74,293.79
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 43,360.07 | 43,473.64 | 43,233.82 | 43,442.70 | 252.8K |
| 09:35 | 43,299.67 | 43,386.62 | 43,263.76 | 43,364.84 | 331.0K |
| 09:40 | 43,357.12 | 43,363.77 | 43,285.30 | 43,301.69 | 677.8K |
| 09:45 | 43,312.10 | 43,330.39 | 43,283.09 | 43,319.21 | 192.3K |
| 09:50 | 43,324.08 | 43,381.61 | 43,312.18 | 43,381.61 | 273.1K |
| 09:55 | 43,380.27 | 43,385.34 | 43,331.86 | 43,366.61 | 190.0K |
| 10:00 | 43,354.24 | 43,384.50 | 43,330.34 | 43,369.32 | 375.9K |
| 10:05 | 43,371.58 | 43,374.36 | 43,355.56 | 43,365.09 | 282.1K |
| 10:10 | 43,367.91 | 43,400.95 | 43,358.28 | 43,358.28 | 174.1K |
| 10:15 | 43,356.59 | 43,389.82 | 43,356.59 | 43,389.82 | 211.8K |
| 10:20 | 43,383.91 | 43,384.22 | 43,324.49 | 43,326.55 | 96.9K |
| 10:25 | 43,326.55 | 43,377.40 | 43,326.55 | 43,347.60 | 201.5K |
| 10:30 | 43,343.02 | 43,350.30 | 43,335.87 | 43,342.08 | 170.5K |
| 10:35 | 43,344.54 | 43,430.19 | 43,341.67 | 43,370.20 | 163.1K |
| 10:40 | 43,366.00 | 43,377.43 | 43,338.56 | 43,340.24 | 228.7K |
| 10:45 | 43,330.87 | 43,330.87 | 43,256.38 | 43,256.38 | 324.2K |
| 10:50 | 43,271.52 | 43,313.98 | 43,269.66 | 43,312.44 | 268.2K |
| 10:55 | 43,341.77 | 43,362.38 | 43,328.54 | 43,362.38 | 85.5K |
| 11:00 | 43,368.49 | 43,369.73 | 43,322.41 | 43,328.59 | 61.0K |
| 11:05 | 43,334.53 | 43,334.53 | 43,317.84 | 43,330.57 | 159.5K |
| 11:10 | 43,331.18 | 43,358.75 | 43,326.01 | 43,358.75 | 1,045.1K |
| 11:15 | 43,353.42 | 43,376.47 | 43,353.42 | 43,370.13 | 1,397.6K |
| 11:20 | 43,374.15 | 43,391.58 | 43,373.15 | 43,384.25 | 1,550.9K |
| 11:25 | 43,386.86 | 43,408.96 | 43,379.22 | 43,382.11 | 471.6K |
| 11:30 | 43,411.93 | 43,431.52 | 43,382.52 | 43,382.52 | 107.5K |
| 11:35 | 43,391.97 | 43,404.71 | 43,364.77 | 43,365.15 | 258.2K |
| 11:40 | 43,365.15 | 43,373.65 | 43,317.85 | 43,317.85 | 628.8K |
| 11:45 | 43,349.03 | 43,370.17 | 43,342.49 | 43,370.17 | 116.2K |
| 11:50 | 43,370.30 | 43,372.80 | 43,333.97 | 43,337.55 | 101.9K |
| 11:55 | 43,348.44 | 43,367.64 | 43,334.16 | 43,335.66 | 232.8K |
| 12:00 | 43,332.84 | 43,346.81 | 43,320.18 | 43,343.49 | 204.5K |
| 12:05 | 43,342.92 | 43,357.62 | 43,318.15 | 43,357.62 | 131.0K |
| 12:10 | 43,360.58 | 43,379.84 | 43,335.68 | 43,379.66 | 80.1K |
| 12:15 | 43,371.91 | 43,409.03 | 43,371.91 | 43,377.45 | 187.1K |
| 12:20 | 43,375.34 | 43,409.07 | 43,375.34 | 43,409.07 | 254.8K |
| 12:25 | 43,409.39 | 43,455.52 | 43,409.39 | 43,426.90 | 171.7K |
| 12:30 | 43,425.98 | 43,459.57 | 43,417.99 | 43,459.57 | 434.7K |
| 12:35 | 43,469.56 | 43,500.90 | 43,455.88 | 43,481.10 | 345.1K |
| 12:40 | 43,480.40 | 43,503.08 | 43,476.83 | 43,482.09 | 145.7K |
| 12:45 | 43,485.74 | 43,510.50 | 43,485.74 | 43,495.11 | 227.4K |
| 12:50 | 43,494.24 | 43,520.27 | 43,489.63 | 43,513.83 | 169.2K |
| 12:55 | 43,502.12 | 43,517.10 | 43,496.62 | 43,513.01 | 73.2K |
| 13:00 | 43,507.63 | 43,510.32 | 43,470.04 | 43,475.96 | 86.3K |
| 13:05 | 43,488.23 | 43,500.54 | 43,484.79 | 43,500.54 | 313.3K |
| 13:10 | 43,510.48 | 43,516.38 | 43,486.79 | 43,496.56 | 137.9K |
| 13:15 | 43,505.59 | 43,520.70 | 43,489.23 | 43,519.32 | 485.9K |
| 13:20 | 43,527.55 | 43,534.87 | 43,488.37 | 43,492.97 | 243.3K |
| 13:25 | 43,486.41 | 43,486.50 | 43,469.51 | 43,483.74 | 329.3K |
| 13:30 | 43,483.53 | 43,505.65 | 43,474.19 | 43,503.16 | 1,043.5K |
| 13:35 | 43,497.16 | 43,530.52 | 43,495.28 | 43,513.95 | 404.0K |
| 13:40 | 43,511.40 | 43,511.40 | 43,492.48 | 43,498.51 | 233.4K |
| 13:45 | 43,490.00 | 43,496.90 | 43,478.31 | 43,496.09 | 424.8K |
| 13:50 | 43,495.89 | 43,510.99 | 43,490.01 | 43,490.01 | 975.7K |
| 13:55 | 43,502.10 | 43,506.32 | 43,488.00 | 43,496.19 | 172.1K |
| 14:00 | 43,509.62 | 43,512.75 | 43,479.70 | 43,484.47 | 288.0K |
| 14:05 | 43,479.15 | 43,489.49 | 43,463.61 | 43,489.49 | 198.8K |
| 14:10 | 43,489.49 | 43,489.49 | 43,446.18 | 43,452.78 | 123.1K |
| 14:15 | 43,452.53 | 43,476.91 | 43,377.16 | 43,402.06 | 230.7K |
| 14:20 | 43,402.43 | 43,482.64 | 43,402.43 | 43,453.17 | 334.5K |
| 14:25 | 43,451.55 | 43,485.42 | 43,451.55 | 43,478.95 | 442.5K |
| 14:30 | 43,501.01 | 43,544.85 | 43,501.01 | 43,542.38 | 315.5K |
| 14:35 | 43,541.60 | 43,561.20 | 43,536.26 | 43,557.76 | 317.1K |
| 14:40 | 43,555.86 | 43,576.48 | 43,536.36 | 43,576.48 | 427.2K |
| 14:45 | 43,569.13 | 43,596.19 | 43,569.13 | 43,588.37 | 393.9K |
| 14:50 | 43,588.25 | 43,619.41 | 43,588.25 | 43,608.08 | 532.7K |
| 14:55 | 43,604.41 | 43,619.17 | 43,593.60 | 43,593.60 | 207.3K |
| 15:00 | 43,594.68 | 43,594.68 | 43,536.49 | 43,550.55 | 524.3K |
| 15:05 | 43,551.07 | 43,597.08 | 43,546.07 | 43,586.25 | 181.2K |
| 15:10 | 43,583.96 | 43,620.76 | 43,583.96 | 43,620.31 | 427.1K |
| 15:15 | 43,619.92 | 43,669.03 | 43,619.92 | 43,669.03 | 794.2K |
| 15:20 | 43,662.47 | 43,673.19 | 43,636.47 | 43,640.45 | 363.4K |
| 15:25 | 43,645.05 | 43,645.05 | 43,603.35 | 43,636.64 | 837.4K |
| 15:30 | 43,626.93 | 43,626.93 | 43,626.93 | 43,626.93 | 50.0K |
| 15:35 | 43,626.93 | 43,626.93 | 43,626.93 | 43,626.93 | 5.5K |
| 15:40 | 43,626.93 | 43,626.93 | 43,626.93 | 43,626.93 | 93.5K |
| 15:45 | 43,626.93 | 43,626.93 | 43,626.93 | 43,626.93 | 10.1K |