71,078.59
Letzte Aktualisierung: 2025-10-01
Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
---|---|---|---|---|---|
09:30 | 45,321.41 | 45,321.41 | 45,224.86 | 45,257.28 | 175.7K |
09:35 | 45,235.38 | 45,239.21 | 45,143.84 | 45,143.84 | 261.7K |
09:40 | 45,141.91 | 45,178.28 | 45,122.25 | 45,153.37 | 273.9K |
09:45 | 45,154.66 | 45,212.50 | 45,154.66 | 45,192.36 | 234.2K |
09:50 | 45,186.54 | 45,212.98 | 45,175.08 | 45,186.50 | 537.7K |
09:55 | 45,155.85 | 45,187.53 | 45,141.67 | 45,161.66 | 143.3K |
10:00 | 45,161.95 | 45,189.13 | 45,156.30 | 45,189.13 | 154.1K |
10:05 | 45,181.28 | 45,190.95 | 45,150.52 | 45,150.52 | 420.3K |
10:10 | 45,154.94 | 45,154.94 | 45,025.61 | 45,025.61 | 622.3K |
10:15 | 45,032.73 | 45,032.73 | 44,991.30 | 45,000.87 | 574.8K |
10:20 | 45,007.84 | 45,031.44 | 45,001.63 | 45,018.73 | 433.8K |
10:25 | 45,025.81 | 45,026.51 | 44,975.53 | 44,997.70 | 357.3K |
10:30 | 44,983.02 | 45,013.26 | 44,983.02 | 45,001.44 | 365.3K |
10:35 | 44,996.35 | 45,015.38 | 44,986.77 | 45,013.49 | 264.4K |
10:40 | 44,996.94 | 45,049.05 | 44,987.90 | 45,044.78 | 236.9K |
10:45 | 45,046.62 | 45,116.05 | 45,046.62 | 45,111.26 | 1,095.2K |
10:50 | 45,112.57 | 45,130.31 | 45,068.99 | 45,068.99 | 602.0K |
10:55 | 45,070.36 | 45,073.13 | 45,033.82 | 45,073.13 | 257.2K |
11:00 | 45,074.46 | 45,136.56 | 45,074.46 | 45,136.56 | 642.1K |
11:05 | 45,131.30 | 45,144.42 | 45,096.98 | 45,096.98 | 529.9K |
11:10 | 45,095.68 | 45,113.20 | 45,077.82 | 45,095.78 | 166.8K |
11:15 | 45,095.31 | 45,109.91 | 45,084.54 | 45,084.54 | 151.8K |
11:20 | 45,086.27 | 45,120.33 | 45,083.83 | 45,106.97 | 347.3K |
11:25 | 45,108.21 | 45,117.62 | 45,088.86 | 45,088.86 | 239.0K |
11:30 | 45,087.37 | 45,098.17 | 45,075.23 | 45,087.33 | 140.6K |
11:35 | 45,082.83 | 45,086.91 | 45,026.63 | 45,026.63 | 523.5K |
11:40 | 45,023.86 | 45,047.48 | 45,023.86 | 45,032.18 | 235.4K |
11:45 | 45,033.03 | 45,088.19 | 45,033.03 | 45,064.83 | 253.5K |
11:50 | 45,059.34 | 45,075.60 | 45,051.06 | 45,075.60 | 66.5K |
11:55 | 45,069.28 | 45,093.67 | 45,067.62 | 45,084.94 | 177.6K |
12:00 | 45,085.39 | 45,092.13 | 45,077.55 | 45,077.80 | 63.8K |
12:05 | 45,082.94 | 45,104.21 | 45,082.94 | 45,096.06 | 159.9K |
12:10 | 45,104.89 | 45,106.39 | 45,078.35 | 45,082.69 | 175.8K |
12:15 | 45,081.66 | 45,091.89 | 45,075.71 | 45,083.33 | 94.5K |
12:20 | 45,081.97 | 45,090.97 | 45,073.06 | 45,074.34 | 161.2K |
12:25 | 45,068.60 | 45,076.92 | 45,051.55 | 45,073.04 | 836.7K |
12:30 | 45,073.92 | 45,086.13 | 45,063.16 | 45,076.05 | 204.7K |
12:35 | 45,081.16 | 45,090.67 | 45,071.58 | 45,084.96 | 113.8K |
12:40 | 45,086.21 | 45,086.21 | 45,066.48 | 45,081.23 | 643.0K |
12:45 | 45,080.50 | 45,097.57 | 45,077.85 | 45,097.57 | 580.8K |
12:50 | 45,099.55 | 45,100.66 | 45,075.37 | 45,080.55 | 213.2K |
12:55 | 45,079.11 | 45,096.32 | 45,068.62 | 45,088.05 | 214.1K |
13:00 | 45,079.27 | 45,091.24 | 45,061.59 | 45,061.59 | 120.9K |
13:05 | 45,062.94 | 45,065.35 | 45,033.45 | 45,033.45 | 389.8K |
13:10 | 45,033.25 | 45,033.25 | 44,944.96 | 44,947.96 | 271.2K |
13:15 | 44,938.99 | 44,942.40 | 44,908.14 | 44,912.11 | 301.5K |
13:20 | 44,910.64 | 44,972.31 | 44,907.04 | 44,967.25 | 233.5K |
13:25 | 44,969.90 | 44,979.40 | 44,962.66 | 44,975.07 | 173.2K |
13:30 | 44,961.56 | 44,989.42 | 44,951.41 | 44,984.38 | 563.9K |
13:35 | 44,984.52 | 44,995.99 | 44,976.22 | 44,976.22 | 299.6K |
13:40 | 44,976.22 | 44,981.28 | 44,958.70 | 44,976.79 | 47.2K |
13:45 | 44,968.76 | 44,983.96 | 44,960.82 | 44,974.15 | 187.3K |
13:50 | 44,973.88 | 45,003.24 | 44,969.96 | 44,996.69 | 301.7K |
13:55 | 45,000.16 | 45,000.16 | 44,975.90 | 44,980.74 | 137.5K |
14:00 | 44,981.35 | 45,008.61 | 44,973.17 | 45,008.61 | 49.1K |
14:05 | 45,008.61 | 45,009.15 | 44,967.44 | 45,005.01 | 1,613.4K |
14:10 | 45,011.07 | 45,014.45 | 44,994.12 | 44,995.81 | 77.8K |
14:15 | 44,986.59 | 45,001.71 | 44,971.41 | 44,983.33 | 253.3K |
14:20 | 44,984.88 | 44,996.29 | 44,979.54 | 44,989.00 | 284.4K |
14:25 | 44,988.86 | 45,021.96 | 44,988.86 | 45,021.96 | 262.8K |
14:30 | 45,023.88 | 45,078.16 | 45,022.07 | 45,064.78 | 385.2K |
14:35 | 45,069.79 | 45,098.97 | 45,065.40 | 45,072.29 | 87.8K |
14:40 | 45,068.99 | 45,072.77 | 45,039.99 | 45,039.99 | 149.9K |
14:45 | 45,032.72 | 45,050.00 | 45,030.61 | 45,034.27 | 260.7K |
14:50 | 45,040.03 | 45,059.88 | 45,040.03 | 45,059.88 | 52.0K |
14:55 | 45,058.39 | 45,067.64 | 45,036.86 | 45,036.86 | 275.8K |
15:00 | 45,038.38 | 45,045.62 | 45,023.28 | 45,038.89 | 354.1K |
15:05 | 45,034.72 | 45,040.17 | 45,015.50 | 45,015.50 | 340.5K |
15:10 | 45,015.71 | 45,025.95 | 45,002.30 | 45,013.66 | 412.4K |
15:15 | 45,000.53 | 45,021.23 | 44,996.79 | 45,009.68 | 564.3K |
15:20 | 44,995.36 | 45,003.44 | 44,968.22 | 44,982.13 | 659.7K |
15:25 | 44,987.14 | 45,036.90 | 44,986.15 | 45,027.70 | 1,153.8K |
15:30 | 45,040.84 | 45,040.84 | 45,040.84 | 45,040.84 | 86.1K |
15:35 | 45,040.84 | 45,040.84 | 45,040.84 | 45,040.84 | 63.7K |
15:40 | 45,040.84 | 45,040.84 | 45,040.84 | 45,040.84 | 5.3K |
15:45 | 45,040.84 | 45,040.84 | 45,040.84 | 45,040.84 | 101.7K |