70,237.50
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 46,733.73 | 46,800.73 | 46,733.73 | 46,759.47 | 756.1K |
| 09:35 | 46,751.87 | 46,788.41 | 46,729.97 | 46,778.69 | 385.3K |
| 09:40 | 46,768.24 | 46,786.21 | 46,690.08 | 46,730.12 | 529.7K |
| 09:45 | 46,716.18 | 46,731.89 | 46,700.55 | 46,702.98 | 300.3K |
| 09:50 | 46,700.71 | 46,700.71 | 46,661.28 | 46,677.67 | 475.9K |
| 09:55 | 46,663.51 | 46,682.76 | 46,645.34 | 46,655.32 | 270.4K |
| 10:00 | 46,651.44 | 46,702.37 | 46,640.42 | 46,645.31 | 351.4K |
| 10:05 | 46,630.20 | 46,642.49 | 46,608.52 | 46,632.62 | 1,030.2K |
| 10:10 | 46,644.83 | 46,648.60 | 46,544.63 | 46,544.63 | 1,386.1K |
| 10:15 | 46,537.90 | 46,537.90 | 46,490.17 | 46,525.07 | 650.1K |
| 10:20 | 46,525.31 | 46,534.68 | 46,498.94 | 46,533.92 | 525.5K |
| 10:25 | 46,505.53 | 46,547.79 | 46,502.43 | 46,540.40 | 870.0K |
| 10:30 | 46,542.88 | 46,642.96 | 46,538.03 | 46,642.96 | 592.6K |
| 10:35 | 46,635.11 | 46,673.75 | 46,633.92 | 46,657.17 | 452.0K |
| 10:40 | 46,660.45 | 46,678.71 | 46,599.08 | 46,678.14 | 510.6K |
| 10:45 | 46,664.98 | 46,674.46 | 46,647.34 | 46,663.13 | 226.3K |
| 10:50 | 46,667.10 | 46,690.41 | 46,667.10 | 46,672.28 | 294.8K |
| 10:55 | 46,681.69 | 46,731.19 | 46,657.24 | 46,731.19 | 1,037.3K |
| 11:00 | 46,721.57 | 46,764.06 | 46,715.71 | 46,763.67 | 593.0K |
| 11:05 | 46,772.47 | 46,786.07 | 46,758.20 | 46,775.43 | 1,042.6K |
| 11:10 | 46,772.41 | 46,772.41 | 46,711.09 | 46,711.09 | 355.5K |
| 11:15 | 46,708.22 | 46,753.14 | 46,708.22 | 46,738.15 | 668.2K |
| 11:20 | 46,736.77 | 46,750.22 | 46,718.27 | 46,718.27 | 43.0K |
| 11:25 | 46,717.51 | 46,717.51 | 46,665.20 | 46,693.34 | 107.0K |
| 11:30 | 46,691.18 | 46,691.18 | 46,665.26 | 46,679.73 | 502.1K |
| 11:35 | 46,681.65 | 46,688.11 | 46,653.93 | 46,653.93 | 169.8K |
| 11:40 | 46,644.19 | 46,653.87 | 46,618.54 | 46,618.54 | 227.4K |
| 11:45 | 46,599.78 | 46,634.94 | 46,547.79 | 46,552.35 | 183.9K |
| 11:50 | 46,549.30 | 46,554.26 | 46,521.09 | 46,521.09 | 140.7K |
| 11:55 | 46,511.94 | 46,548.99 | 46,507.29 | 46,514.14 | 257.4K |
| 12:00 | 46,523.78 | 46,531.41 | 46,514.35 | 46,524.32 | 247.4K |
| 12:05 | 46,528.64 | 46,528.64 | 46,483.52 | 46,507.72 | 373.1K |
| 12:10 | 46,514.68 | 46,563.02 | 46,514.52 | 46,515.74 | 332.7K |
| 12:15 | 46,525.91 | 46,538.24 | 46,513.13 | 46,517.53 | 978.2K |
| 12:20 | 46,517.19 | 46,517.19 | 46,460.76 | 46,495.86 | 205.9K |
| 12:25 | 46,494.34 | 46,494.34 | 46,447.60 | 46,451.92 | 294.3K |
| 12:30 | 46,464.82 | 46,513.00 | 46,457.05 | 46,485.93 | 533.2K |
| 12:35 | 46,477.17 | 46,510.19 | 46,471.06 | 46,501.21 | 448.5K |
| 12:40 | 46,501.54 | 46,532.86 | 46,501.54 | 46,506.51 | 146.8K |
| 12:45 | 46,505.07 | 46,550.01 | 46,494.40 | 46,550.01 | 1,153.7K |
| 12:50 | 46,550.62 | 46,553.92 | 46,509.48 | 46,537.26 | 276.4K |
| 12:55 | 46,547.79 | 46,552.96 | 46,518.94 | 46,548.28 | 237.6K |
| 13:00 | 46,558.98 | 46,580.03 | 46,549.30 | 46,552.13 | 278.6K |
| 13:05 | 46,556.13 | 46,578.43 | 46,532.81 | 46,577.66 | 254.4K |
| 13:10 | 46,576.44 | 46,577.46 | 46,527.78 | 46,540.76 | 217.2K |
| 13:15 | 46,533.11 | 46,546.39 | 46,529.23 | 46,546.39 | 183.8K |
| 13:20 | 46,546.95 | 46,547.39 | 46,520.51 | 46,536.83 | 251.9K |
| 13:25 | 46,523.47 | 46,540.14 | 46,496.94 | 46,528.02 | 350.7K |
| 13:30 | 46,523.01 | 46,523.01 | 46,478.75 | 46,492.52 | 332.1K |
| 13:35 | 46,482.03 | 46,493.99 | 46,473.55 | 46,484.69 | 311.3K |
| 13:40 | 46,486.64 | 46,530.88 | 46,475.40 | 46,520.12 | 129.3K |
| 13:45 | 46,519.82 | 46,560.80 | 46,516.81 | 46,518.40 | 142.6K |
| 13:50 | 46,527.09 | 46,528.38 | 46,488.82 | 46,506.53 | 284.4K |
| 13:55 | 46,477.93 | 46,500.77 | 46,466.69 | 46,497.87 | 796.3K |
| 14:00 | 46,492.77 | 46,506.60 | 46,448.92 | 46,448.92 | 1,355.5K |
| 14:05 | 46,456.42 | 46,468.51 | 46,420.87 | 46,435.84 | 323.6K |
| 14:10 | 46,425.21 | 46,453.62 | 46,411.73 | 46,453.00 | 733.4K |
| 14:15 | 46,458.90 | 46,477.71 | 46,442.38 | 46,477.34 | 529.0K |
| 14:20 | 46,476.45 | 46,476.45 | 46,426.05 | 46,446.18 | 399.2K |
| 14:25 | 46,434.25 | 46,473.77 | 46,434.25 | 46,452.67 | 317.1K |
| 14:30 | 46,455.31 | 46,477.77 | 46,438.62 | 46,459.61 | 255.6K |
| 14:35 | 46,459.29 | 46,463.90 | 46,447.19 | 46,447.19 | 185.6K |
| 14:40 | 46,445.15 | 46,457.14 | 46,426.65 | 46,447.87 | 310.8K |
| 14:45 | 46,448.94 | 46,459.36 | 46,424.70 | 46,457.69 | 135.4K |
| 14:50 | 46,456.34 | 46,456.34 | 46,388.53 | 46,401.36 | 717.8K |
| 14:55 | 46,400.56 | 46,422.86 | 46,389.61 | 46,389.61 | 766.6K |
| 15:00 | 46,397.54 | 46,436.69 | 46,387.58 | 46,436.23 | 493.6K |
| 15:05 | 46,440.57 | 46,444.22 | 46,414.48 | 46,436.90 | 647.4K |
| 15:10 | 46,431.97 | 46,431.97 | 46,370.57 | 46,397.06 | 531.8K |
| 15:15 | 46,396.99 | 46,411.41 | 46,386.56 | 46,393.11 | 729.2K |
| 15:20 | 46,383.24 | 46,383.24 | 46,327.97 | 46,367.53 | 1,043.9K |
| 15:25 | 46,371.83 | 46,374.68 | 46,322.71 | 46,333.70 | 1,063.0K |
| 15:30 | 46,342.71 | 46,342.71 | 46,342.71 | 46,342.71 | 73.5K |
| 15:35 | 46,342.71 | 46,342.71 | 46,342.71 | 46,342.71 | 59.9K |
| 15:40 | 46,342.71 | 46,342.71 | 46,342.71 | 46,342.71 | 74.4K |
| 15:45 | 46,342.71 | 46,342.71 | 46,342.71 | 46,342.71 | 20.1K |