70,237.50
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 46,783.43 | 46,810.13 | 46,676.12 | 46,676.12 | 184.3K |
| 09:35 | 46,674.99 | 46,755.47 | 46,669.20 | 46,754.85 | 379.4K |
| 09:40 | 46,716.86 | 46,774.09 | 46,716.86 | 46,773.72 | 306.2K |
| 09:45 | 46,781.76 | 46,811.74 | 46,751.58 | 46,791.66 | 549.4K |
| 09:50 | 46,794.14 | 46,814.06 | 46,777.64 | 46,779.37 | 504.8K |
| 09:55 | 46,800.38 | 46,805.44 | 46,746.80 | 46,762.21 | 508.9K |
| 10:00 | 46,751.58 | 46,763.04 | 46,684.28 | 46,751.10 | 302.9K |
| 10:05 | 46,732.64 | 46,760.41 | 46,707.48 | 46,760.41 | 377.2K |
| 10:10 | 46,772.24 | 46,773.32 | 46,743.68 | 46,754.85 | 306.9K |
| 10:15 | 46,752.50 | 46,767.33 | 46,733.53 | 46,733.53 | 322.1K |
| 10:20 | 46,749.43 | 46,790.60 | 46,749.43 | 46,775.30 | 380.2K |
| 10:25 | 46,780.07 | 46,784.87 | 46,749.75 | 46,776.29 | 595.5K |
| 10:30 | 46,767.65 | 46,767.65 | 46,738.55 | 46,758.56 | 1,082.8K |
| 10:35 | 46,760.82 | 46,773.91 | 46,746.43 | 46,746.43 | 756.6K |
| 10:40 | 46,738.31 | 46,829.41 | 46,723.18 | 46,829.41 | 597.6K |
| 10:45 | 46,837.49 | 46,874.01 | 46,803.29 | 46,874.01 | 2,257.9K |
| 10:50 | 46,872.25 | 46,900.63 | 46,871.68 | 46,900.53 | 2,293.4K |
| 10:55 | 46,948.51 | 46,995.51 | 46,923.29 | 46,975.08 | 12,640.1K |
| 11:00 | 46,957.29 | 46,971.88 | 46,933.35 | 46,964.93 | 2,809.4K |
| 11:05 | 46,967.08 | 46,980.55 | 46,939.60 | 46,939.60 | 4,212.5K |
| 11:10 | 46,939.83 | 46,946.06 | 46,921.19 | 46,930.98 | 795.9K |
| 11:15 | 46,926.11 | 46,954.43 | 46,925.21 | 46,934.81 | 2,077.3K |
| 11:20 | 46,930.11 | 46,931.67 | 46,896.70 | 46,906.38 | 850.4K |
| 11:25 | 46,917.29 | 46,977.88 | 46,910.09 | 46,974.44 | 570.0K |
| 11:30 | 46,967.06 | 46,982.60 | 46,960.12 | 46,967.20 | 707.2K |
| 11:35 | 46,967.05 | 47,002.37 | 46,964.26 | 47,002.37 | 1,231.8K |
| 11:40 | 46,998.74 | 47,006.30 | 46,961.18 | 46,961.18 | 1,918.5K |
| 11:45 | 46,937.07 | 46,960.42 | 46,904.37 | 46,904.37 | 421.5K |
| 11:50 | 46,904.95 | 46,938.38 | 46,904.95 | 46,927.05 | 402.7K |
| 11:55 | 46,938.97 | 46,938.97 | 46,898.62 | 46,898.62 | 826.6K |
| 12:00 | 46,896.91 | 46,923.14 | 46,891.68 | 46,916.29 | 223.7K |
| 12:05 | 46,914.03 | 46,934.23 | 46,912.07 | 46,923.07 | 141.5K |
| 12:10 | 46,919.76 | 46,957.35 | 46,880.92 | 46,956.17 | 972.3K |
| 12:15 | 46,943.69 | 46,991.60 | 46,942.72 | 46,950.42 | 827.2K |
| 12:20 | 46,948.60 | 46,961.05 | 46,939.94 | 46,954.04 | 341.0K |
| 12:25 | 46,956.23 | 46,956.23 | 46,925.95 | 46,931.60 | 401.1K |
| 12:30 | 46,912.84 | 46,926.04 | 46,883.60 | 46,926.04 | 744.4K |
| 12:35 | 46,924.34 | 46,929.92 | 46,882.19 | 46,891.30 | 762.8K |
| 12:40 | 46,882.48 | 46,893.17 | 46,854.32 | 46,854.32 | 380.7K |
| 12:45 | 46,862.10 | 46,862.10 | 46,789.24 | 46,789.24 | 753.3K |
| 12:50 | 46,787.13 | 46,787.13 | 46,706.12 | 46,706.12 | 1,205.2K |
| 12:55 | 46,701.73 | 46,748.73 | 46,701.73 | 46,748.73 | 465.6K |
| 13:00 | 46,734.30 | 46,774.48 | 46,734.30 | 46,774.48 | 346.6K |
| 13:05 | 46,778.70 | 46,796.76 | 46,765.79 | 46,767.66 | 203.7K |
| 13:10 | 46,787.89 | 46,811.70 | 46,776.90 | 46,808.48 | 187.7K |
| 13:15 | 46,809.74 | 46,828.21 | 46,797.98 | 46,797.98 | 181.6K |
| 13:20 | 46,788.95 | 46,817.19 | 46,780.95 | 46,812.33 | 179.8K |
| 13:25 | 46,812.33 | 46,821.04 | 46,806.25 | 46,817.24 | 106.7K |
| 13:30 | 46,816.21 | 46,818.42 | 46,799.07 | 46,800.35 | 146.4K |
| 13:35 | 46,803.83 | 46,818.32 | 46,779.07 | 46,780.62 | 248.2K |
| 13:40 | 46,775.86 | 46,777.61 | 46,732.84 | 46,732.84 | 308.9K |
| 13:45 | 46,746.64 | 46,791.63 | 46,746.64 | 46,762.91 | 851.2K |
| 13:50 | 46,763.18 | 46,763.22 | 46,743.33 | 46,757.44 | 63.3K |
| 13:55 | 46,757.96 | 46,820.54 | 46,757.96 | 46,803.40 | 342.7K |
| 14:00 | 46,794.15 | 46,825.06 | 46,794.15 | 46,808.23 | 171.3K |
| 14:05 | 46,809.59 | 46,809.59 | 46,746.60 | 46,746.60 | 730.1K |
| 14:10 | 46,752.18 | 46,756.96 | 46,697.78 | 46,703.41 | 1,045.1K |
| 14:15 | 46,707.33 | 46,710.72 | 46,682.36 | 46,699.67 | 553.2K |
| 14:20 | 46,706.00 | 46,746.25 | 46,706.00 | 46,746.25 | 1,200.0K |
| 14:25 | 46,746.67 | 46,766.71 | 46,738.33 | 46,766.71 | 321.7K |
| 14:30 | 46,767.20 | 46,808.10 | 46,767.20 | 46,788.57 | 579.7K |
| 14:35 | 46,780.93 | 46,780.93 | 46,722.87 | 46,741.18 | 387.1K |
| 14:40 | 46,737.87 | 46,772.14 | 46,737.87 | 46,757.74 | 346.0K |
| 14:45 | 46,765.63 | 46,779.54 | 46,727.12 | 46,753.05 | 1,024.6K |
| 14:50 | 46,746.92 | 46,752.73 | 46,731.18 | 46,750.58 | 552.1K |
| 14:55 | 46,742.52 | 46,764.32 | 46,724.02 | 46,762.96 | 639.9K |
| 15:00 | 46,764.36 | 46,786.88 | 46,756.04 | 46,774.45 | 606.7K |
| 15:05 | 46,769.33 | 46,785.56 | 46,743.99 | 46,747.07 | 2,157.5K |
| 15:10 | 46,738.67 | 46,744.57 | 46,697.23 | 46,704.35 | 1,508.3K |
| 15:15 | 46,704.32 | 46,744.56 | 46,685.88 | 46,722.49 | 1,901.7K |
| 15:20 | 46,731.68 | 46,852.90 | 46,710.89 | 46,828.57 | 2,405.3K |
| 15:25 | 46,824.22 | 46,839.54 | 46,770.44 | 46,770.44 | 2,292.6K |
| 15:30 | 46,765.24 | 46,765.24 | 46,765.24 | 46,765.24 | 535.8K |
| 15:35 | 46,765.24 | 46,765.24 | 46,765.24 | 46,765.24 | 380.0K |
| 15:40 | 46,765.24 | 46,765.24 | 46,765.24 | 46,765.24 | 42.3K |
| 15:45 | 46,765.24 | 46,765.24 | 46,765.24 | 46,765.24 | 0.7K |