74,293.79
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 43,426.26 | 43,451.46 | 43,370.32 | 43,435.02 | 531.5K |
| 09:35 | 43,435.97 | 43,509.46 | 43,407.65 | 43,419.70 | 1,063.4K |
| 09:40 | 43,394.70 | 43,497.44 | 43,384.77 | 43,447.88 | 1,268.4K |
| 09:45 | 43,441.79 | 43,480.80 | 43,341.23 | 43,351.69 | 539.8K |
| 09:50 | 43,343.90 | 43,356.72 | 43,210.46 | 43,210.46 | 1,274.8K |
| 09:55 | 43,251.14 | 43,272.65 | 43,209.46 | 43,268.08 | 783.1K |
| 10:00 | 43,261.39 | 43,265.42 | 43,221.86 | 43,248.85 | 1,500.9K |
| 10:05 | 43,229.23 | 43,278.06 | 43,208.35 | 43,268.56 | 904.4K |
| 10:10 | 43,266.25 | 43,451.58 | 43,266.25 | 43,426.67 | 5,898.7K |
| 10:15 | 43,414.54 | 43,484.89 | 43,373.02 | 43,471.40 | 4,203.0K |
| 10:20 | 43,472.90 | 43,472.90 | 43,390.86 | 43,394.50 | 1,089.6K |
| 10:25 | 43,377.80 | 43,404.62 | 43,347.68 | 43,384.23 | 1,248.5K |
| 10:30 | 43,380.37 | 43,412.29 | 43,337.63 | 43,337.63 | 982.8K |
| 10:35 | 43,336.10 | 43,350.87 | 43,292.35 | 43,338.50 | 1,572.1K |
| 10:40 | 43,343.55 | 43,367.67 | 43,337.37 | 43,357.10 | 1,707.6K |
| 10:45 | 43,347.92 | 43,359.14 | 43,333.23 | 43,349.24 | 882.7K |
| 10:50 | 43,358.34 | 43,372.34 | 43,310.05 | 43,367.33 | 1,753.9K |
| 10:55 | 43,366.25 | 43,418.85 | 43,366.25 | 43,414.93 | 1,227.2K |
| 11:00 | 43,422.47 | 43,475.41 | 43,421.19 | 43,475.41 | 643.1K |
| 11:05 | 43,475.16 | 43,475.16 | 43,427.13 | 43,440.57 | 586.2K |
| 11:10 | 43,442.21 | 43,644.51 | 43,442.21 | 43,623.91 | 858.8K |
| 11:15 | 43,621.00 | 43,654.01 | 43,530.42 | 43,537.02 | 726.9K |
| 11:20 | 43,537.96 | 43,572.89 | 43,525.86 | 43,572.89 | 593.5K |
| 11:25 | 43,578.98 | 43,629.32 | 43,568.91 | 43,589.09 | 235.9K |
| 11:30 | 43,578.48 | 43,603.74 | 43,571.38 | 43,587.86 | 321.8K |
| 11:35 | 43,570.19 | 43,675.35 | 43,558.38 | 43,673.99 | 457.7K |
| 11:40 | 43,675.08 | 43,684.60 | 43,648.39 | 43,658.80 | 360.2K |
| 11:45 | 43,645.16 | 43,646.35 | 43,629.38 | 43,629.38 | 266.1K |
| 11:50 | 43,626.05 | 43,630.26 | 43,592.33 | 43,630.26 | 253.7K |
| 11:55 | 43,634.93 | 43,653.95 | 43,619.61 | 43,638.00 | 182.3K |
| 12:00 | 43,648.23 | 43,649.47 | 43,624.80 | 43,642.59 | 297.9K |
| 12:05 | 43,645.29 | 43,657.73 | 43,615.62 | 43,615.62 | 402.6K |
| 12:10 | 43,630.16 | 43,630.16 | 43,596.53 | 43,596.53 | 248.9K |
| 12:15 | 43,594.63 | 43,610.61 | 43,594.63 | 43,602.69 | 769.4K |
| 12:20 | 43,604.07 | 43,608.71 | 43,559.87 | 43,588.80 | 303.7K |
| 12:25 | 43,589.84 | 43,593.52 | 43,569.33 | 43,582.71 | 499.9K |
| 12:30 | 43,581.33 | 43,614.36 | 43,546.47 | 43,570.13 | 653.4K |
| 12:35 | 43,571.97 | 43,583.76 | 43,557.80 | 43,570.16 | 804.6K |
| 12:40 | 43,563.51 | 43,563.51 | 43,517.01 | 43,537.94 | 448.8K |
| 12:45 | 43,538.19 | 43,540.81 | 43,474.87 | 43,499.81 | 401.2K |
| 12:50 | 43,498.58 | 43,498.58 | 43,463.94 | 43,477.45 | 744.8K |
| 12:55 | 43,462.94 | 43,563.92 | 43,462.94 | 43,551.07 | 529.6K |
| 13:00 | 43,574.56 | 43,602.44 | 43,557.50 | 43,601.08 | 965.7K |
| 13:05 | 43,605.34 | 43,605.34 | 43,563.10 | 43,583.88 | 412.7K |
| 13:10 | 43,582.35 | 43,610.82 | 43,582.35 | 43,596.00 | 878.7K |
| 13:15 | 43,604.55 | 43,611.51 | 43,580.83 | 43,588.70 | 311.1K |
| 13:20 | 43,587.96 | 43,606.97 | 43,563.74 | 43,573.58 | 222.3K |
| 13:25 | 43,572.19 | 43,612.91 | 43,572.19 | 43,611.34 | 409.8K |
| 13:30 | 43,603.57 | 43,618.01 | 43,602.23 | 43,607.84 | 577.9K |
| 13:35 | 43,604.40 | 43,604.40 | 43,490.60 | 43,490.60 | 239.6K |
| 13:40 | 43,489.60 | 43,502.17 | 43,468.40 | 43,468.92 | 366.8K |
| 13:45 | 43,481.02 | 43,503.94 | 43,477.77 | 43,479.14 | 1,920.3K |
| 13:50 | 43,494.08 | 43,508.14 | 43,486.61 | 43,504.85 | 837.7K |
| 13:55 | 43,498.13 | 43,506.26 | 43,470.76 | 43,470.76 | 1,048.3K |
| 14:00 | 43,475.49 | 43,475.49 | 43,399.52 | 43,399.90 | 1,152.0K |
| 14:05 | 43,420.83 | 43,469.12 | 43,409.80 | 43,457.99 | 158.0K |
| 14:10 | 43,457.46 | 43,527.74 | 43,428.33 | 43,525.10 | 185.4K |
| 14:15 | 43,524.47 | 43,533.14 | 43,488.63 | 43,488.63 | 500.6K |
| 14:20 | 43,501.58 | 43,501.58 | 43,466.27 | 43,473.37 | 156.1K |
| 14:25 | 43,476.27 | 43,521.31 | 43,476.27 | 43,504.79 | 170.6K |
| 14:30 | 43,504.67 | 43,508.91 | 43,423.79 | 43,423.79 | 141.7K |
| 14:35 | 43,427.02 | 43,428.07 | 43,312.22 | 43,312.22 | 544.3K |
| 14:40 | 43,297.81 | 43,378.87 | 43,297.81 | 43,378.87 | 415.8K |
| 14:45 | 43,373.10 | 43,417.99 | 43,370.90 | 43,388.59 | 358.4K |
| 14:50 | 43,388.09 | 43,388.09 | 43,354.67 | 43,380.87 | 220.6K |
| 14:55 | 43,372.95 | 43,387.52 | 43,360.03 | 43,360.03 | 233.9K |
| 15:00 | 43,352.32 | 43,385.83 | 43,348.19 | 43,383.31 | 350.5K |
| 15:05 | 43,372.29 | 43,433.35 | 43,371.86 | 43,415.73 | 350.7K |
| 15:10 | 43,413.13 | 43,468.35 | 43,413.13 | 43,465.93 | 442.0K |
| 15:15 | 43,456.96 | 43,504.38 | 43,432.03 | 43,436.07 | 628.7K |
| 15:20 | 43,432.75 | 43,482.63 | 43,432.75 | 43,470.53 | 2,102.4K |
| 15:25 | 43,474.68 | 43,515.71 | 43,463.00 | 43,515.71 | 2,141.8K |
| 15:35 | 43,508.04 | 43,508.04 | 43,508.04 | 43,508.04 | 276.6K |
| 15:40 | 43,508.04 | 43,508.04 | 43,508.04 | 43,508.04 | 10.7K |
| 15:45 | 43,508.04 | 43,508.04 | 43,508.04 | 43,508.04 | 2.5K |