74,293.79
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 43,261.81 | 43,440.69 | 43,261.81 | 43,439.23 | 385.9K |
| 09:35 | 43,419.96 | 43,458.75 | 43,387.28 | 43,390.03 | 270.1K |
| 09:40 | 43,379.23 | 43,425.11 | 43,379.23 | 43,416.94 | 156.6K |
| 09:45 | 43,406.40 | 43,455.25 | 43,369.49 | 43,427.39 | 275.2K |
| 09:50 | 43,412.74 | 43,432.70 | 43,382.09 | 43,428.66 | 125.3K |
| 09:55 | 43,433.03 | 43,452.97 | 43,417.85 | 43,421.45 | 213.0K |
| 10:00 | 43,418.71 | 43,418.71 | 43,397.56 | 43,407.91 | 170.2K |
| 10:05 | 43,405.44 | 43,413.25 | 43,389.04 | 43,396.38 | 114.4K |
| 10:10 | 43,406.10 | 43,437.85 | 43,403.24 | 43,432.72 | 305.9K |
| 10:15 | 43,444.32 | 43,460.45 | 43,428.17 | 43,430.64 | 232.7K |
| 10:20 | 43,428.62 | 43,453.99 | 43,423.45 | 43,423.45 | 131.1K |
| 10:25 | 43,422.54 | 43,430.55 | 43,348.55 | 43,348.55 | 242.0K |
| 10:30 | 43,366.76 | 43,403.27 | 43,338.61 | 43,338.61 | 248.9K |
| 10:35 | 43,344.27 | 43,345.41 | 43,220.55 | 43,220.55 | 291.3K |
| 10:40 | 43,248.07 | 43,248.07 | 43,201.55 | 43,208.26 | 419.3K |
| 10:45 | 43,216.64 | 43,260.47 | 43,208.45 | 43,243.54 | 654.4K |
| 10:50 | 43,246.19 | 43,288.76 | 43,236.88 | 43,288.76 | 280.0K |
| 10:55 | 43,291.02 | 43,340.31 | 43,291.02 | 43,304.85 | 99.8K |
| 11:00 | 43,301.41 | 43,325.13 | 43,284.50 | 43,298.05 | 181.8K |
| 11:05 | 43,295.44 | 43,295.44 | 43,274.16 | 43,276.38 | 256.9K |
| 11:10 | 43,276.78 | 43,283.76 | 43,254.98 | 43,272.57 | 132.3K |
| 11:15 | 43,276.31 | 43,311.08 | 43,263.43 | 43,311.08 | 116.9K |
| 11:20 | 43,320.15 | 43,339.15 | 43,305.87 | 43,339.15 | 74.9K |
| 11:25 | 43,358.69 | 43,369.95 | 43,350.08 | 43,369.26 | 133.1K |
| 11:30 | 43,369.20 | 43,380.80 | 43,363.62 | 43,368.48 | 91.3K |
| 11:35 | 43,366.96 | 43,371.92 | 43,350.86 | 43,365.55 | 79.5K |
| 11:40 | 43,352.35 | 43,365.49 | 43,335.70 | 43,355.91 | 339.8K |
| 11:45 | 43,359.18 | 43,365.94 | 43,346.45 | 43,346.45 | 70.0K |
| 11:50 | 43,352.78 | 43,359.21 | 43,334.99 | 43,336.09 | 76.8K |
| 11:55 | 43,328.62 | 43,335.84 | 43,286.82 | 43,292.31 | 143.3K |
| 12:00 | 43,288.31 | 43,335.89 | 43,288.31 | 43,335.89 | 115.0K |
| 12:05 | 43,317.61 | 43,336.98 | 43,296.65 | 43,307.44 | 194.4K |
| 12:10 | 43,324.47 | 43,342.88 | 43,244.68 | 43,244.68 | 382.7K |
| 12:15 | 43,254.27 | 43,261.61 | 43,230.03 | 43,230.03 | 243.9K |
| 12:20 | 43,238.60 | 43,238.60 | 43,163.36 | 43,165.07 | 391.8K |
| 12:25 | 43,153.80 | 43,160.63 | 43,128.17 | 43,133.02 | 290.0K |
| 12:30 | 43,132.80 | 43,163.61 | 43,121.22 | 43,152.61 | 243.5K |
| 12:35 | 43,153.32 | 43,174.02 | 43,136.45 | 43,166.42 | 808.7K |
| 12:40 | 43,170.25 | 43,170.25 | 43,119.24 | 43,133.71 | 121.7K |
| 12:45 | 43,135.98 | 43,168.00 | 43,130.36 | 43,160.93 | 133.4K |
| 12:50 | 43,146.47 | 43,173.40 | 43,146.47 | 43,150.68 | 69.0K |
| 12:55 | 43,147.32 | 43,171.87 | 43,140.90 | 43,164.53 | 125.1K |
| 13:00 | 43,161.07 | 43,212.14 | 43,139.53 | 43,212.14 | 168.7K |
| 13:05 | 43,214.20 | 43,243.62 | 43,208.33 | 43,211.01 | 343.4K |
| 13:10 | 43,204.45 | 43,204.45 | 43,126.22 | 43,126.22 | 139.1K |
| 13:15 | 43,123.11 | 43,161.68 | 43,123.11 | 43,157.29 | 290.2K |
| 13:20 | 43,151.99 | 43,153.87 | 43,070.15 | 43,103.34 | 332.6K |
| 13:25 | 43,104.51 | 43,194.83 | 43,094.02 | 43,194.83 | 230.9K |
| 13:30 | 43,190.99 | 43,217.15 | 43,176.72 | 43,176.97 | 249.3K |
| 13:35 | 43,159.75 | 43,174.67 | 43,129.53 | 43,161.49 | 234.5K |
| 13:40 | 43,155.16 | 43,158.91 | 43,134.29 | 43,157.42 | 410.3K |
| 13:45 | 43,150.96 | 43,167.46 | 43,091.74 | 43,094.26 | 382.2K |
| 13:50 | 43,082.06 | 43,088.65 | 43,052.58 | 43,088.65 | 291.1K |
| 13:55 | 43,091.15 | 43,112.40 | 43,087.57 | 43,108.85 | 350.5K |
| 14:00 | 43,109.41 | 43,109.41 | 43,057.17 | 43,074.24 | 451.9K |
| 14:05 | 43,073.38 | 43,119.13 | 43,070.77 | 43,107.34 | 87.0K |
| 14:10 | 43,103.03 | 43,137.33 | 43,103.03 | 43,133.28 | 145.5K |
| 14:15 | 43,136.14 | 43,140.30 | 43,089.58 | 43,131.67 | 451.2K |
| 14:20 | 43,125.37 | 43,154.62 | 43,103.08 | 43,129.07 | 148.3K |
| 14:25 | 43,148.07 | 43,159.04 | 43,130.42 | 43,149.46 | 645.8K |
| 14:30 | 43,161.87 | 43,181.91 | 43,119.67 | 43,180.62 | 124.4K |
| 14:35 | 43,182.71 | 43,219.84 | 43,167.85 | 43,185.01 | 298.6K |
| 14:40 | 43,182.73 | 43,234.49 | 43,171.84 | 43,234.49 | 404.5K |
| 14:45 | 43,234.89 | 43,243.61 | 43,190.88 | 43,193.82 | 225.3K |
| 14:50 | 43,210.11 | 43,264.39 | 43,175.89 | 43,264.39 | 594.4K |
| 14:55 | 43,252.38 | 43,260.49 | 43,211.91 | 43,211.91 | 361.2K |
| 15:00 | 43,205.56 | 43,245.30 | 43,196.28 | 43,223.14 | 270.9K |
| 15:05 | 43,218.03 | 43,218.03 | 43,131.81 | 43,137.40 | 315.4K |
| 15:10 | 43,141.04 | 43,246.31 | 43,141.04 | 43,232.11 | 354.3K |
| 15:15 | 43,209.71 | 43,223.48 | 43,166.26 | 43,223.48 | 385.2K |
| 15:20 | 43,219.77 | 43,241.49 | 43,195.04 | 43,208.34 | 711.4K |
| 15:25 | 43,218.69 | 43,250.58 | 43,128.48 | 43,228.00 | 2,339.4K |
| 15:35 | 43,235.36 | 43,235.36 | 43,235.36 | 43,235.36 | 157.1K |
| 15:40 | 43,235.36 | 43,235.36 | 43,235.36 | 43,235.36 | 24.1K |
| 15:45 | 43,235.36 | 43,235.36 | 43,235.36 | 43,235.36 | 34.1K |