74,293.79
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 44,175.59 | 44,175.59 | 44,023.57 | 44,033.89 | 1,062.4K |
| 09:35 | 44,043.71 | 44,057.66 | 43,893.64 | 43,893.64 | 752.5K |
| 09:40 | 43,884.22 | 43,983.82 | 43,867.04 | 43,872.74 | 763.7K |
| 09:45 | 43,858.12 | 43,868.42 | 43,767.69 | 43,868.42 | 934.9K |
| 09:50 | 43,838.73 | 43,928.20 | 43,812.06 | 43,825.08 | 423.9K |
| 09:55 | 43,852.73 | 43,896.52 | 43,849.86 | 43,871.43 | 482.3K |
| 10:00 | 43,868.85 | 43,886.49 | 43,853.32 | 43,865.19 | 791.5K |
| 10:05 | 43,870.56 | 43,889.12 | 43,778.07 | 43,805.68 | 515.8K |
| 10:10 | 43,815.93 | 43,907.41 | 43,815.93 | 43,897.02 | 599.1K |
| 10:15 | 43,891.52 | 43,965.97 | 43,891.52 | 43,928.17 | 1,216.3K |
| 10:20 | 43,936.48 | 43,954.06 | 43,881.82 | 43,890.61 | 649.6K |
| 10:25 | 43,896.62 | 43,905.99 | 43,856.49 | 43,872.20 | 432.2K |
| 10:30 | 43,858.51 | 43,858.51 | 43,721.78 | 43,723.61 | 644.0K |
| 10:35 | 43,714.54 | 43,723.72 | 43,662.02 | 43,662.02 | 592.2K |
| 10:40 | 43,680.21 | 43,701.57 | 43,640.29 | 43,701.57 | 450.6K |
| 10:45 | 43,697.62 | 43,747.21 | 43,697.62 | 43,744.07 | 582.2K |
| 10:50 | 43,763.93 | 43,800.70 | 43,762.39 | 43,800.70 | 546.4K |
| 10:55 | 43,792.01 | 43,818.68 | 43,766.54 | 43,773.51 | 348.0K |
| 11:00 | 43,773.51 | 43,781.51 | 43,737.43 | 43,743.87 | 248.1K |
| 11:05 | 43,763.15 | 43,786.64 | 43,736.98 | 43,785.35 | 323.6K |
| 11:10 | 43,785.15 | 43,803.95 | 43,779.18 | 43,786.87 | 202.2K |
| 11:15 | 43,784.36 | 43,844.69 | 43,784.36 | 43,843.26 | 541.1K |
| 11:20 | 43,855.41 | 43,882.97 | 43,846.28 | 43,861.89 | 327.3K |
| 11:25 | 43,866.44 | 43,866.44 | 43,822.41 | 43,829.19 | 645.8K |
| 11:30 | 43,837.04 | 43,860.86 | 43,823.52 | 43,833.95 | 216.7K |
| 11:35 | 43,835.93 | 43,843.88 | 43,793.59 | 43,839.32 | 174.9K |
| 11:40 | 43,840.57 | 43,841.10 | 43,831.70 | 43,833.21 | 129.1K |
| 11:45 | 43,834.95 | 43,841.39 | 43,806.39 | 43,812.48 | 334.0K |
| 11:50 | 43,770.09 | 43,784.49 | 43,751.53 | 43,780.90 | 173.1K |
| 11:55 | 43,778.72 | 43,783.69 | 43,759.66 | 43,763.51 | 185.3K |
| 12:00 | 43,764.71 | 43,777.82 | 43,741.44 | 43,741.44 | 285.3K |
| 12:05 | 43,740.63 | 43,770.68 | 43,734.06 | 43,749.84 | 292.7K |
| 12:10 | 43,741.29 | 43,765.25 | 43,715.45 | 43,765.25 | 442.2K |
| 12:15 | 43,763.28 | 43,817.60 | 43,763.28 | 43,792.37 | 440.2K |
| 12:20 | 43,802.21 | 43,860.60 | 43,792.24 | 43,860.41 | 1,048.1K |
| 12:25 | 43,876.27 | 43,894.28 | 43,862.58 | 43,886.10 | 1,899.7K |
| 12:30 | 43,881.54 | 43,891.50 | 43,857.11 | 43,859.95 | 485.3K |
| 12:35 | 43,862.21 | 43,872.53 | 43,832.45 | 43,872.53 | 384.6K |
| 12:40 | 43,890.41 | 43,898.14 | 43,834.70 | 43,844.83 | 769.1K |
| 12:45 | 43,842.39 | 43,880.21 | 43,831.67 | 43,880.21 | 431.7K |
| 12:50 | 43,893.29 | 43,893.29 | 43,845.19 | 43,883.90 | 772.6K |
| 12:55 | 43,877.59 | 43,891.01 | 43,824.36 | 43,851.55 | 384.5K |
| 13:00 | 43,853.76 | 43,859.05 | 43,835.44 | 43,854.23 | 195.4K |
| 13:05 | 43,858.30 | 43,861.99 | 43,823.54 | 43,857.32 | 235.7K |
| 13:10 | 43,845.96 | 43,883.16 | 43,808.83 | 43,874.87 | 907.8K |
| 13:15 | 43,867.07 | 43,867.07 | 43,802.67 | 43,802.77 | 615.9K |
| 13:20 | 43,800.68 | 43,800.68 | 43,767.88 | 43,788.59 | 223.0K |
| 13:25 | 43,790.44 | 43,796.77 | 43,778.62 | 43,796.77 | 97.7K |
| 13:30 | 43,797.78 | 43,815.28 | 43,772.33 | 43,806.69 | 128.9K |
| 13:35 | 43,810.23 | 43,830.41 | 43,799.58 | 43,830.41 | 292.4K |
| 13:40 | 43,820.78 | 43,824.04 | 43,798.90 | 43,803.40 | 595.7K |
| 13:45 | 43,796.03 | 43,822.20 | 43,785.41 | 43,822.20 | 445.8K |
| 13:50 | 43,844.66 | 43,861.34 | 43,804.21 | 43,804.21 | 269.3K |
| 13:55 | 43,797.93 | 43,842.90 | 43,772.93 | 43,838.73 | 155.4K |
| 14:00 | 43,838.36 | 43,840.14 | 43,760.90 | 43,760.90 | 150.8K |
| 14:05 | 43,760.22 | 43,778.11 | 43,741.80 | 43,753.87 | 410.0K |
| 14:10 | 43,775.29 | 43,775.29 | 43,748.20 | 43,763.51 | 276.3K |
| 14:15 | 43,771.24 | 43,773.26 | 43,753.22 | 43,764.90 | 233.3K |
| 14:20 | 43,757.71 | 43,757.71 | 43,734.36 | 43,734.36 | 253.9K |
| 14:25 | 43,725.51 | 43,792.87 | 43,725.51 | 43,766.88 | 460.2K |
| 14:30 | 43,753.91 | 43,774.26 | 43,667.69 | 43,667.69 | 795.5K |
| 14:35 | 43,667.10 | 43,673.08 | 43,593.83 | 43,673.08 | 1,873.7K |
| 14:40 | 43,683.87 | 43,728.26 | 43,683.87 | 43,728.26 | 745.1K |
| 14:45 | 43,734.56 | 43,734.56 | 43,682.16 | 43,705.79 | 429.6K |
| 14:50 | 43,704.11 | 43,731.77 | 43,694.58 | 43,731.77 | 575.0K |
| 14:55 | 43,732.32 | 43,784.12 | 43,732.32 | 43,784.12 | 1,222.4K |
| 15:00 | 43,769.21 | 43,807.71 | 43,769.21 | 43,793.99 | 792.9K |
| 15:05 | 43,800.16 | 43,843.54 | 43,799.97 | 43,826.55 | 1,039.0K |
| 15:10 | 43,813.63 | 43,845.60 | 43,748.80 | 43,766.55 | 1,137.0K |
| 15:15 | 43,766.48 | 43,818.83 | 43,750.33 | 43,752.82 | 1,691.8K |
| 15:20 | 43,732.33 | 43,792.86 | 43,695.33 | 43,758.15 | 1,916.9K |
| 15:25 | 43,740.61 | 43,740.61 | 43,691.26 | 43,700.80 | 1,587.7K |
| 15:35 | 43,697.95 | 43,697.95 | 43,697.95 | 43,697.95 | 172.0K |
| 15:40 | 43,697.95 | 43,697.95 | 43,697.95 | 43,697.95 | 40.4K |
| 15:45 | 43,697.95 | 43,697.95 | 43,697.95 | 43,697.95 | 5.1K |