74,293.79
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 44,110.97 | 44,212.91 | 44,061.36 | 44,112.43 | 1,183.6K |
| 09:35 | 44,052.13 | 44,073.59 | 43,926.49 | 43,976.36 | 1,310.4K |
| 09:40 | 44,010.36 | 44,047.18 | 43,961.56 | 44,043.74 | 1,100.6K |
| 09:45 | 44,006.00 | 44,013.73 | 43,965.17 | 43,971.58 | 740.4K |
| 09:50 | 43,961.34 | 44,009.63 | 43,914.93 | 43,916.89 | 783.7K |
| 09:55 | 43,922.11 | 43,986.43 | 43,917.74 | 43,972.18 | 801.1K |
| 10:00 | 43,979.00 | 43,999.54 | 43,912.07 | 43,912.07 | 1,124.7K |
| 10:05 | 43,911.34 | 44,053.17 | 43,911.34 | 44,050.38 | 825.3K |
| 10:10 | 44,057.88 | 44,081.96 | 44,009.80 | 44,023.03 | 487.2K |
| 10:15 | 44,025.18 | 44,092.28 | 44,005.63 | 44,039.58 | 930.3K |
| 10:20 | 44,045.29 | 44,045.29 | 43,964.53 | 43,981.00 | 1,390.1K |
| 10:25 | 43,984.39 | 44,038.68 | 43,975.91 | 44,013.05 | 353.0K |
| 10:30 | 44,023.45 | 44,032.54 | 43,998.32 | 44,020.00 | 983.5K |
| 10:35 | 44,037.86 | 44,114.63 | 44,035.06 | 44,092.38 | 565.6K |
| 10:40 | 44,077.60 | 44,109.54 | 44,029.68 | 44,109.54 | 644.2K |
| 10:45 | 44,074.23 | 44,113.75 | 44,072.23 | 44,077.59 | 418.5K |
| 10:50 | 44,065.98 | 44,079.43 | 44,036.05 | 44,063.66 | 535.9K |
| 10:55 | 44,051.87 | 44,090.35 | 44,051.87 | 44,065.66 | 805.0K |
| 11:00 | 44,062.12 | 44,099.47 | 44,052.46 | 44,093.49 | 754.1K |
| 11:05 | 44,078.28 | 44,132.21 | 44,078.28 | 44,109.67 | 764.4K |
| 11:10 | 44,110.47 | 44,131.90 | 44,093.32 | 44,093.32 | 606.0K |
| 11:15 | 44,083.60 | 44,125.99 | 44,083.60 | 44,113.31 | 827.4K |
| 11:20 | 44,106.32 | 44,135.25 | 44,090.10 | 44,135.25 | 666.5K |
| 11:25 | 44,129.07 | 44,188.78 | 44,113.78 | 44,113.78 | 778.6K |
| 11:30 | 44,133.00 | 44,156.82 | 44,100.11 | 44,114.49 | 1,374.1K |
| 11:35 | 44,109.11 | 44,190.44 | 44,107.56 | 44,174.58 | 878.6K |
| 11:40 | 44,180.57 | 44,196.00 | 44,158.54 | 44,177.86 | 435.4K |
| 11:45 | 44,172.48 | 44,199.63 | 44,154.37 | 44,154.42 | 645.9K |
| 11:50 | 44,158.11 | 44,219.45 | 44,146.87 | 44,216.00 | 828.6K |
| 11:55 | 44,226.87 | 44,245.51 | 44,198.01 | 44,230.49 | 1,314.8K |
| 12:00 | 44,235.08 | 44,279.40 | 44,229.37 | 44,245.82 | 967.2K |
| 12:05 | 44,247.99 | 44,274.48 | 44,195.02 | 44,274.48 | 889.9K |
| 12:10 | 44,277.65 | 44,319.43 | 44,228.45 | 44,310.11 | 966.6K |
| 12:15 | 44,296.76 | 44,299.89 | 44,224.35 | 44,292.42 | 895.2K |
| 12:20 | 44,291.39 | 44,314.67 | 44,260.68 | 44,277.78 | 963.1K |
| 12:25 | 44,324.24 | 44,336.62 | 44,299.57 | 44,314.36 | 677.1K |
| 12:30 | 44,295.27 | 44,307.67 | 44,240.63 | 44,254.87 | 689.5K |
| 12:35 | 44,247.50 | 44,310.83 | 44,247.50 | 44,290.25 | 342.9K |
| 12:40 | 44,295.70 | 44,295.70 | 44,256.50 | 44,266.91 | 791.2K |
| 12:45 | 44,272.68 | 44,281.74 | 44,243.13 | 44,256.46 | 915.8K |
| 12:50 | 44,234.67 | 44,275.39 | 44,232.04 | 44,244.20 | 1,038.4K |
| 12:55 | 44,220.80 | 44,226.30 | 44,194.67 | 44,211.58 | 677.4K |
| 13:00 | 44,209.49 | 44,220.44 | 44,180.46 | 44,180.46 | 738.1K |
| 13:05 | 44,172.11 | 44,175.09 | 44,076.37 | 44,095.17 | 515.4K |
| 13:10 | 44,102.58 | 44,159.50 | 44,091.03 | 44,159.50 | 737.3K |
| 13:15 | 44,166.91 | 44,271.98 | 44,166.91 | 44,239.13 | 320.4K |
| 13:20 | 44,243.77 | 44,253.81 | 44,184.35 | 44,184.35 | 746.2K |
| 13:25 | 44,181.77 | 44,269.64 | 44,181.77 | 44,237.06 | 693.5K |
| 13:30 | 44,231.33 | 44,231.81 | 44,214.19 | 44,231.81 | 320.3K |
| 13:35 | 44,238.50 | 44,273.23 | 44,230.96 | 44,273.23 | 204.3K |
| 13:40 | 44,274.59 | 44,274.59 | 44,227.62 | 44,227.62 | 1,309.8K |
| 13:45 | 44,228.17 | 44,284.04 | 44,217.58 | 44,279.22 | 991.0K |
| 13:50 | 44,283.65 | 44,300.61 | 44,232.58 | 44,300.61 | 1,062.7K |
| 13:55 | 44,301.90 | 44,348.79 | 44,293.52 | 44,330.72 | 500.6K |
| 14:00 | 44,315.21 | 44,353.10 | 44,295.41 | 44,319.32 | 663.3K |
| 14:05 | 44,334.23 | 44,334.23 | 44,243.23 | 44,270.63 | 604.7K |
| 14:10 | 44,268.20 | 44,303.56 | 44,256.70 | 44,286.92 | 1,399.4K |
| 14:15 | 44,298.07 | 44,322.17 | 44,276.80 | 44,276.80 | 1,076.0K |
| 14:20 | 44,272.96 | 44,303.63 | 44,222.00 | 44,222.00 | 553.3K |
| 14:25 | 44,210.19 | 44,244.16 | 44,203.65 | 44,244.16 | 1,618.2K |
| 14:30 | 44,229.51 | 44,283.51 | 44,221.43 | 44,246.93 | 2,265.0K |
| 14:35 | 44,251.33 | 44,331.41 | 44,244.53 | 44,331.41 | 5,083.9K |
| 14:40 | 44,317.22 | 44,317.22 | 44,273.16 | 44,291.12 | 1,929.8K |
| 14:45 | 44,282.18 | 44,331.06 | 44,282.18 | 44,291.80 | 3,018.3K |
| 14:50 | 44,301.67 | 44,320.34 | 44,251.91 | 44,258.53 | 1,296.1K |
| 14:55 | 44,253.21 | 44,295.27 | 44,219.62 | 44,295.27 | 2,566.6K |
| 15:00 | 44,287.53 | 44,315.02 | 44,252.72 | 44,276.60 | 1,677.4K |
| 15:05 | 44,285.57 | 44,352.40 | 44,249.47 | 44,249.47 | 1,533.6K |
| 15:10 | 44,265.96 | 44,338.75 | 44,224.31 | 44,254.07 | 1,825.5K |
| 15:15 | 44,261.22 | 44,261.22 | 44,213.92 | 44,230.97 | 1,548.8K |
| 15:20 | 44,230.68 | 44,244.57 | 44,180.72 | 44,244.57 | 1,393.7K |
| 15:25 | 44,261.44 | 44,291.52 | 44,193.36 | 44,221.20 | 2,304.7K |
| 15:35 | 44,225.50 | 44,225.50 | 44,225.50 | 44,225.50 | 433.5K |
| 15:40 | 44,225.50 | 44,225.50 | 44,225.50 | 44,225.50 | 196.8K |
| 15:45 | 44,225.50 | 44,225.50 | 44,225.50 | 44,225.50 | 84.0K |