74,293.79
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 43,763.91 | 43,775.19 | 43,756.99 | 43,774.22 | 802.2K |
| 09:35 | 43,750.45 | 43,767.97 | 43,730.20 | 43,764.29 | 819.6K |
| 09:40 | 43,783.88 | 43,820.10 | 43,757.68 | 43,757.68 | 491.7K |
| 09:45 | 43,764.62 | 43,786.81 | 43,699.66 | 43,713.00 | 311.8K |
| 09:50 | 43,697.67 | 43,737.77 | 43,660.59 | 43,737.77 | 231.4K |
| 09:55 | 43,730.71 | 43,736.63 | 43,703.55 | 43,705.91 | 431.1K |
| 10:00 | 43,696.95 | 43,696.95 | 43,615.11 | 43,659.43 | 497.1K |
| 10:05 | 43,665.02 | 43,679.19 | 43,627.37 | 43,627.37 | 270.5K |
| 10:10 | 43,628.43 | 43,632.68 | 43,587.76 | 43,587.76 | 196.9K |
| 10:15 | 43,588.20 | 43,606.52 | 43,550.04 | 43,561.57 | 660.1K |
| 10:20 | 43,539.17 | 43,543.38 | 43,487.94 | 43,527.24 | 298.6K |
| 10:25 | 43,533.52 | 43,567.23 | 43,533.40 | 43,567.23 | 263.3K |
| 10:30 | 43,552.20 | 43,612.05 | 43,552.20 | 43,587.95 | 310.8K |
| 10:35 | 43,586.14 | 43,606.42 | 43,565.88 | 43,596.41 | 711.6K |
| 10:40 | 43,598.78 | 43,677.86 | 43,598.78 | 43,638.47 | 1,447.3K |
| 10:45 | 43,642.72 | 43,710.08 | 43,633.23 | 43,692.22 | 1,158.9K |
| 10:50 | 43,690.14 | 43,718.75 | 43,690.14 | 43,714.84 | 502.7K |
| 10:55 | 43,705.62 | 43,730.64 | 43,674.08 | 43,726.85 | 2,474.4K |
| 11:00 | 43,725.38 | 43,787.50 | 43,722.55 | 43,752.01 | 707.7K |
| 11:05 | 43,752.81 | 43,760.57 | 43,730.33 | 43,742.78 | 295.1K |
| 11:10 | 43,757.97 | 43,766.39 | 43,731.12 | 43,731.12 | 332.6K |
| 11:15 | 43,734.80 | 43,739.86 | 43,714.57 | 43,728.36 | 541.7K |
| 11:20 | 43,724.89 | 43,764.95 | 43,703.38 | 43,705.10 | 559.8K |
| 11:25 | 43,704.80 | 43,714.64 | 43,693.74 | 43,714.64 | 500.2K |
| 11:30 | 43,710.59 | 43,712.84 | 43,677.54 | 43,696.48 | 296.9K |
| 11:35 | 43,707.33 | 43,758.21 | 43,699.59 | 43,751.59 | 266.0K |
| 11:40 | 43,752.26 | 43,793.04 | 43,752.26 | 43,774.58 | 136.0K |
| 11:45 | 43,777.65 | 43,777.65 | 43,748.83 | 43,757.95 | 104.6K |
| 11:50 | 43,757.92 | 43,762.68 | 43,716.25 | 43,721.81 | 161.2K |
| 11:55 | 43,723.28 | 43,737.54 | 43,707.35 | 43,707.35 | 289.8K |
| 12:00 | 43,704.88 | 43,735.81 | 43,696.73 | 43,735.81 | 429.7K |
| 12:05 | 43,739.18 | 43,739.18 | 43,665.17 | 43,686.08 | 463.3K |
| 12:10 | 43,683.97 | 43,683.97 | 43,637.84 | 43,669.78 | 1,708.2K |
| 12:15 | 43,667.97 | 43,669.79 | 43,634.38 | 43,641.54 | 826.6K |
| 12:20 | 43,638.79 | 43,658.65 | 43,633.12 | 43,642.44 | 204.6K |
| 12:25 | 43,653.43 | 43,675.40 | 43,640.98 | 43,640.98 | 1,352.9K |
| 12:30 | 43,645.22 | 43,672.08 | 43,638.32 | 43,639.48 | 352.0K |
| 12:35 | 43,650.36 | 43,668.95 | 43,624.31 | 43,668.95 | 460.7K |
| 12:40 | 43,668.68 | 43,690.01 | 43,665.71 | 43,681.99 | 399.5K |
| 12:45 | 43,681.48 | 43,718.13 | 43,681.48 | 43,704.09 | 376.1K |
| 12:50 | 43,700.05 | 43,779.29 | 43,700.05 | 43,766.13 | 775.7K |
| 12:55 | 43,761.19 | 43,790.17 | 43,761.19 | 43,774.84 | 338.7K |
| 13:00 | 43,780.01 | 43,780.01 | 43,715.43 | 43,736.95 | 656.6K |
| 13:05 | 43,717.15 | 43,721.98 | 43,700.13 | 43,714.94 | 689.1K |
| 13:10 | 43,715.28 | 43,716.78 | 43,672.63 | 43,715.29 | 339.8K |
| 13:15 | 43,714.12 | 43,717.93 | 43,701.87 | 43,705.50 | 321.3K |
| 13:20 | 43,698.15 | 43,706.55 | 43,691.70 | 43,692.16 | 144.7K |
| 13:25 | 43,696.03 | 43,699.02 | 43,640.73 | 43,648.31 | 206.8K |
| 13:30 | 43,647.04 | 43,709.19 | 43,647.04 | 43,709.19 | 275.6K |
| 13:35 | 43,712.88 | 43,712.88 | 43,690.52 | 43,704.78 | 75.6K |
| 13:40 | 43,696.50 | 43,699.69 | 43,685.75 | 43,699.69 | 121.6K |
| 13:45 | 43,698.32 | 43,698.32 | 43,637.71 | 43,642.86 | 107.5K |
| 13:50 | 43,647.93 | 43,659.01 | 43,635.92 | 43,656.10 | 208.4K |
| 13:55 | 43,648.03 | 43,670.13 | 43,635.22 | 43,664.54 | 230.9K |
| 14:00 | 43,655.27 | 43,656.08 | 43,608.10 | 43,608.10 | 355.2K |
| 14:05 | 43,605.64 | 43,623.08 | 43,585.44 | 43,620.27 | 199.8K |
| 14:10 | 43,626.85 | 43,628.24 | 43,578.87 | 43,617.66 | 379.8K |
| 14:15 | 43,617.67 | 43,623.54 | 43,606.74 | 43,620.87 | 215.8K |
| 14:20 | 43,619.26 | 43,619.26 | 43,559.67 | 43,565.08 | 281.4K |
| 14:25 | 43,564.31 | 43,568.62 | 43,550.99 | 43,554.66 | 207.6K |
| 14:30 | 43,555.94 | 43,561.76 | 43,517.55 | 43,522.64 | 382.6K |
| 14:35 | 43,520.51 | 43,537.83 | 43,493.78 | 43,493.78 | 547.1K |
| 14:40 | 43,495.87 | 43,495.87 | 43,456.26 | 43,456.26 | 888.1K |
| 14:45 | 43,442.20 | 43,480.37 | 43,442.20 | 43,480.37 | 570.0K |
| 14:50 | 43,473.30 | 43,474.17 | 43,447.45 | 43,457.29 | 403.3K |
| 14:55 | 43,467.12 | 43,528.30 | 43,467.12 | 43,528.30 | 333.5K |
| 15:00 | 43,528.67 | 43,556.33 | 43,523.05 | 43,545.11 | 739.2K |
| 15:05 | 43,565.42 | 43,565.42 | 43,514.47 | 43,539.53 | 656.7K |
| 15:10 | 43,540.67 | 43,542.06 | 43,495.67 | 43,506.85 | 852.3K |
| 15:15 | 43,506.40 | 43,506.40 | 43,433.79 | 43,437.63 | 1,174.5K |
| 15:20 | 43,447.77 | 43,455.27 | 43,402.63 | 43,409.90 | 655.1K |
| 15:25 | 43,424.80 | 43,424.80 | 43,364.28 | 43,387.63 | 1,135.4K |
| 15:30 | 43,397.22 | 43,397.22 | 43,397.22 | 43,397.22 | 168.0K |
| 15:35 | 43,397.22 | 43,397.22 | 43,397.22 | 43,397.22 | 60.4K |
| 15:40 | 43,397.22 | 43,397.22 | 43,397.22 | 43,397.22 | 101.7K |
| 15:45 | 43,397.22 | 43,397.22 | 43,397.22 | 43,397.22 | 7.7K |