71,078.59
Letzte Aktualisierung: 2025-10-01
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 45,223.26 | 45,250.99 | 45,221.23 | 45,241.64 | 444.7K |
| 09:35 | 45,263.45 | 45,276.33 | 45,228.75 | 45,251.35 | 570.5K |
| 09:40 | 45,254.32 | 45,298.23 | 45,211.10 | 45,298.23 | 263.5K |
| 09:45 | 45,297.05 | 45,302.16 | 45,241.39 | 45,258.57 | 380.0K |
| 09:50 | 45,249.28 | 45,263.53 | 45,235.33 | 45,251.06 | 354.2K |
| 09:55 | 45,249.55 | 45,265.84 | 45,218.47 | 45,258.72 | 356.6K |
| 10:00 | 45,216.36 | 45,256.91 | 45,216.36 | 45,232.16 | 316.2K |
| 10:05 | 45,225.20 | 45,320.28 | 45,223.63 | 45,310.74 | 258.5K |
| 10:10 | 45,310.71 | 45,310.71 | 45,270.34 | 45,270.34 | 399.3K |
| 10:15 | 45,270.06 | 45,277.01 | 45,232.11 | 45,237.92 | 222.0K |
| 10:20 | 45,237.37 | 45,237.37 | 45,175.18 | 45,182.42 | 361.4K |
| 10:25 | 45,181.27 | 45,221.90 | 45,175.35 | 45,215.32 | 329.0K |
| 10:30 | 45,210.04 | 45,215.38 | 45,109.66 | 45,109.66 | 435.8K |
| 10:35 | 45,112.41 | 45,130.57 | 45,054.36 | 45,060.37 | 560.5K |
| 10:40 | 45,057.02 | 45,057.02 | 44,986.92 | 45,000.78 | 717.3K |
| 10:45 | 44,995.58 | 45,024.15 | 44,992.02 | 45,013.58 | 256.9K |
| 10:50 | 45,015.73 | 45,052.20 | 45,014.27 | 45,048.14 | 211.7K |
| 10:55 | 45,054.81 | 45,055.14 | 44,992.37 | 44,992.37 | 350.5K |
| 11:00 | 44,985.26 | 44,990.61 | 44,896.51 | 44,912.72 | 394.1K |
| 11:05 | 44,903.95 | 44,916.86 | 44,885.35 | 44,887.80 | 623.4K |
| 11:10 | 44,885.40 | 44,900.21 | 44,841.47 | 44,851.99 | 664.7K |
| 11:15 | 44,855.91 | 44,862.48 | 44,807.88 | 44,837.52 | 394.8K |
| 11:20 | 44,831.24 | 44,849.25 | 44,816.04 | 44,816.04 | 253.4K |
| 11:25 | 44,823.35 | 44,835.63 | 44,816.79 | 44,834.00 | 176.1K |
| 11:30 | 44,830.17 | 44,861.16 | 44,828.30 | 44,861.16 | 107.9K |
| 11:35 | 44,856.35 | 44,868.50 | 44,839.48 | 44,850.48 | 367.4K |
| 11:40 | 44,852.11 | 44,893.01 | 44,852.03 | 44,893.01 | 303.2K |
| 11:45 | 44,896.35 | 44,896.35 | 44,714.97 | 44,805.65 | 850.6K |
| 11:50 | 44,793.09 | 44,943.64 | 44,786.76 | 44,938.51 | 785.7K |
| 11:55 | 44,952.44 | 44,952.44 | 44,889.85 | 44,907.93 | 317.3K |
| 12:00 | 44,912.70 | 44,989.56 | 44,909.36 | 44,982.28 | 265.5K |
| 12:05 | 44,985.13 | 45,003.85 | 44,980.03 | 44,980.45 | 347.8K |
| 12:10 | 44,968.64 | 44,977.78 | 44,951.25 | 44,957.58 | 249.4K |
| 12:15 | 44,954.07 | 44,969.09 | 44,938.72 | 44,959.47 | 211.7K |
| 12:20 | 44,971.56 | 44,993.79 | 44,965.44 | 44,993.79 | 927.1K |
| 12:25 | 44,990.76 | 44,995.07 | 44,970.46 | 44,972.63 | 1,116.1K |
| 12:30 | 44,975.19 | 44,983.18 | 44,956.14 | 44,963.02 | 1,179.6K |
| 12:35 | 44,963.03 | 44,971.88 | 44,946.89 | 44,946.89 | 322.9K |
| 12:40 | 44,969.12 | 44,973.45 | 44,873.24 | 44,883.85 | 1,018.2K |
| 12:45 | 44,866.37 | 44,891.51 | 44,866.37 | 44,879.09 | 280.8K |
| 12:50 | 44,881.28 | 44,890.48 | 44,859.37 | 44,871.40 | 412.1K |
| 12:55 | 44,878.84 | 44,920.30 | 44,878.51 | 44,920.30 | 942.4K |
| 13:00 | 44,918.66 | 44,983.51 | 44,918.66 | 44,972.95 | 934.9K |
| 13:05 | 44,982.41 | 45,001.47 | 44,972.67 | 44,973.82 | 283.5K |
| 13:10 | 44,972.69 | 44,972.69 | 44,898.01 | 44,898.01 | 325.8K |
| 13:15 | 44,901.03 | 44,909.53 | 44,876.10 | 44,899.87 | 213.2K |
| 13:20 | 44,899.33 | 44,918.99 | 44,878.24 | 44,918.99 | 509.1K |
| 13:25 | 44,915.04 | 44,994.90 | 44,915.04 | 44,983.06 | 445.3K |
| 13:30 | 44,992.39 | 45,022.34 | 44,989.55 | 45,019.71 | 409.3K |
| 13:35 | 45,002.57 | 45,059.16 | 44,997.17 | 45,043.97 | 767.0K |
| 13:40 | 45,005.42 | 45,020.71 | 45,004.24 | 45,007.08 | 571.8K |
| 13:45 | 45,008.74 | 45,008.74 | 44,993.18 | 45,003.36 | 329.1K |
| 13:50 | 44,996.23 | 45,019.48 | 44,988.05 | 45,009.98 | 299.6K |
| 13:55 | 45,008.74 | 45,015.82 | 44,954.65 | 44,955.64 | 723.0K |
| 14:00 | 44,951.19 | 44,952.55 | 44,896.23 | 44,906.12 | 838.7K |
| 14:05 | 44,898.61 | 44,918.74 | 44,887.80 | 44,888.80 | 538.4K |
| 14:10 | 44,894.27 | 44,914.29 | 44,888.07 | 44,914.29 | 719.2K |
| 14:15 | 44,921.56 | 44,971.78 | 44,916.01 | 44,971.78 | 520.5K |
| 14:20 | 44,975.12 | 44,978.93 | 44,949.66 | 44,973.17 | 566.1K |
| 14:25 | 44,976.22 | 44,976.22 | 44,920.93 | 44,934.17 | 228.4K |
| 14:30 | 44,930.25 | 44,985.80 | 44,927.21 | 44,964.66 | 494.9K |
| 14:35 | 44,969.97 | 45,133.63 | 44,969.97 | 45,107.52 | 1,184.9K |
| 14:40 | 45,101.20 | 45,179.56 | 45,078.12 | 45,089.47 | 2,280.1K |
| 14:45 | 45,091.12 | 45,115.88 | 45,023.92 | 45,026.08 | 538.2K |
| 14:50 | 45,034.20 | 45,034.41 | 44,898.04 | 44,898.04 | 942.8K |
| 14:55 | 44,893.32 | 44,909.55 | 44,859.95 | 44,867.58 | 982.5K |
| 15:00 | 44,858.02 | 44,858.02 | 44,809.83 | 44,823.55 | 436.4K |
| 15:05 | 44,810.86 | 44,810.86 | 44,712.48 | 44,714.26 | 646.6K |
| 15:10 | 44,730.30 | 44,764.16 | 44,607.38 | 44,607.38 | 1,138.0K |
| 15:15 | 44,629.01 | 44,629.01 | 44,546.07 | 44,546.07 | 1,191.6K |
| 15:20 | 44,546.24 | 44,598.81 | 44,540.96 | 44,550.75 | 826.2K |
| 15:25 | 44,542.24 | 44,544.96 | 44,490.42 | 44,533.81 | 1,365.4K |
| 15:35 | 44,536.53 | 44,536.53 | 44,536.53 | 44,536.53 | 108.9K |
| 15:40 | 44,536.53 | 44,536.53 | 44,536.53 | 44,536.53 | 27.6K |
| 15:45 | 44,536.53 | 44,536.53 | 44,536.53 | 44,536.53 | 8.7K |