74,293.79
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 43,708.84 | 43,754.98 | 43,700.22 | 43,754.98 | 485.0K |
| 09:35 | 43,746.87 | 43,813.19 | 43,737.13 | 43,800.12 | 993.2K |
| 09:40 | 43,803.18 | 43,815.13 | 43,752.68 | 43,757.56 | 505.3K |
| 09:45 | 43,755.64 | 43,771.80 | 43,672.50 | 43,689.29 | 232.4K |
| 09:50 | 43,688.13 | 43,714.13 | 43,674.84 | 43,674.84 | 433.5K |
| 09:55 | 43,678.28 | 43,679.62 | 43,644.81 | 43,665.44 | 261.2K |
| 10:00 | 43,663.12 | 43,739.73 | 43,663.12 | 43,729.70 | 530.2K |
| 10:05 | 43,732.82 | 43,737.41 | 43,683.56 | 43,722.58 | 395.4K |
| 10:10 | 43,712.99 | 43,739.95 | 43,712.99 | 43,719.29 | 528.0K |
| 10:15 | 43,710.26 | 43,752.98 | 43,682.64 | 43,752.98 | 244.7K |
| 10:20 | 43,757.85 | 43,877.09 | 43,757.85 | 43,855.60 | 450.8K |
| 10:25 | 43,848.69 | 43,852.91 | 43,798.65 | 43,818.19 | 571.4K |
| 10:30 | 43,813.65 | 43,848.42 | 43,813.65 | 43,848.42 | 345.9K |
| 10:35 | 43,840.69 | 43,884.13 | 43,840.69 | 43,848.58 | 292.3K |
| 10:40 | 43,855.56 | 43,861.84 | 43,836.63 | 43,836.63 | 630.3K |
| 10:45 | 43,826.68 | 43,869.64 | 43,824.41 | 43,869.64 | 586.2K |
| 10:50 | 43,883.09 | 43,883.09 | 43,834.58 | 43,855.04 | 478.1K |
| 10:55 | 43,854.66 | 43,872.53 | 43,847.64 | 43,865.87 | 332.6K |
| 11:00 | 43,849.33 | 43,878.53 | 43,849.33 | 43,862.16 | 265.9K |
| 11:05 | 43,861.76 | 43,895.94 | 43,843.50 | 43,895.94 | 617.3K |
| 11:10 | 43,883.44 | 43,899.22 | 43,861.66 | 43,896.22 | 256.8K |
| 11:15 | 43,894.94 | 43,936.74 | 43,868.23 | 43,868.23 | 393.3K |
| 11:20 | 43,869.04 | 43,895.19 | 43,862.98 | 43,884.65 | 678.8K |
| 11:25 | 43,875.30 | 43,889.69 | 43,856.08 | 43,878.43 | 315.6K |
| 11:30 | 43,875.77 | 43,876.16 | 43,844.21 | 43,847.03 | 134.2K |
| 11:35 | 43,842.10 | 43,848.90 | 43,832.76 | 43,837.35 | 67.3K |
| 11:40 | 43,831.30 | 43,840.60 | 43,813.43 | 43,840.60 | 285.3K |
| 11:45 | 43,835.87 | 43,866.41 | 43,834.63 | 43,840.73 | 158.7K |
| 11:50 | 43,834.78 | 43,854.92 | 43,823.13 | 43,828.87 | 307.5K |
| 11:55 | 43,829.88 | 43,870.00 | 43,826.35 | 43,869.97 | 246.3K |
| 12:00 | 43,868.46 | 43,868.46 | 43,824.62 | 43,837.33 | 115.2K |
| 12:05 | 43,837.45 | 43,843.12 | 43,820.36 | 43,828.73 | 112.1K |
| 12:10 | 43,828.73 | 43,850.13 | 43,811.62 | 43,850.13 | 332.7K |
| 12:15 | 43,853.14 | 43,856.80 | 43,828.64 | 43,854.34 | 291.9K |
| 12:20 | 43,852.34 | 43,855.62 | 43,812.88 | 43,838.29 | 216.9K |
| 12:25 | 43,838.22 | 43,908.93 | 43,830.26 | 43,908.93 | 505.0K |
| 12:30 | 43,878.72 | 43,883.64 | 43,845.29 | 43,864.89 | 648.0K |
| 12:35 | 43,861.19 | 43,861.19 | 43,701.24 | 43,751.54 | 928.3K |
| 12:40 | 43,747.64 | 43,782.45 | 43,746.23 | 43,777.67 | 836.6K |
| 12:45 | 43,761.22 | 43,780.08 | 43,732.60 | 43,736.99 | 828.2K |
| 12:50 | 43,734.96 | 43,734.96 | 43,680.02 | 43,701.41 | 488.3K |
| 12:55 | 43,699.87 | 43,706.47 | 43,665.14 | 43,665.14 | 353.2K |
| 13:00 | 43,670.34 | 43,688.69 | 43,659.05 | 43,680.62 | 269.9K |
| 13:05 | 43,682.83 | 43,729.78 | 43,682.83 | 43,729.78 | 247.6K |
| 13:10 | 43,730.24 | 43,750.59 | 43,718.45 | 43,748.57 | 477.7K |
| 13:15 | 43,748.57 | 43,759.14 | 43,722.36 | 43,731.43 | 310.6K |
| 13:20 | 43,731.27 | 43,733.35 | 43,709.66 | 43,725.60 | 207.9K |
| 13:25 | 43,729.43 | 43,748.17 | 43,696.44 | 43,736.00 | 1,077.9K |
| 13:30 | 43,736.62 | 43,736.73 | 43,688.50 | 43,688.97 | 188.7K |
| 13:35 | 43,694.43 | 43,694.43 | 43,656.02 | 43,665.14 | 176.2K |
| 13:40 | 43,663.84 | 43,691.07 | 43,649.46 | 43,691.07 | 246.1K |
| 13:45 | 43,689.47 | 43,739.84 | 43,689.47 | 43,730.07 | 168.6K |
| 13:50 | 43,727.84 | 43,758.40 | 43,717.18 | 43,749.06 | 240.4K |
| 13:55 | 43,755.52 | 43,755.52 | 43,732.31 | 43,734.11 | 401.2K |
| 14:00 | 43,733.65 | 43,772.19 | 43,733.65 | 43,768.59 | 663.0K |
| 14:05 | 43,776.08 | 43,801.41 | 43,770.21 | 43,798.88 | 595.1K |
| 14:10 | 43,793.34 | 43,833.06 | 43,793.34 | 43,825.97 | 473.7K |
| 14:15 | 43,818.96 | 43,830.71 | 43,794.57 | 43,824.39 | 218.4K |
| 14:20 | 43,819.84 | 43,838.79 | 43,809.10 | 43,817.11 | 762.9K |
| 14:25 | 43,816.89 | 43,875.40 | 43,810.54 | 43,858.78 | 2,986.2K |
| 14:30 | 43,856.24 | 43,856.24 | 43,794.47 | 43,800.04 | 306.5K |
| 14:35 | 43,798.36 | 43,808.31 | 43,764.74 | 43,775.30 | 678.6K |
| 14:40 | 43,732.79 | 43,744.11 | 43,699.51 | 43,722.32 | 1,620.3K |
| 14:45 | 43,724.69 | 43,739.82 | 43,708.21 | 43,731.03 | 524.0K |
| 14:50 | 43,724.32 | 43,793.92 | 43,711.56 | 43,756.91 | 1,641.5K |
| 14:55 | 43,754.13 | 43,757.83 | 43,719.50 | 43,722.47 | 904.3K |
| 15:00 | 43,721.61 | 43,756.12 | 43,719.87 | 43,756.12 | 1,279.6K |
| 15:05 | 43,759.60 | 43,770.89 | 43,744.01 | 43,748.99 | 1,958.6K |
| 15:10 | 43,720.65 | 43,733.13 | 43,685.66 | 43,701.72 | 899.3K |
| 15:15 | 43,708.50 | 43,721.95 | 43,670.38 | 43,689.88 | 2,504.6K |
| 15:20 | 43,693.45 | 43,693.45 | 43,645.05 | 43,655.50 | 984.8K |
| 15:25 | 43,644.60 | 43,665.96 | 43,633.94 | 43,650.24 | 2,276.1K |
| 15:30 | 43,637.77 | 43,637.77 | 43,637.77 | 43,637.77 | 155.5K |
| 15:35 | 43,637.77 | 43,637.77 | 43,637.77 | 43,637.77 | 47.7K |
| 15:40 | 43,637.77 | 43,637.77 | 43,637.77 | 43,637.77 | 36.1K |
| 15:45 | 43,637.77 | 43,637.77 | 43,637.77 | 43,637.77 | 9.7K |