 | 43,509.66 | 43,449.06 | 43,501.51 | 1,040.5K |
| 13:00 | 43,507.08 | 43,524.70 | 43,488.33 | 43,501.76 | 1,529.7K |
| 13:05 | 43,521.19 | 43,521.19 | 43,467.28 | 43,475.43 | 325.7K |
| 13:10 | 43,477.13 | 43,515.10 | 43,459.02 | 43,463.43 | 616.5K |
| 13:15 | 43,466.67 | 43,466.67 | 43,410.02 | 43,441.81 | 484.4K |
| 13:20 | 43,451.36 | 43,463.96 | 43,422.08 | 43,441.18 | 549.1K |
| 13:25 | 43,447.50 | 43,464.85 | 43,442.17 | 43,462.97 | 738.8K |
| 13:30 | 43,467.32 | 43,502.70 | 43,467.32 | 43,478.67 | 448.2K |
| 13:35 | 43,490.66 | 43,526.98 | 43,475.41 | 43,524.77 | 508.2K |
| 13:40 | 43,527.98 | 43,547.84 | 43,510.91 | 43,527.05 | 324.8K |
| 13:45 | 43,527.93 | 43,537.06 | 43,510.96 | 43,510.96 | 389.1K |
| 13:50 | 43,531.11 | 43,583.19 | 43,530.46 | 43,578.28 | 923.6K |
| 13:55 | 43,584.69 | 43,584.69 | 43,541.07 | 43,572.66 | 819.1K |
| 14:00 | 43,572.48 | 43,590.42 | 43,563.11 | 43,570.07 | 544.6K |
| 14:05 | 43,566.70 | 43,575.41 | 43,543.72 | 43,563.18 | 485.3K |
| 14:10 | 43,556.38 | 43,570.48 | 43,517.13 | 43,533.22 | 1,649.0K |
| 14:15 | 43,533.68 | 43,584.20 | 43,529.75 | 43,584.17 | 591.8K |
| 14:20 | 43,587.06 | 43,620.16 | 43,587.06 | 43,607.59 | 1,111.0K |
| 14:25 | 43,609.15 | 43,632.79 | 43,598.18 | 43,598.18 | 1,053.6K |
| 14:30 | 43,610.61 | 43,619.09 | 43,570.85 | 43,572.03 | 1,501.9K |
| 14:35 | 43,578.85 | 43,638.51 | 43,557.35 | 43,611.95 | 1,409.3K |
| 14:40 | 43,615.15 | 43,661.29 | 43,603.34 | 43,603.34 | 886.4K |
| 14:45 | 43,599.88 | 43,625.09 | 43,583.46 | 43,618.99 | 1,305.1K |
| 14:50 | 43,614.54 | 43,677.22 | 43,599.32 | 43,652.69 | 1,825.7K |
| 14:55 | 43,628.25 | 43,713.46 | 43,595.40 | 43,713.46 | 1,784.3K |
| 15:00 | 43,703.46 | 43,726.82 | 43,679.97 | 43,689.08 | 1,318.8K |
| 15:05 | 43,706.47 | 43,835.45 | 43,687.28 | 43,835.45 | 2,199.6K |
| 15:10 | 43,829.71 | 43,856.19 | 43,811.02 | 43,826.43 | 1,722.4K |
| 15:15 | 43,827.99 | 43,885.94 | 43,826.32 | 43,831.02 | 1,402.6K |
| 15:20 | 43,800.88 | 43,866.79 | 43,789.97 | 43,821.56 | 1,851.3K |
| 15:25 | 43,847.14 | 43,861.77 | 43,803.00 | 43,850.11 | 3,243.3K |
| 15:30 | 43,874.38 | 43,874.38 | 43,874.38 | 43,874.38 | 105.7K |
| 15:35 | 43,874.38 | 43,874.38 | 43,874.38 | 43,874.38 | 264.9K |
| 15:40 | 43,874.38 | 43,874.38 | 43,874.38 | 43,874.38 | 19.8K |
| 15:45 | 43,874.38 | 43,874.38 | 43,874.38 | 43,874.38 | 26.7K |