74,293.79
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 44,072.97 | 44,072.97 | 43,941.86 | 43,941.86 | 321.0K |
| 09:35 | 43,937.07 | 43,940.54 | 43,814.11 | 43,816.17 | 901.2K |
| 09:40 | 43,816.20 | 43,951.18 | 43,816.20 | 43,933.60 | 1,197.2K |
| 09:45 | 43,942.38 | 43,958.89 | 43,931.85 | 43,933.71 | 1,059.9K |
| 09:50 | 43,940.02 | 43,945.56 | 43,901.06 | 43,929.47 | 797.6K |
| 09:55 | 43,944.62 | 44,006.08 | 43,944.62 | 43,993.31 | 1,044.1K |
| 10:00 | 44,009.61 | 44,091.21 | 44,009.61 | 44,054.65 | 1,235.3K |
| 10:05 | 44,052.42 | 44,052.42 | 43,966.08 | 43,966.08 | 409.9K |
| 10:10 | 43,966.77 | 43,995.04 | 43,948.13 | 43,992.20 | 340.4K |
| 10:15 | 43,986.35 | 44,058.93 | 43,983.82 | 44,052.54 | 1,020.3K |
| 10:20 | 44,062.58 | 44,079.26 | 44,041.82 | 44,060.42 | 1,350.4K |
| 10:25 | 44,060.70 | 44,102.55 | 44,058.82 | 44,075.83 | 1,308.3K |
| 10:30 | 44,076.68 | 44,086.75 | 44,043.66 | 44,045.77 | 625.0K |
| 10:35 | 44,050.38 | 44,097.52 | 44,050.38 | 44,094.88 | 1,278.9K |
| 10:40 | 44,092.07 | 44,121.60 | 44,090.26 | 44,118.15 | 815.6K |
| 10:45 | 44,128.47 | 44,128.47 | 44,091.21 | 44,095.47 | 743.7K |
| 10:50 | 44,095.84 | 44,112.60 | 44,070.62 | 44,098.72 | 247.6K |
| 10:55 | 44,099.65 | 44,099.65 | 44,073.25 | 44,083.10 | 209.9K |
| 11:00 | 44,076.64 | 44,081.07 | 44,006.20 | 44,006.20 | 357.5K |
| 11:05 | 44,002.97 | 44,027.37 | 44,002.97 | 44,008.70 | 531.1K |
| 11:10 | 44,008.95 | 44,033.28 | 44,006.51 | 44,032.97 | 376.4K |
| 11:15 | 44,032.78 | 44,048.84 | 44,020.89 | 44,042.52 | 262.5K |
| 11:20 | 44,044.13 | 44,044.13 | 44,016.03 | 44,020.34 | 232.8K |
| 11:25 | 44,020.04 | 44,044.10 | 44,018.23 | 44,044.10 | 372.0K |
| 11:30 | 44,048.21 | 44,051.64 | 43,977.59 | 43,977.59 | 868.2K |
| 11:35 | 43,975.94 | 43,979.38 | 43,953.70 | 43,979.38 | 240.9K |
| 11:40 | 43,983.11 | 43,999.41 | 43,968.41 | 43,997.12 | 359.6K |
| 11:45 | 44,002.21 | 44,006.51 | 43,978.25 | 43,978.25 | 250.7K |
| 11:50 | 43,986.24 | 43,998.80 | 43,978.77 | 43,988.71 | 232.5K |
| 11:55 | 44,000.66 | 44,000.66 | 43,955.01 | 43,996.20 | 240.2K |
| 12:00 | 43,989.84 | 43,996.60 | 43,964.24 | 43,964.61 | 156.1K |
| 12:05 | 43,971.41 | 43,993.26 | 43,958.44 | 43,993.26 | 380.3K |
| 12:10 | 43,993.93 | 44,016.98 | 43,991.80 | 44,007.94 | 210.1K |
| 12:15 | 44,009.28 | 44,025.85 | 43,992.99 | 44,021.54 | 273.7K |
| 12:20 | 44,022.55 | 44,022.55 | 44,010.72 | 44,011.64 | 214.5K |
| 12:25 | 44,001.70 | 44,015.73 | 43,964.36 | 43,964.36 | 160.7K |
| 12:30 | 43,981.35 | 44,024.75 | 43,981.35 | 44,004.75 | 70.8K |
| 12:35 | 44,010.76 | 44,016.02 | 43,946.27 | 43,947.30 | 488.4K |
| 12:40 | 43,947.17 | 43,958.27 | 43,918.51 | 43,930.79 | 411.9K |
| 12:45 | 43,932.01 | 43,939.66 | 43,913.79 | 43,924.97 | 317.1K |
| 12:50 | 43,945.35 | 43,974.34 | 43,931.90 | 43,961.77 | 348.2K |
| 12:55 | 43,966.33 | 43,979.18 | 43,958.57 | 43,979.18 | 157.3K |
| 13:00 | 43,981.13 | 43,982.21 | 43,966.61 | 43,971.05 | 176.3K |
| 13:05 | 43,959.77 | 43,973.04 | 43,940.81 | 43,954.43 | 87.6K |
| 13:10 | 43,957.45 | 43,959.57 | 43,939.80 | 43,939.80 | 134.8K |
| 13:15 | 43,946.47 | 43,956.71 | 43,933.73 | 43,945.24 | 113.4K |
| 13:20 | 43,946.62 | 43,959.37 | 43,941.43 | 43,944.80 | 133.9K |
| 13:25 | 43,944.46 | 43,960.77 | 43,929.76 | 43,929.76 | 128.4K |
| 13:30 | 43,938.42 | 43,938.42 | 43,884.68 | 43,893.93 | 155.2K |
| 13:35 | 43,881.31 | 43,884.81 | 43,821.56 | 43,826.58 | 360.4K |
| 13:40 | 43,794.46 | 43,821.09 | 43,764.88 | 43,821.09 | 602.9K |
| 13:45 | 43,815.84 | 43,828.01 | 43,783.87 | 43,804.66 | 400.0K |
| 13:50 | 43,806.16 | 43,847.89 | 43,798.58 | 43,813.60 | 427.9K |
| 13:55 | 43,804.80 | 43,804.80 | 43,765.63 | 43,781.36 | 292.3K |
| 14:00 | 43,794.68 | 43,794.68 | 43,740.96 | 43,778.63 | 593.6K |
| 14:05 | 43,782.76 | 43,849.27 | 43,782.76 | 43,846.81 | 402.1K |
| 14:10 | 43,850.95 | 43,881.40 | 43,839.47 | 43,870.30 | 357.2K |
| 14:15 | 43,875.40 | 43,900.61 | 43,875.40 | 43,879.86 | 518.6K |
| 14:20 | 43,883.85 | 43,887.33 | 43,783.25 | 43,805.14 | 494.3K |
| 14:25 | 43,812.12 | 43,851.71 | 43,790.96 | 43,840.78 | 667.1K |
| 14:30 | 43,846.09 | 43,849.76 | 43,812.20 | 43,828.39 | 128.7K |
| 14:35 | 43,823.68 | 43,856.58 | 43,822.13 | 43,856.58 | 272.1K |
| 14:40 | 43,848.36 | 43,868.59 | 43,846.42 | 43,865.82 | 308.5K |
| 14:45 | 43,852.45 | 43,863.46 | 43,788.17 | 43,789.89 | 1,160.2K |
| 14:50 | 43,762.63 | 43,770.82 | 43,723.76 | 43,731.75 | 1,156.7K |
| 14:55 | 43,713.92 | 43,769.04 | 43,707.76 | 43,738.79 | 693.9K |
| 15:00 | 43,740.85 | 43,752.26 | 43,698.76 | 43,730.95 | 463.0K |
| 15:05 | 43,733.03 | 43,789.12 | 43,733.03 | 43,779.37 | 1,187.5K |
| 15:10 | 43,785.46 | 43,793.39 | 43,724.16 | 43,741.29 | 744.3K |
| 15:15 | 43,739.51 | 43,791.60 | 43,702.01 | 43,754.71 | 806.6K |
| 15:20 | 43,746.61 | 43,758.93 | 43,697.53 | 43,697.53 | 1,086.7K |
| 15:25 | 43,698.58 | 43,791.51 | 43,679.09 | 43,791.51 | 1,340.9K |
| 15:35 | 43,826.18 | 43,826.18 | 43,826.18 | 43,826.18 | 103.7K |
| 15:40 | 43,826.18 | 43,826.18 | 43,826.18 | 43,826.18 | 25.4K |
| 15:45 | 43,826.18 | 43,826.18 | 43,826.18 | 43,826.18 | 85.6K |