74,293.79
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 42,868.66 | 42,947.78 | 42,868.66 | 42,900.12 | 672.2K |
| 09:35 | 42,932.73 | 43,079.29 | 42,919.87 | 43,058.83 | 651.0K |
| 09:40 | 43,050.00 | 43,050.00 | 42,952.28 | 42,970.60 | 420.7K |
| 09:45 | 42,971.34 | 43,051.44 | 42,971.34 | 43,043.26 | 483.6K |
| 09:50 | 43,056.97 | 43,062.34 | 42,997.75 | 42,997.75 | 730.3K |
| 09:55 | 43,000.61 | 43,006.39 | 42,973.57 | 42,980.67 | 343.5K |
| 10:00 | 42,968.14 | 42,978.72 | 42,885.79 | 42,905.91 | 617.4K |
| 10:05 | 42,913.49 | 42,931.90 | 42,890.25 | 42,890.25 | 339.0K |
| 10:10 | 42,896.15 | 42,993.20 | 42,894.59 | 42,992.46 | 673.1K |
| 10:15 | 42,970.76 | 42,979.10 | 42,954.43 | 42,962.48 | 228.1K |
| 10:20 | 42,937.56 | 42,952.39 | 42,908.71 | 42,930.61 | 434.6K |
| 10:25 | 42,926.95 | 42,959.27 | 42,908.87 | 42,947.52 | 187.4K |
| 10:30 | 42,958.22 | 42,969.27 | 42,943.42 | 42,946.51 | 161.1K |
| 10:35 | 42,974.49 | 43,024.97 | 42,969.59 | 43,014.87 | 644.2K |
| 10:40 | 43,014.20 | 43,039.79 | 42,992.70 | 43,023.77 | 361.9K |
| 10:45 | 43,012.78 | 43,184.76 | 43,012.78 | 43,184.76 | 971.4K |
| 10:50 | 43,172.26 | 43,172.26 | 43,102.52 | 43,163.25 | 466.9K |
| 10:55 | 43,162.69 | 43,192.52 | 43,146.26 | 43,146.26 | 644.6K |
| 11:00 | 43,155.09 | 43,185.54 | 43,146.87 | 43,182.51 | 628.9K |
| 11:05 | 43,185.19 | 43,220.09 | 43,184.77 | 43,220.09 | 249.8K |
| 11:10 | 43,215.13 | 43,217.47 | 43,161.22 | 43,193.91 | 575.7K |
| 11:15 | 43,192.06 | 43,251.23 | 43,188.69 | 43,241.80 | 1,148.2K |
| 11:20 | 43,240.30 | 43,242.20 | 43,192.91 | 43,192.91 | 670.7K |
| 11:25 | 43,189.03 | 43,189.73 | 43,168.26 | 43,182.77 | 310.1K |
| 11:30 | 43,179.57 | 43,193.86 | 43,165.50 | 43,182.00 | 278.8K |
| 11:35 | 43,180.61 | 43,185.86 | 43,149.46 | 43,149.46 | 201.7K |
| 11:40 | 43,149.21 | 43,160.12 | 43,137.21 | 43,140.96 | 148.6K |
| 11:45 | 43,137.13 | 43,144.69 | 43,113.96 | 43,140.85 | 210.2K |
| 11:50 | 43,151.52 | 43,190.86 | 43,146.12 | 43,189.66 | 215.7K |
| 11:55 | 43,186.97 | 43,205.02 | 43,169.18 | 43,179.84 | 494.3K |
| 12:00 | 43,185.01 | 43,221.19 | 43,185.01 | 43,208.56 | 1,409.8K |
| 12:05 | 43,144.46 | 43,194.95 | 43,130.94 | 43,163.01 | 285.1K |
| 12:10 | 43,162.40 | 43,172.45 | 43,146.69 | 43,168.85 | 702.7K |
| 12:15 | 43,163.69 | 43,189.21 | 43,158.79 | 43,189.21 | 205.7K |
| 12:20 | 43,189.21 | 43,218.16 | 43,187.05 | 43,204.58 | 398.3K |
| 12:25 | 43,187.03 | 43,191.02 | 43,164.78 | 43,180.47 | 523.8K |
| 12:30 | 43,182.81 | 43,194.69 | 43,174.19 | 43,174.19 | 238.9K |
| 12:35 | 43,197.45 | 43,243.10 | 43,177.85 | 43,230.64 | 276.6K |
| 12:40 | 43,223.39 | 43,228.64 | 43,208.61 | 43,217.22 | 316.4K |
| 12:45 | 43,218.63 | 43,225.08 | 43,195.54 | 43,215.82 | 1,052.1K |
| 12:50 | 43,213.12 | 43,218.39 | 43,182.33 | 43,207.65 | 149.5K |
| 12:55 | 43,223.33 | 43,236.13 | 43,203.36 | 43,225.18 | 108.1K |
| 13:00 | 43,226.39 | 43,283.17 | 43,224.71 | 43,283.17 | 360.3K |
| 13:05 | 43,279.49 | 43,280.50 | 43,200.86 | 43,223.07 | 417.2K |
| 13:10 | 43,228.16 | 43,241.59 | 43,219.82 | 43,224.61 | 321.2K |
| 13:15 | 43,212.04 | 43,227.60 | 43,181.38 | 43,188.02 | 148.2K |
| 13:20 | 43,186.91 | 43,190.73 | 43,157.41 | 43,162.06 | 182.1K |
| 13:25 | 43,172.00 | 43,176.30 | 43,150.61 | 43,176.30 | 103.5K |
| 13:30 | 43,177.37 | 43,216.54 | 43,177.37 | 43,202.49 | 160.0K |
| 13:35 | 43,178.05 | 43,233.49 | 43,178.05 | 43,194.14 | 123.6K |
| 13:40 | 43,201.01 | 43,210.14 | 43,182.72 | 43,204.88 | 289.9K |
| 13:45 | 43,211.26 | 43,211.46 | 43,162.58 | 43,165.12 | 616.3K |
| 13:50 | 43,170.12 | 43,180.82 | 43,145.76 | 43,180.71 | 244.5K |
| 13:55 | 43,173.47 | 43,197.95 | 43,173.47 | 43,186.72 | 231.3K |
| 14:00 | 43,172.94 | 43,208.48 | 43,164.53 | 43,199.35 | 290.6K |
| 14:05 | 43,193.90 | 43,216.42 | 43,157.71 | 43,169.08 | 327.5K |
| 14:10 | 43,144.31 | 43,279.03 | 43,136.93 | 43,278.79 | 1,833.4K |
| 14:15 | 43,320.65 | 43,361.75 | 43,262.61 | 43,272.46 | 976.2K |
| 14:20 | 43,281.68 | 43,281.68 | 43,237.50 | 43,252.74 | 260.3K |
| 14:25 | 43,243.35 | 43,283.36 | 43,229.99 | 43,276.56 | 334.4K |
| 14:30 | 43,279.39 | 43,279.39 | 43,217.00 | 43,241.08 | 178.7K |
| 14:35 | 43,246.47 | 43,305.44 | 43,246.47 | 43,272.87 | 558.3K |
| 14:40 | 43,281.99 | 43,323.59 | 43,276.25 | 43,306.06 | 421.0K |
| 14:45 | 43,330.95 | 43,368.79 | 43,296.18 | 43,360.26 | 341.8K |
| 14:50 | 43,348.31 | 43,391.68 | 43,348.31 | 43,391.67 | 966.8K |
| 14:55 | 43,415.82 | 43,425.41 | 43,403.48 | 43,421.31 | 989.1K |
| 15:00 | 43,420.16 | 43,467.99 | 43,420.16 | 43,450.86 | 1,083.7K |
| 15:05 | 43,450.30 | 43,456.39 | 43,427.82 | 43,456.39 | 430.3K |
| 15:10 | 43,432.88 | 43,467.41 | 43,424.99 | 43,467.41 | 1,511.5K |
| 15:15 | 43,468.18 | 43,521.03 | 43,447.26 | 43,521.03 | 873.3K |
| 15:20 | 43,523.84 | 43,527.04 | 43,481.34 | 43,481.34 | 866.2K |
| 15:25 | 43,488.96 | 43,520.91 | 43,477.10 | 43,520.91 | 1,113.7K |
| 15:30 | 43,533.23 | 43,533.23 | 43,533.23 | 43,533.23 | 114.6K |
| 15:35 | 43,533.23 | 43,533.23 | 43,533.23 | 43,533.23 | 74.5K |
| 15:40 | 43,533.23 | 43,533.23 | 43,533.23 | 43,533.23 | 5.3K |
| 15:45 | 43,533.23 | 43,533.23 | 43,533.23 | 43,533.23 | 9.0K |