74,293.79
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 43,476.81 | 43,606.12 | 43,461.62 | 43,606.12 | 559.7K |
| 09:35 | 43,588.71 | 43,654.57 | 43,565.00 | 43,629.69 | 492.8K |
| 09:40 | 43,616.07 | 43,626.17 | 43,528.64 | 43,557.49 | 612.7K |
| 09:45 | 43,558.03 | 43,588.47 | 43,520.72 | 43,557.14 | 502.3K |
| 09:50 | 43,555.00 | 43,646.65 | 43,546.56 | 43,646.65 | 1,052.0K |
| 09:55 | 43,626.45 | 43,626.45 | 43,530.98 | 43,563.61 | 508.6K |
| 10:00 | 43,527.10 | 43,533.00 | 43,483.13 | 43,513.64 | 247.8K |
| 10:05 | 43,537.03 | 43,559.34 | 43,471.34 | 43,484.52 | 327.4K |
| 10:10 | 43,499.21 | 43,506.49 | 43,442.91 | 43,468.43 | 247.9K |
| 10:15 | 43,461.19 | 43,486.88 | 43,436.88 | 43,485.90 | 685.9K |
| 10:20 | 43,491.67 | 43,502.37 | 43,457.90 | 43,466.12 | 226.0K |
| 10:25 | 43,477.52 | 43,478.38 | 43,432.79 | 43,447.40 | 339.0K |
| 10:30 | 43,449.06 | 43,462.35 | 43,432.13 | 43,446.23 | 506.3K |
| 10:35 | 43,451.57 | 43,502.42 | 43,447.99 | 43,474.75 | 378.4K |
| 10:40 | 43,471.66 | 43,491.68 | 43,450.79 | 43,459.78 | 446.0K |
| 10:45 | 43,455.79 | 43,466.55 | 43,448.04 | 43,448.04 | 133.1K |
| 10:50 | 43,454.35 | 43,476.17 | 43,438.63 | 43,448.69 | 387.1K |
| 10:55 | 43,447.47 | 43,470.90 | 43,444.36 | 43,470.90 | 272.8K |
| 11:00 | 43,474.93 | 43,500.53 | 43,469.64 | 43,491.96 | 662.7K |
| 11:05 | 43,501.10 | 43,530.27 | 43,500.00 | 43,515.19 | 98.6K |
| 11:10 | 43,518.66 | 43,538.24 | 43,506.88 | 43,524.96 | 155.8K |
| 11:15 | 43,521.16 | 43,552.57 | 43,517.04 | 43,544.52 | 443.2K |
| 11:20 | 43,531.04 | 43,538.57 | 43,519.80 | 43,525.45 | 222.6K |
| 11:25 | 43,529.02 | 43,540.17 | 43,505.49 | 43,505.49 | 282.3K |
| 11:30 | 43,498.44 | 43,516.65 | 43,489.82 | 43,489.82 | 172.3K |
| 11:35 | 43,504.17 | 43,526.59 | 43,496.04 | 43,523.29 | 198.5K |
| 11:40 | 43,524.63 | 43,534.78 | 43,472.13 | 43,481.51 | 167.9K |
| 11:45 | 43,474.72 | 43,502.18 | 43,472.03 | 43,472.03 | 164.8K |
| 11:50 | 43,471.66 | 43,527.49 | 43,462.87 | 43,527.42 | 209.6K |
| 11:55 | 43,527.47 | 43,548.32 | 43,505.70 | 43,517.39 | 199.3K |
| 12:00 | 43,525.40 | 43,573.33 | 43,516.49 | 43,573.33 | 581.6K |
| 12:05 | 43,570.46 | 43,588.15 | 43,551.53 | 43,581.46 | 292.8K |
| 12:10 | 43,572.30 | 43,622.21 | 43,561.07 | 43,622.21 | 407.1K |
| 12:15 | 43,635.22 | 43,638.73 | 43,585.72 | 43,608.64 | 660.8K |
| 12:20 | 43,610.49 | 43,611.09 | 43,589.90 | 43,608.06 | 183.7K |
| 12:25 | 43,608.42 | 43,614.00 | 43,549.42 | 43,551.75 | 162.1K |
| 12:30 | 43,552.74 | 43,553.91 | 43,512.86 | 43,527.79 | 178.3K |
| 12:35 | 43,515.59 | 43,515.59 | 43,485.50 | 43,496.73 | 128.2K |
| 12:40 | 43,497.34 | 43,513.78 | 43,468.26 | 43,468.26 | 105.6K |
| 12:45 | 43,467.26 | 43,492.77 | 43,464.46 | 43,464.46 | 213.2K |
| 12:50 | 43,466.27 | 43,475.74 | 43,439.50 | 43,439.50 | 410.5K |
| 12:55 | 43,434.30 | 43,494.97 | 43,421.55 | 43,491.04 | 256.7K |
| 13:00 | 43,497.12 | 43,510.89 | 43,478.64 | 43,491.69 | 112.0K |
| 13:05 | 43,485.77 | 43,497.63 | 43,453.24 | 43,490.04 | 78.5K |
| 13:10 | 43,507.62 | 43,516.42 | 43,479.19 | 43,512.66 | 58.0K |
| 13:15 | 43,503.73 | 43,530.69 | 43,490.35 | 43,527.28 | 164.7K |
| 13:20 | 43,519.82 | 43,519.82 | 43,309.62 | 43,309.62 | 479.6K |
| 13:25 | 43,283.33 | 43,283.33 | 43,138.17 | 43,236.91 | 988.5K |
| 13:30 | 43,230.43 | 43,271.20 | 43,194.17 | 43,252.22 | 427.1K |
| 13:35 | 43,271.16 | 43,365.51 | 43,265.48 | 43,312.71 | 623.5K |
| 13:40 | 43,299.21 | 43,339.92 | 43,225.47 | 43,225.47 | 523.5K |
| 13:45 | 43,199.10 | 43,227.85 | 43,167.80 | 43,227.85 | 405.8K |
| 13:50 | 43,236.64 | 43,247.62 | 43,202.86 | 43,225.94 | 259.3K |
| 13:55 | 43,222.49 | 43,226.27 | 43,119.05 | 43,121.23 | 724.2K |
| 14:00 | 43,113.59 | 43,130.27 | 43,051.69 | 43,051.69 | 766.2K |
| 14:05 | 43,046.82 | 43,085.77 | 43,032.06 | 43,069.14 | 883.8K |
| 14:10 | 43,062.36 | 43,130.87 | 43,062.36 | 43,112.38 | 340.3K |
| 14:15 | 43,120.57 | 43,166.26 | 43,116.33 | 43,154.97 | 552.1K |
| 14:20 | 43,168.83 | 43,190.85 | 43,159.82 | 43,185.25 | 1,055.8K |
| 14:25 | 43,197.08 | 43,217.27 | 43,187.08 | 43,187.08 | 633.1K |
| 14:30 | 43,178.17 | 43,179.52 | 43,084.13 | 43,116.41 | 818.0K |
| 14:35 | 43,098.95 | 43,104.67 | 43,058.88 | 43,086.67 | 1,150.2K |
| 14:40 | 43,093.26 | 43,123.00 | 43,085.04 | 43,112.62 | 525.2K |
| 14:45 | 43,102.31 | 43,104.07 | 43,045.28 | 43,067.04 | 1,050.3K |
| 14:50 | 43,060.66 | 43,076.95 | 43,022.76 | 43,035.52 | 463.4K |
| 14:55 | 43,044.06 | 43,060.51 | 42,991.18 | 42,991.18 | 1,085.4K |
| 15:00 | 42,991.41 | 42,993.68 | 42,953.20 | 42,963.39 | 1,075.3K |
| 15:05 | 42,981.34 | 42,999.21 | 42,959.31 | 42,994.24 | 777.3K |
| 15:10 | 42,986.68 | 43,003.10 | 42,956.73 | 42,986.19 | 562.8K |
| 15:15 | 42,994.79 | 42,994.79 | 42,964.43 | 42,986.25 | 1,057.6K |
| 15:20 | 42,985.00 | 43,011.01 | 42,954.88 | 42,954.88 | 942.6K |
| 15:25 | 42,959.66 | 43,025.11 | 42,958.17 | 43,025.11 | 1,194.0K |
| 15:35 | 42,991.06 | 42,991.06 | 42,991.06 | 42,991.06 | 218.0K |
| 15:40 | 42,991.06 | 42,991.06 | 42,991.06 | 42,991.06 | 44.6K |
| 15:45 | 42,991.06 | 42,991.06 | 42,991.06 | 42,991.06 | 21.8K |