70,237.50
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 46,580.42 | 46,748.28 | 46,580.42 | 46,748.28 | 785.6K |
| 09:35 | 46,746.23 | 46,833.19 | 46,735.89 | 46,777.82 | 883.4K |
| 09:40 | 46,785.57 | 46,839.34 | 46,739.21 | 46,802.36 | 870.7K |
| 09:45 | 46,802.02 | 46,892.22 | 46,780.27 | 46,892.22 | 578.4K |
| 09:50 | 46,895.97 | 46,907.43 | 46,831.01 | 46,853.46 | 861.0K |
| 09:55 | 46,861.25 | 46,880.91 | 46,852.30 | 46,865.07 | 255.6K |
| 10:00 | 46,865.07 | 46,881.00 | 46,830.73 | 46,881.00 | 349.8K |
| 10:05 | 46,877.38 | 46,877.38 | 46,829.80 | 46,871.68 | 397.2K |
| 10:10 | 46,872.61 | 46,892.81 | 46,848.85 | 46,892.81 | 406.3K |
| 10:15 | 46,886.95 | 46,886.95 | 46,862.88 | 46,871.14 | 347.8K |
| 10:20 | 46,869.29 | 46,873.00 | 46,840.26 | 46,860.30 | 482.9K |
| 10:25 | 46,841.50 | 46,863.19 | 46,817.12 | 46,857.14 | 165.0K |
| 10:30 | 46,860.05 | 46,864.96 | 46,816.06 | 46,819.18 | 400.5K |
| 10:35 | 46,816.40 | 46,823.78 | 46,794.93 | 46,806.44 | 315.3K |
| 10:40 | 46,782.46 | 46,811.02 | 46,761.16 | 46,779.04 | 315.7K |
| 10:45 | 46,775.82 | 46,803.51 | 46,773.09 | 46,785.00 | 288.6K |
| 10:50 | 46,817.08 | 46,817.08 | 46,762.64 | 46,773.42 | 147.5K |
| 10:55 | 46,782.36 | 46,792.75 | 46,772.86 | 46,777.51 | 180.1K |
| 11:00 | 46,787.80 | 46,790.94 | 46,748.82 | 46,748.82 | 295.6K |
| 11:05 | 46,749.06 | 46,770.65 | 46,731.08 | 46,769.90 | 193.2K |
| 11:10 | 46,760.37 | 46,783.37 | 46,749.05 | 46,779.16 | 210.8K |
| 11:15 | 46,794.72 | 46,794.72 | 46,732.60 | 46,732.60 | 136.0K |
| 11:20 | 46,731.98 | 46,780.69 | 46,724.90 | 46,724.90 | 741.5K |
| 11:25 | 46,728.21 | 46,801.16 | 46,728.21 | 46,755.33 | 429.0K |
| 11:30 | 46,777.57 | 46,788.17 | 46,758.43 | 46,758.43 | 205.6K |
| 11:35 | 46,770.56 | 46,787.25 | 46,759.70 | 46,764.00 | 91.6K |
| 11:40 | 46,763.19 | 46,780.81 | 46,756.93 | 46,777.01 | 251.8K |
| 11:45 | 46,773.92 | 46,783.95 | 46,726.78 | 46,737.57 | 291.4K |
| 11:50 | 46,737.57 | 46,749.47 | 46,716.27 | 46,723.68 | 267.5K |
| 11:55 | 46,723.34 | 46,749.19 | 46,723.34 | 46,732.86 | 155.1K |
| 12:00 | 46,738.37 | 46,738.37 | 46,694.91 | 46,704.17 | 640.1K |
| 12:05 | 46,703.20 | 46,703.20 | 46,661.45 | 46,663.71 | 134.6K |
| 12:10 | 46,675.78 | 46,683.40 | 46,644.95 | 46,682.58 | 87.2K |
| 12:15 | 46,691.41 | 46,704.60 | 46,688.55 | 46,695.30 | 127.2K |
| 12:20 | 46,687.30 | 46,689.70 | 46,640.37 | 46,689.70 | 532.8K |
| 12:25 | 46,698.74 | 46,698.74 | 46,652.80 | 46,665.28 | 187.5K |
| 12:30 | 46,661.40 | 46,701.38 | 46,656.78 | 46,672.72 | 494.7K |
| 12:35 | 46,679.88 | 46,695.43 | 46,639.74 | 46,649.16 | 104.1K |
| 12:40 | 46,652.30 | 46,689.15 | 46,651.24 | 46,684.08 | 105.1K |
| 12:45 | 46,681.27 | 46,683.93 | 46,653.44 | 46,655.88 | 574.1K |
| 12:50 | 46,660.89 | 46,662.91 | 46,639.34 | 46,653.10 | 70.7K |
| 12:55 | 46,652.19 | 46,652.19 | 46,579.10 | 46,594.14 | 239.0K |
| 13:00 | 46,608.74 | 46,608.74 | 46,578.13 | 46,598.64 | 191.4K |
| 13:05 | 46,597.72 | 46,604.01 | 46,552.66 | 46,556.72 | 133.7K |
| 13:10 | 46,560.48 | 46,560.48 | 46,524.34 | 46,538.93 | 126.3K |
| 13:15 | 46,531.62 | 46,532.27 | 46,495.89 | 46,532.27 | 245.5K |
| 13:20 | 46,527.82 | 46,553.05 | 46,517.03 | 46,547.50 | 281.4K |
| 13:25 | 46,545.17 | 46,549.00 | 46,504.50 | 46,515.29 | 164.2K |
| 13:30 | 46,517.27 | 46,539.13 | 46,507.47 | 46,507.47 | 173.5K |
| 13:35 | 46,498.91 | 46,522.60 | 46,484.00 | 46,516.46 | 115.0K |
| 13:40 | 46,527.56 | 46,527.69 | 46,478.99 | 46,480.73 | 164.1K |
| 13:45 | 46,480.73 | 46,509.67 | 46,464.45 | 46,486.00 | 231.8K |
| 13:50 | 46,492.90 | 46,492.90 | 46,443.47 | 46,451.02 | 416.8K |
| 13:55 | 46,452.66 | 46,466.48 | 46,442.89 | 46,464.55 | 67.2K |
| 14:00 | 46,449.41 | 46,449.41 | 46,412.10 | 46,416.63 | 255.7K |
| 14:05 | 46,423.79 | 46,423.79 | 46,388.21 | 46,397.30 | 239.1K |
| 14:10 | 46,389.24 | 46,410.54 | 46,290.70 | 46,308.52 | 586.0K |
| 14:15 | 46,314.66 | 46,320.65 | 46,272.21 | 46,279.41 | 252.7K |
| 14:20 | 46,273.45 | 46,296.72 | 46,226.88 | 46,237.45 | 362.3K |
| 14:25 | 46,230.98 | 46,237.42 | 46,195.59 | 46,208.54 | 503.2K |
| 14:30 | 46,205.87 | 46,251.38 | 46,184.22 | 46,251.38 | 891.9K |
| 14:35 | 46,220.00 | 46,288.32 | 46,217.74 | 46,275.54 | 577.0K |
| 14:40 | 46,268.18 | 46,307.20 | 46,253.09 | 46,307.20 | 326.4K |
| 14:45 | 46,289.65 | 46,367.51 | 46,289.65 | 46,349.39 | 611.5K |
| 14:50 | 46,349.79 | 46,396.60 | 46,326.37 | 46,332.84 | 594.5K |
| 14:55 | 46,325.63 | 46,349.28 | 46,283.73 | 46,288.40 | 170.4K |
| 15:00 | 46,291.14 | 46,319.38 | 46,291.14 | 46,294.68 | 298.3K |
| 15:05 | 46,307.02 | 46,339.30 | 46,288.21 | 46,299.52 | 393.4K |
| 15:10 | 46,299.21 | 46,320.79 | 46,279.57 | 46,291.37 | 661.5K |
| 15:15 | 46,301.55 | 46,306.85 | 46,215.51 | 46,215.51 | 810.8K |
| 15:20 | 46,181.20 | 46,213.15 | 46,146.48 | 46,213.15 | 609.7K |
| 15:25 | 46,213.21 | 46,356.45 | 46,188.08 | 46,290.77 | 1,088.8K |
| 15:35 | 46,268.36 | 46,268.36 | 46,268.36 | 46,268.36 | 65.4K |
| 15:40 | 46,268.36 | 46,268.36 | 46,268.36 | 46,268.36 | 323.8K |
| 15:45 | 46,268.36 | 46,268.36 | 46,268.36 | 46,268.36 | 9.5K |