74,293.79
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 43,719.44 | 43,719.44 | 43,684.29 | 43,686.75 | 252.6K |
| 09:35 | 43,684.22 | 43,747.05 | 43,670.27 | 43,695.34 | 1,205.3K |
| 09:40 | 43,732.16 | 43,787.02 | 43,728.12 | 43,787.02 | 1,210.1K |
| 09:45 | 43,778.32 | 43,798.63 | 43,751.03 | 43,798.63 | 556.4K |
| 09:50 | 43,797.12 | 43,805.83 | 43,773.50 | 43,783.04 | 524.8K |
| 09:55 | 43,784.46 | 43,806.27 | 43,720.04 | 43,720.04 | 1,020.5K |
| 10:00 | 43,731.89 | 43,773.48 | 43,719.10 | 43,748.36 | 1,658.7K |
| 10:05 | 43,752.28 | 43,813.62 | 43,751.60 | 43,813.62 | 417.9K |
| 10:10 | 43,838.78 | 43,855.11 | 43,800.76 | 43,810.01 | 647.2K |
| 10:15 | 43,807.15 | 43,845.34 | 43,799.37 | 43,845.34 | 777.2K |
| 10:20 | 43,845.34 | 43,856.35 | 43,811.07 | 43,818.77 | 309.9K |
| 10:25 | 43,813.97 | 43,827.39 | 43,786.46 | 43,796.21 | 939.8K |
| 10:30 | 43,791.90 | 43,791.90 | 43,750.75 | 43,750.75 | 510.2K |
| 10:35 | 43,754.67 | 43,763.00 | 43,732.99 | 43,746.07 | 645.5K |
| 10:40 | 43,747.90 | 43,789.35 | 43,738.36 | 43,781.97 | 417.5K |
| 10:45 | 43,786.14 | 43,824.88 | 43,784.87 | 43,821.53 | 574.0K |
| 10:50 | 43,822.03 | 43,835.41 | 43,809.64 | 43,812.36 | 795.7K |
| 10:55 | 43,821.98 | 43,824.64 | 43,792.13 | 43,805.72 | 182.9K |
| 11:00 | 43,795.51 | 43,840.80 | 43,763.35 | 43,831.98 | 759.5K |
| 11:05 | 43,827.86 | 43,877.53 | 43,814.02 | 43,855.91 | 357.7K |
| 11:10 | 43,863.77 | 43,866.78 | 43,829.45 | 43,857.31 | 279.8K |
| 11:15 | 43,858.32 | 43,893.10 | 43,839.13 | 43,848.45 | 301.8K |
| 11:20 | 43,858.43 | 43,865.06 | 43,797.92 | 43,813.64 | 882.7K |
| 11:25 | 43,807.51 | 43,821.21 | 43,798.40 | 43,810.30 | 568.5K |
| 11:30 | 43,801.62 | 43,801.79 | 43,779.85 | 43,793.05 | 1,224.5K |
| 11:35 | 43,814.89 | 43,819.72 | 43,799.12 | 43,805.02 | 384.0K |
| 11:40 | 43,809.42 | 43,843.70 | 43,806.60 | 43,843.25 | 156.5K |
| 11:45 | 43,844.32 | 43,911.80 | 43,840.57 | 43,904.83 | 608.2K |
| 11:50 | 43,904.83 | 43,923.40 | 43,903.56 | 43,904.83 | 107.2K |
| 11:55 | 43,905.07 | 43,905.96 | 43,876.57 | 43,876.57 | 171.3K |
| 12:00 | 43,893.68 | 43,937.31 | 43,876.50 | 43,933.36 | 1,098.4K |
| 12:05 | 43,902.90 | 43,948.97 | 43,878.38 | 43,945.83 | 1,872.7K |
| 12:10 | 43,938.69 | 43,938.69 | 43,886.27 | 43,887.84 | 3,274.8K |
| 12:15 | 43,892.39 | 43,975.50 | 43,881.46 | 43,974.07 | 1,316.4K |
| 12:20 | 43,974.24 | 43,999.47 | 43,952.87 | 43,973.44 | 1,654.5K |
| 12:25 | 43,972.71 | 43,988.24 | 43,938.24 | 43,953.51 | 438.1K |
| 12:30 | 43,961.50 | 43,972.75 | 43,958.06 | 43,966.20 | 285.2K |
| 12:35 | 43,966.40 | 43,966.40 | 43,936.29 | 43,957.32 | 2,300.1K |
| 12:40 | 43,955.03 | 44,005.04 | 43,955.03 | 44,005.04 | 558.3K |
| 12:45 | 44,002.80 | 44,009.75 | 43,936.34 | 43,938.53 | 262.8K |
| 12:50 | 43,941.38 | 43,975.91 | 43,925.30 | 43,975.91 | 293.6K |
| 12:55 | 43,975.65 | 44,033.44 | 43,941.51 | 44,033.44 | 1,164.7K |
| 13:00 | 44,024.66 | 44,045.31 | 43,994.60 | 44,045.31 | 803.8K |
| 13:05 | 44,050.72 | 44,083.21 | 44,050.72 | 44,080.00 | 719.7K |
| 13:10 | 44,075.86 | 44,122.04 | 44,068.16 | 44,120.30 | 1,062.5K |
| 13:15 | 44,079.25 | 44,087.83 | 44,040.79 | 44,087.83 | 2,770.5K |
| 13:20 | 44,087.68 | 44,089.87 | 44,075.34 | 44,089.52 | 146.4K |
| 13:25 | 44,092.16 | 44,102.71 | 44,088.41 | 44,091.73 | 293.8K |
| 13:30 | 44,099.03 | 44,099.08 | 44,043.56 | 44,058.56 | 194.5K |
| 13:35 | 44,054.57 | 44,060.83 | 44,027.89 | 44,038.82 | 169.3K |
| 13:40 | 44,037.53 | 44,062.30 | 44,030.26 | 44,042.82 | 291.8K |
| 13:45 | 44,051.11 | 44,069.28 | 44,041.93 | 44,069.28 | 348.8K |
| 13:50 | 44,078.91 | 44,084.00 | 44,044.10 | 44,068.89 | 1,132.0K |
| 13:55 | 44,070.03 | 44,115.74 | 44,070.03 | 44,107.81 | 534.1K |
| 14:00 | 44,109.38 | 44,116.56 | 44,048.09 | 44,048.09 | 331.1K |
| 14:05 | 44,038.03 | 44,052.93 | 44,036.81 | 44,045.60 | 219.7K |
| 14:10 | 44,046.83 | 44,081.31 | 44,034.75 | 44,046.22 | 1,999.5K |
| 14:15 | 44,045.57 | 44,100.86 | 44,045.57 | 44,093.62 | 1,976.3K |
| 14:20 | 44,092.11 | 44,102.12 | 44,021.32 | 44,093.66 | 1,948.6K |
| 14:25 | 44,095.63 | 44,097.10 | 44,037.79 | 44,058.98 | 706.3K |
| 14:30 | 44,059.47 | 44,059.47 | 44,008.14 | 44,027.20 | 563.6K |
| 14:35 | 44,015.81 | 44,057.03 | 43,996.78 | 44,053.64 | 580.5K |
| 14:40 | 44,057.55 | 44,057.55 | 44,011.88 | 44,018.69 | 649.7K |
| 14:45 | 44,025.23 | 44,025.23 | 43,983.69 | 43,996.17 | 651.2K |
| 14:50 | 44,004.61 | 44,032.26 | 43,983.76 | 43,988.19 | 720.5K |
| 14:55 | 43,972.23 | 43,975.41 | 43,958.41 | 43,973.34 | 1,042.3K |
| 15:00 | 43,943.13 | 44,029.93 | 43,939.18 | 43,984.00 | 1,198.5K |
| 15:05 | 43,982.75 | 44,009.46 | 43,980.01 | 43,991.15 | 1,097.4K |
| 15:10 | 43,981.04 | 43,995.66 | 43,961.78 | 43,977.93 | 485.5K |
| 15:15 | 43,964.68 | 43,973.20 | 43,935.71 | 43,941.15 | 614.2K |
| 15:20 | 43,928.52 | 43,928.52 | 43,889.27 | 43,909.77 | 715.9K |
| 15:25 | 43,919.04 | 43,922.32 | 43,873.79 | 43,881.71 | 1,505.8K |
| 15:30 | 43,858.15 | 43,858.15 | 43,858.15 | 43,858.15 | 75.3K |
| 15:35 | 43,858.15 | 43,858.15 | 43,858.15 | 43,858.15 | 65.6K |
| 15:40 | 43,858.15 | 43,858.15 | 43,858.15 | 43,858.15 | 25.6K |
| 15:45 | 43,858.15 | 43,858.15 | 43,858.15 | 43,858.15 | 3.5K |