70,237.50
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 47,671.70 | 47,792.55 | 47,671.70 | 47,733.91 | 383.6K |
| 09:35 | 47,727.28 | 47,754.16 | 47,619.19 | 47,628.15 | 888.9K |
| 09:40 | 47,624.19 | 47,684.05 | 47,582.49 | 47,653.18 | 257.7K |
| 09:45 | 47,660.09 | 47,719.38 | 47,652.97 | 47,668.82 | 461.1K |
| 09:50 | 47,656.70 | 47,724.17 | 47,633.24 | 47,710.54 | 373.1K |
| 09:55 | 47,702.50 | 47,721.69 | 47,669.71 | 47,717.66 | 507.9K |
| 10:00 | 47,723.63 | 47,743.31 | 47,701.04 | 47,701.04 | 311.6K |
| 10:05 | 47,707.91 | 47,765.46 | 47,706.34 | 47,765.46 | 964.9K |
| 10:10 | 47,759.95 | 47,759.95 | 47,724.66 | 47,753.38 | 1,668.6K |
| 10:15 | 47,745.89 | 47,777.67 | 47,711.39 | 47,763.06 | 607.3K |
| 10:20 | 47,749.53 | 47,763.11 | 47,723.96 | 47,751.85 | 399.8K |
| 10:25 | 47,763.09 | 47,763.09 | 47,738.59 | 47,754.92 | 401.0K |
| 10:30 | 47,744.93 | 47,761.53 | 47,678.71 | 47,678.71 | 420.7K |
| 10:35 | 47,683.52 | 47,699.28 | 47,672.36 | 47,672.36 | 159.9K |
| 10:40 | 47,669.60 | 47,694.73 | 47,654.26 | 47,677.63 | 194.1K |
| 10:45 | 47,682.55 | 47,682.55 | 47,584.39 | 47,584.39 | 561.1K |
| 10:50 | 47,583.84 | 47,605.00 | 47,568.60 | 47,570.54 | 381.4K |
| 10:55 | 47,561.01 | 47,597.90 | 47,560.41 | 47,564.77 | 231.2K |
| 11:00 | 47,561.57 | 47,627.32 | 47,556.87 | 47,560.61 | 422.5K |
| 11:05 | 47,578.77 | 47,578.77 | 47,550.47 | 47,550.47 | 402.2K |
| 11:10 | 47,565.97 | 47,592.50 | 47,541.67 | 47,583.16 | 453.2K |
| 11:15 | 47,585.87 | 47,598.71 | 47,565.57 | 47,565.57 | 366.6K |
| 11:20 | 47,557.66 | 47,575.56 | 47,535.12 | 47,537.50 | 451.4K |
| 11:25 | 47,541.19 | 47,582.89 | 47,541.19 | 47,562.36 | 97.9K |
| 11:30 | 47,554.20 | 47,555.24 | 47,515.67 | 47,527.36 | 654.2K |
| 11:35 | 47,523.37 | 47,528.14 | 47,500.79 | 47,500.79 | 132.6K |
| 11:40 | 47,508.54 | 47,517.98 | 47,496.69 | 47,509.70 | 138.7K |
| 11:45 | 47,517.04 | 47,519.60 | 47,488.75 | 47,497.37 | 93.2K |
| 11:50 | 47,497.37 | 47,499.69 | 47,476.12 | 47,481.98 | 120.1K |
| 11:55 | 47,467.33 | 47,470.28 | 47,429.77 | 47,453.78 | 394.6K |
| 12:00 | 47,453.05 | 47,488.17 | 47,450.55 | 47,468.56 | 156.4K |
| 12:05 | 47,475.87 | 47,519.69 | 47,475.52 | 47,509.41 | 204.5K |
| 12:10 | 47,504.00 | 47,522.38 | 47,491.17 | 47,506.11 | 404.4K |
| 12:15 | 47,505.34 | 47,532.05 | 47,487.42 | 47,493.68 | 106.2K |
| 12:20 | 47,484.19 | 47,499.09 | 47,468.16 | 47,498.28 | 212.1K |
| 12:25 | 47,491.75 | 47,491.75 | 47,465.99 | 47,480.38 | 142.4K |
| 12:30 | 47,478.01 | 47,494.96 | 47,443.44 | 47,443.44 | 155.1K |
| 12:35 | 47,436.07 | 47,465.21 | 47,428.96 | 47,460.59 | 476.5K |
| 12:40 | 47,457.26 | 47,471.52 | 47,411.47 | 47,441.42 | 196.0K |
| 12:45 | 47,443.15 | 47,443.15 | 47,408.54 | 47,413.80 | 708.0K |
| 12:50 | 47,414.54 | 47,425.85 | 47,374.54 | 47,400.17 | 485.5K |
| 12:55 | 47,387.53 | 47,387.53 | 47,342.48 | 47,364.33 | 377.1K |
| 13:00 | 47,364.70 | 47,400.56 | 47,364.70 | 47,379.08 | 272.7K |
| 13:05 | 47,364.70 | 47,389.13 | 47,346.85 | 47,379.57 | 198.7K |
| 13:10 | 47,374.60 | 47,376.82 | 47,348.13 | 47,359.55 | 407.6K |
| 13:15 | 47,353.73 | 47,372.25 | 47,347.19 | 47,347.19 | 424.7K |
| 13:20 | 47,370.26 | 47,372.32 | 47,288.67 | 47,312.82 | 403.1K |
| 13:25 | 47,303.80 | 47,351.53 | 47,303.80 | 47,337.17 | 174.4K |
| 13:30 | 47,336.10 | 47,346.89 | 47,312.48 | 47,317.86 | 374.7K |
| 13:35 | 47,329.44 | 47,338.00 | 47,312.73 | 47,319.36 | 300.3K |
| 13:40 | 47,306.18 | 47,333.94 | 47,287.12 | 47,290.08 | 271.4K |
| 13:45 | 47,317.35 | 47,343.70 | 47,302.34 | 47,314.26 | 256.3K |
| 13:50 | 47,311.60 | 47,311.60 | 47,264.51 | 47,279.40 | 359.7K |
| 13:55 | 47,267.64 | 47,284.84 | 47,249.07 | 47,280.03 | 326.9K |
| 14:00 | 47,280.03 | 47,298.38 | 47,268.37 | 47,274.55 | 116.1K |
| 14:05 | 47,283.73 | 47,313.53 | 47,279.71 | 47,305.52 | 122.9K |
| 14:10 | 47,303.32 | 47,324.66 | 47,294.29 | 47,324.66 | 273.3K |
| 14:15 | 47,325.39 | 47,338.21 | 47,304.36 | 47,319.99 | 484.6K |
| 14:20 | 47,324.55 | 47,324.55 | 47,288.99 | 47,301.38 | 335.7K |
| 14:25 | 47,299.07 | 47,305.93 | 47,277.43 | 47,282.23 | 616.0K |
| 14:30 | 47,279.04 | 47,293.53 | 47,261.81 | 47,261.81 | 412.0K |
| 14:35 | 47,270.05 | 47,270.05 | 47,215.71 | 47,215.71 | 183.5K |
| 14:40 | 47,215.01 | 47,241.64 | 47,206.10 | 47,238.36 | 397.5K |
| 14:45 | 47,243.96 | 47,243.96 | 47,202.83 | 47,224.05 | 1,065.6K |
| 14:50 | 47,211.70 | 47,265.97 | 47,209.04 | 47,256.19 | 276.6K |
| 14:55 | 47,271.16 | 47,319.43 | 47,264.59 | 47,280.76 | 700.1K |
| 15:00 | 47,298.65 | 47,336.67 | 47,287.02 | 47,333.07 | 405.7K |
| 15:05 | 47,330.43 | 47,335.92 | 47,277.43 | 47,294.51 | 792.9K |
| 15:10 | 47,310.38 | 47,310.38 | 47,254.77 | 47,276.66 | 1,364.8K |
| 15:15 | 47,279.17 | 47,305.43 | 47,264.53 | 47,276.19 | 1,123.5K |
| 15:20 | 47,279.58 | 47,279.58 | 47,245.32 | 47,245.32 | 1,523.5K |
| 15:25 | 47,209.56 | 47,250.78 | 47,180.79 | 47,232.11 | 3,616.7K |
| 15:35 | 47,211.40 | 47,211.40 | 47,211.40 | 47,211.40 | 372.0K |
| 15:40 | 47,211.40 | 47,211.40 | 47,211.40 | 47,211.40 | 23.4K |
| 15:45 | 47,211.40 | 47,211.40 | 47,211.40 | 47,211.40 | 37.9K |