74,293.79
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 43,974.95 | 44,006.52 | 43,896.63 | 43,896.63 | 91.0K |
| 09:35 | 43,914.52 | 43,916.00 | 43,682.83 | 43,682.83 | 262.2K |
| 09:40 | 43,701.78 | 43,741.28 | 43,545.69 | 43,682.89 | 449.2K |
| 09:45 | 43,700.23 | 43,776.45 | 43,671.91 | 43,776.45 | 446.7K |
| 09:50 | 43,777.86 | 43,808.30 | 43,745.87 | 43,785.16 | 311.1K |
| 09:55 | 43,796.08 | 43,859.72 | 43,788.30 | 43,788.30 | 153.4K |
| 10:00 | 43,783.42 | 43,825.44 | 43,749.13 | 43,825.44 | 234.6K |
| 10:05 | 43,863.34 | 44,093.87 | 43,863.34 | 44,041.97 | 557.8K |
| 10:10 | 44,029.45 | 44,041.67 | 43,940.65 | 43,946.21 | 322.5K |
| 10:15 | 43,948.20 | 43,954.36 | 43,901.48 | 43,926.39 | 237.9K |
| 10:20 | 43,942.41 | 43,971.40 | 43,897.10 | 43,966.63 | 662.3K |
| 10:25 | 43,989.39 | 43,990.06 | 43,920.72 | 43,928.63 | 296.1K |
| 10:30 | 43,930.40 | 43,930.40 | 43,885.66 | 43,921.13 | 463.9K |
| 10:35 | 43,915.66 | 43,924.57 | 43,889.72 | 43,893.99 | 397.2K |
| 10:40 | 43,890.48 | 43,890.48 | 43,825.53 | 43,835.36 | 612.8K |
| 10:45 | 43,831.85 | 43,831.85 | 43,793.56 | 43,802.95 | 159.0K |
| 10:50 | 43,803.82 | 43,816.61 | 43,790.66 | 43,792.76 | 124.3K |
| 10:55 | 43,792.39 | 43,796.96 | 43,758.51 | 43,763.20 | 263.7K |
| 11:00 | 43,767.03 | 43,778.25 | 43,720.40 | 43,724.85 | 288.6K |
| 11:05 | 43,704.05 | 43,713.80 | 43,681.50 | 43,685.55 | 311.7K |
| 11:10 | 43,670.96 | 43,692.71 | 43,660.43 | 43,672.02 | 339.8K |
| 11:15 | 43,672.14 | 43,676.53 | 43,642.92 | 43,666.99 | 488.0K |
| 11:20 | 43,649.31 | 43,665.06 | 43,629.56 | 43,643.18 | 512.9K |
| 11:25 | 43,639.37 | 43,648.52 | 43,617.63 | 43,623.27 | 314.3K |
| 11:30 | 43,609.83 | 43,611.93 | 43,551.08 | 43,556.71 | 532.4K |
| 11:35 | 43,557.04 | 43,584.63 | 43,512.96 | 43,582.05 | 316.8K |
| 11:40 | 43,574.70 | 43,589.07 | 43,534.20 | 43,565.63 | 2,051.9K |
| 11:45 | 43,536.82 | 43,607.77 | 43,530.78 | 43,598.81 | 315.4K |
| 11:50 | 43,603.46 | 43,626.87 | 43,598.41 | 43,626.87 | 302.0K |
| 11:55 | 43,630.97 | 43,681.25 | 43,621.43 | 43,674.75 | 519.9K |
| 12:00 | 43,675.62 | 43,690.60 | 43,660.96 | 43,662.34 | 151.1K |
| 12:05 | 43,662.52 | 43,678.37 | 43,632.80 | 43,655.81 | 213.0K |
| 12:10 | 43,662.99 | 43,664.67 | 43,617.92 | 43,628.00 | 334.7K |
| 12:15 | 43,639.34 | 43,653.69 | 43,624.93 | 43,636.87 | 123.2K |
| 12:20 | 43,634.74 | 43,657.57 | 43,622.10 | 43,657.57 | 60.7K |
| 12:25 | 43,650.35 | 43,684.35 | 43,648.10 | 43,675.78 | 88.4K |
| 12:30 | 43,648.78 | 43,694.18 | 43,647.51 | 43,671.58 | 128.3K |
| 12:35 | 43,673.66 | 43,698.94 | 43,673.66 | 43,682.39 | 378.5K |
| 12:40 | 43,681.59 | 43,757.38 | 43,679.09 | 43,753.44 | 413.7K |
| 12:45 | 43,752.88 | 43,789.34 | 43,741.48 | 43,780.14 | 327.1K |
| 12:50 | 43,779.32 | 43,808.11 | 43,769.44 | 43,808.11 | 179.5K |
| 12:55 | 43,807.71 | 43,814.63 | 43,782.71 | 43,791.15 | 301.1K |
| 13:00 | 43,793.25 | 43,806.11 | 43,777.66 | 43,778.28 | 162.0K |
| 13:05 | 43,776.55 | 43,792.78 | 43,772.83 | 43,772.83 | 285.9K |
| 13:10 | 43,774.00 | 43,779.27 | 43,758.72 | 43,779.27 | 153.0K |
| 13:15 | 43,778.13 | 43,778.91 | 43,768.15 | 43,768.62 | 72.4K |
| 13:20 | 43,771.22 | 43,781.45 | 43,763.88 | 43,770.95 | 68.6K |
| 13:25 | 43,775.12 | 43,787.39 | 43,767.09 | 43,785.94 | 274.5K |
| 13:30 | 43,793.95 | 43,793.95 | 43,744.87 | 43,771.88 | 61.8K |
| 13:35 | 43,768.23 | 43,779.84 | 43,763.02 | 43,779.84 | 60.6K |
| 13:40 | 43,781.49 | 43,800.98 | 43,775.84 | 43,776.17 | 361.5K |
| 13:45 | 43,781.17 | 43,800.35 | 43,759.91 | 43,764.15 | 147.5K |
| 13:50 | 43,762.47 | 43,775.76 | 43,745.43 | 43,767.75 | 385.3K |
| 13:55 | 43,755.78 | 43,834.81 | 43,755.78 | 43,827.99 | 256.5K |
| 14:00 | 43,838.24 | 43,858.17 | 43,837.81 | 43,855.62 | 134.3K |
| 14:05 | 43,844.63 | 43,869.13 | 43,844.63 | 43,856.37 | 216.6K |
| 14:10 | 43,857.51 | 43,911.33 | 43,857.51 | 43,907.91 | 263.3K |
| 14:15 | 43,911.67 | 43,944.77 | 43,911.67 | 43,938.63 | 306.0K |
| 14:20 | 43,938.02 | 43,996.71 | 43,937.58 | 43,981.34 | 207.7K |
| 14:25 | 43,988.48 | 44,027.66 | 43,966.76 | 44,013.71 | 809.1K |
| 14:30 | 44,009.68 | 44,107.17 | 44,006.89 | 44,107.17 | 1,105.5K |
| 14:35 | 44,102.14 | 44,142.64 | 44,088.10 | 44,118.59 | 597.2K |
| 14:40 | 44,119.42 | 44,153.95 | 44,115.95 | 44,144.85 | 710.3K |
| 14:45 | 44,138.33 | 44,141.15 | 44,087.23 | 44,087.23 | 571.3K |
| 14:50 | 44,095.64 | 44,202.53 | 44,088.44 | 44,202.53 | 1,089.0K |
| 14:55 | 44,208.00 | 44,208.00 | 44,115.89 | 44,117.90 | 588.2K |
| 15:00 | 44,120.14 | 44,192.63 | 44,114.74 | 44,172.06 | 862.3K |
| 15:05 | 44,176.14 | 44,226.93 | 44,176.14 | 44,191.61 | 1,749.6K |
| 15:10 | 44,195.88 | 44,285.75 | 44,151.38 | 44,285.75 | 2,177.1K |
| 15:15 | 44,275.50 | 44,363.65 | 44,275.50 | 44,343.73 | 1,655.9K |
| 15:20 | 44,330.85 | 44,365.43 | 44,300.04 | 44,359.45 | 1,892.0K |
| 15:25 | 44,446.45 | 44,562.60 | 44,324.12 | 44,419.17 | 2,400.1K |
| 15:30 | 44,414.71 | 44,414.71 | 44,414.71 | 44,414.71 | 248.8K |
| 15:35 | 44,414.71 | 44,414.71 | 44,414.71 | 44,414.71 | 16.0K |
| 15:40 | 44,414.71 | 44,414.71 | 44,414.71 | 44,414.71 | 78.0K |
| 15:45 | 44,414.71 | 44,414.71 | 44,414.71 | 44,414.71 | 41.1K |
| 16:25 | 44,390.99 | 44,390.99 | 44,390.99 | 44,390.99 | 0.0K |