74,293.79
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 44,019.94 | 44,037.94 | 43,972.48 | 44,037.94 | 637.3K |
| 09:35 | 44,055.21 | 44,055.21 | 44,000.96 | 44,015.96 | 611.4K |
| 09:40 | 44,011.40 | 44,068.74 | 43,963.67 | 43,975.52 | 962.8K |
| 09:45 | 43,992.23 | 44,052.28 | 43,977.62 | 44,029.94 | 1,028.6K |
| 09:50 | 44,043.29 | 44,043.29 | 44,001.35 | 44,024.81 | 643.2K |
| 09:55 | 44,031.56 | 44,070.01 | 44,021.47 | 44,070.01 | 871.2K |
| 10:00 | 44,090.04 | 44,101.18 | 44,054.36 | 44,082.76 | 1,339.5K |
| 10:05 | 44,085.64 | 44,114.90 | 44,061.13 | 44,073.37 | 881.4K |
| 10:10 | 44,081.19 | 44,082.92 | 43,989.28 | 43,993.38 | 634.2K |
| 10:15 | 43,992.82 | 44,052.29 | 43,992.82 | 44,021.24 | 989.3K |
| 10:20 | 44,008.62 | 44,021.82 | 43,909.79 | 43,948.45 | 526.2K |
| 10:25 | 43,934.18 | 43,943.05 | 43,856.02 | 43,865.33 | 854.4K |
| 10:30 | 43,862.71 | 43,866.70 | 43,796.63 | 43,829.21 | 847.1K |
| 10:35 | 43,827.31 | 43,892.59 | 43,825.02 | 43,885.61 | 767.2K |
| 10:40 | 43,882.47 | 43,910.60 | 43,863.90 | 43,875.91 | 562.1K |
| 10:45 | 43,884.48 | 43,912.17 | 43,845.53 | 43,912.17 | 800.6K |
| 10:50 | 43,910.64 | 43,947.31 | 43,910.64 | 43,924.01 | 613.9K |
| 10:55 | 43,906.71 | 43,974.71 | 43,906.71 | 43,974.71 | 627.6K |
| 11:00 | 43,969.21 | 43,969.21 | 43,903.10 | 43,939.91 | 311.4K |
| 11:05 | 43,941.81 | 43,968.98 | 43,937.21 | 43,955.13 | 314.0K |
| 11:10 | 43,954.40 | 43,973.08 | 43,930.73 | 43,971.14 | 347.1K |
| 11:15 | 43,970.18 | 43,976.20 | 43,940.47 | 43,940.47 | 318.8K |
| 11:20 | 43,945.25 | 43,953.85 | 43,929.11 | 43,929.11 | 199.9K |
| 11:25 | 43,926.79 | 43,966.38 | 43,914.36 | 43,966.38 | 130.2K |
| 11:30 | 43,961.88 | 43,998.19 | 43,957.48 | 43,998.19 | 163.3K |
| 11:35 | 44,001.83 | 44,040.74 | 43,995.87 | 44,021.22 | 350.6K |
| 11:40 | 44,030.31 | 44,037.78 | 44,003.20 | 44,026.35 | 371.3K |
| 11:45 | 44,040.64 | 44,040.64 | 43,993.20 | 44,017.77 | 484.2K |
| 11:50 | 44,015.04 | 44,015.04 | 43,968.19 | 43,991.55 | 659.2K |
| 11:55 | 43,994.13 | 44,035.48 | 43,976.09 | 44,035.13 | 829.8K |
| 12:00 | 44,031.10 | 44,057.81 | 44,030.02 | 44,042.75 | 581.9K |
| 12:05 | 44,038.89 | 44,082.66 | 44,038.89 | 44,065.15 | 370.6K |
| 12:10 | 44,072.12 | 44,080.96 | 44,058.54 | 44,063.98 | 309.0K |
| 12:15 | 44,062.29 | 44,068.94 | 44,046.53 | 44,053.65 | 187.7K |
| 12:20 | 44,054.37 | 44,054.37 | 44,024.43 | 44,037.42 | 258.3K |
| 12:25 | 44,042.92 | 44,049.07 | 44,006.78 | 44,020.08 | 286.8K |
| 12:30 | 44,019.17 | 44,019.17 | 43,979.22 | 43,979.54 | 347.6K |
| 12:35 | 43,979.20 | 43,997.14 | 43,978.65 | 43,987.17 | 159.4K |
| 12:40 | 44,005.69 | 44,037.48 | 43,975.16 | 44,035.63 | 325.5K |
| 12:45 | 44,035.70 | 44,050.55 | 44,002.61 | 44,013.85 | 433.7K |
| 12:50 | 44,017.03 | 44,030.24 | 43,991.69 | 44,009.08 | 443.4K |
| 12:55 | 44,006.71 | 44,034.34 | 44,006.71 | 44,030.01 | 748.0K |
| 13:00 | 44,032.23 | 44,032.23 | 44,009.06 | 44,022.54 | 324.4K |
| 13:05 | 44,023.44 | 44,025.10 | 43,977.46 | 43,988.84 | 248.3K |
| 13:10 | 43,988.43 | 43,994.54 | 43,926.84 | 43,926.84 | 317.1K |
| 13:15 | 43,921.53 | 43,972.35 | 43,921.53 | 43,945.51 | 312.5K |
| 13:20 | 43,947.83 | 43,975.73 | 43,947.11 | 43,957.54 | 246.9K |
| 13:25 | 43,952.28 | 43,978.82 | 43,930.97 | 43,972.12 | 245.8K |
| 13:30 | 43,973.98 | 44,010.28 | 43,970.70 | 44,010.28 | 254.8K |
| 13:35 | 44,002.37 | 44,008.51 | 43,979.48 | 44,003.32 | 422.1K |
| 13:40 | 44,010.90 | 44,017.76 | 43,984.57 | 44,017.76 | 271.3K |
| 13:45 | 44,021.52 | 44,024.48 | 43,976.60 | 43,984.40 | 257.5K |
| 13:50 | 43,986.29 | 44,014.99 | 43,971.62 | 43,988.29 | 394.1K |
| 13:55 | 43,995.06 | 44,073.58 | 43,995.06 | 44,072.44 | 364.0K |
| 14:00 | 44,072.43 | 44,085.14 | 44,051.29 | 44,077.99 | 641.4K |
| 14:05 | 44,056.02 | 44,076.72 | 44,055.51 | 44,056.39 | 250.5K |
| 14:10 | 44,050.84 | 44,068.21 | 44,029.60 | 44,029.60 | 291.5K |
| 14:15 | 44,033.80 | 44,046.30 | 44,004.13 | 44,012.01 | 236.2K |
| 14:20 | 44,013.08 | 44,085.49 | 44,006.57 | 44,044.17 | 267.2K |
| 14:25 | 44,038.89 | 44,088.57 | 44,038.80 | 44,088.57 | 509.2K |
| 14:30 | 44,086.28 | 44,090.01 | 44,030.86 | 44,054.86 | 654.5K |
| 14:35 | 44,049.32 | 44,068.45 | 44,043.13 | 44,068.45 | 252.6K |
| 14:40 | 44,066.00 | 44,075.60 | 44,040.88 | 44,057.81 | 328.1K |
| 14:45 | 44,061.76 | 44,097.95 | 44,040.88 | 44,046.41 | 267.4K |
| 14:50 | 44,041.98 | 44,056.66 | 44,037.40 | 44,038.05 | 344.5K |
| 14:55 | 44,036.28 | 44,036.28 | 43,988.20 | 43,999.11 | 462.8K |
| 15:00 | 44,006.26 | 44,076.69 | 43,992.27 | 44,065.04 | 482.3K |
| 15:05 | 44,061.40 | 44,148.20 | 44,061.40 | 44,106.90 | 510.7K |
| 15:10 | 44,072.40 | 44,133.95 | 44,059.87 | 44,099.29 | 488.3K |
| 15:15 | 44,103.97 | 44,160.01 | 44,069.29 | 44,071.27 | 513.9K |
| 15:20 | 44,075.74 | 44,079.24 | 44,026.76 | 44,035.26 | 1,045.7K |
| 15:25 | 44,030.23 | 44,087.36 | 44,030.23 | 44,068.57 | 1,238.2K |
| 15:35 | 44,085.75 | 44,085.75 | 44,085.75 | 44,085.75 | 107.5K |
| 15:40 | 44,085.75 | 44,085.75 | 44,085.75 | 44,085.75 | 36.8K |
| 15:45 | 44,085.75 | 44,085.75 | 44,085.75 | 44,085.75 | 8.6K |