70,237.50
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 48,201.43 | 48,253.53 | 48,189.01 | 48,236.87 | 351.1K |
| 09:35 | 48,248.82 | 48,289.37 | 48,236.29 | 48,259.69 | 722.8K |
| 09:40 | 48,260.76 | 48,377.82 | 48,260.76 | 48,375.49 | 809.5K |
| 09:45 | 48,348.72 | 48,359.86 | 48,282.19 | 48,314.76 | 841.8K |
| 09:50 | 48,310.44 | 48,332.75 | 48,294.48 | 48,308.51 | 928.4K |
| 09:55 | 48,309.28 | 48,348.72 | 48,297.97 | 48,297.97 | 1,157.8K |
| 10:00 | 48,315.97 | 48,357.50 | 48,265.07 | 48,265.07 | 776.1K |
| 10:05 | 48,299.30 | 48,312.16 | 48,255.23 | 48,265.38 | 591.2K |
| 10:10 | 48,260.18 | 48,268.11 | 48,178.57 | 48,178.57 | 572.8K |
| 10:15 | 48,166.75 | 48,202.44 | 48,154.50 | 48,154.50 | 307.6K |
| 10:20 | 48,140.57 | 48,195.25 | 48,130.41 | 48,171.70 | 647.6K |
| 10:25 | 48,166.38 | 48,206.20 | 48,137.78 | 48,195.64 | 742.9K |
| 10:30 | 48,203.08 | 48,229.25 | 48,155.88 | 48,229.25 | 760.3K |
| 10:35 | 48,225.34 | 48,242.70 | 48,190.21 | 48,220.82 | 383.6K |
| 10:40 | 48,220.90 | 48,258.66 | 48,216.09 | 48,256.36 | 433.9K |
| 10:45 | 48,252.17 | 48,265.51 | 48,240.10 | 48,249.25 | 231.0K |
| 10:50 | 48,245.89 | 48,275.03 | 48,234.61 | 48,234.61 | 153.9K |
| 10:55 | 48,224.17 | 48,243.36 | 48,209.42 | 48,228.58 | 340.7K |
| 11:00 | 48,228.26 | 48,241.53 | 48,188.36 | 48,203.55 | 475.5K |
| 11:05 | 48,204.47 | 48,204.47 | 48,178.68 | 48,191.49 | 226.2K |
| 11:10 | 48,191.32 | 48,224.53 | 48,186.28 | 48,220.38 | 741.1K |
| 11:15 | 48,223.85 | 48,225.53 | 48,193.27 | 48,225.31 | 181.1K |
| 11:20 | 48,224.02 | 48,224.02 | 48,191.13 | 48,191.13 | 554.4K |
| 11:25 | 48,206.58 | 48,206.58 | 48,178.51 | 48,193.02 | 335.5K |
| 11:30 | 48,193.99 | 48,225.71 | 48,193.99 | 48,222.53 | 369.8K |
| 11:35 | 48,220.99 | 48,222.47 | 48,195.63 | 48,219.38 | 395.7K |
| 11:40 | 48,220.96 | 48,232.95 | 48,216.49 | 48,224.23 | 243.6K |
| 11:45 | 48,222.29 | 48,235.31 | 48,209.74 | 48,220.64 | 388.7K |
| 11:50 | 48,239.63 | 48,271.99 | 48,239.63 | 48,265.12 | 206.5K |
| 11:55 | 48,262.01 | 48,262.01 | 48,239.78 | 48,239.78 | 271.9K |
| 12:00 | 48,232.41 | 48,262.17 | 48,226.98 | 48,234.61 | 318.0K |
| 12:05 | 48,261.15 | 48,323.29 | 48,261.15 | 48,323.29 | 484.4K |
| 12:10 | 48,318.27 | 48,346.04 | 48,318.27 | 48,346.04 | 435.1K |
| 12:15 | 48,336.14 | 48,371.97 | 48,330.07 | 48,371.97 | 353.7K |
| 12:20 | 48,374.19 | 48,374.19 | 48,337.49 | 48,337.49 | 410.1K |
| 12:25 | 48,330.23 | 48,366.03 | 48,325.29 | 48,366.03 | 441.3K |
| 12:30 | 48,364.42 | 48,395.83 | 48,360.91 | 48,395.83 | 646.8K |
| 12:35 | 48,380.69 | 48,390.51 | 48,359.60 | 48,359.65 | 415.4K |
| 12:40 | 48,351.94 | 48,352.92 | 48,328.07 | 48,341.04 | 261.2K |
| 12:45 | 48,349.63 | 48,370.08 | 48,336.86 | 48,342.93 | 311.0K |
| 12:50 | 48,347.89 | 48,373.63 | 48,338.94 | 48,373.19 | 573.3K |
| 12:55 | 48,387.88 | 48,446.72 | 48,378.60 | 48,446.72 | 781.4K |
| 13:00 | 48,443.01 | 48,568.84 | 48,443.01 | 48,568.84 | 1,555.1K |
| 13:05 | 48,564.66 | 48,571.48 | 48,530.94 | 48,542.24 | 1,488.7K |
| 13:10 | 48,539.78 | 48,554.48 | 48,527.11 | 48,527.11 | 656.9K |
| 13:15 | 48,538.49 | 48,588.53 | 48,538.49 | 48,562.27 | 1,041.3K |
| 13:20 | 48,565.04 | 48,587.62 | 48,536.71 | 48,545.17 | 808.4K |
| 13:25 | 48,526.39 | 48,542.17 | 48,495.79 | 48,542.17 | 656.3K |
| 13:30 | 48,536.24 | 48,541.23 | 48,510.59 | 48,516.07 | 835.1K |
| 13:35 | 48,523.31 | 48,526.15 | 48,480.38 | 48,480.38 | 408.5K |
| 13:40 | 48,474.49 | 48,497.50 | 48,456.63 | 48,488.78 | 268.1K |
| 13:45 | 48,483.11 | 48,516.68 | 48,470.31 | 48,516.68 | 376.3K |
| 13:50 | 48,511.63 | 48,654.18 | 48,511.63 | 48,621.25 | 1,479.8K |
| 13:55 | 48,600.66 | 48,731.40 | 48,585.01 | 48,731.40 | 3,288.3K |
| 14:00 | 48,734.27 | 48,802.77 | 48,706.68 | 48,740.98 | 9,502.2K |
| 14:05 | 48,740.31 | 48,749.41 | 48,693.57 | 48,728.01 | 2,872.0K |
| 14:10 | 48,727.87 | 48,766.49 | 48,703.90 | 48,742.54 | 2,283.9K |
| 14:15 | 48,739.50 | 48,760.36 | 48,718.32 | 48,760.36 | 1,120.2K |
| 14:20 | 48,755.67 | 48,767.40 | 48,730.88 | 48,752.93 | 2,056.7K |
| 14:25 | 48,760.99 | 48,838.34 | 48,734.00 | 48,791.51 | 7,836.4K |
| 14:30 | 48,798.40 | 48,830.03 | 48,797.32 | 48,822.31 | 1,845.0K |
| 14:35 | 48,826.14 | 48,826.14 | 48,789.78 | 48,810.50 | 903.6K |
| 14:40 | 48,807.75 | 48,813.46 | 48,787.52 | 48,811.27 | 2,961.6K |
| 14:45 | 48,823.35 | 48,826.68 | 48,801.06 | 48,812.80 | 1,185.5K |
| 14:50 | 48,823.48 | 48,847.02 | 48,813.07 | 48,841.11 | 1,635.5K |
| 14:55 | 48,864.01 | 48,916.21 | 48,822.63 | 48,916.21 | 2,674.2K |
| 15:00 | 48,902.85 | 48,918.21 | 48,855.43 | 48,902.26 | 1,467.8K |
| 15:05 | 48,891.41 | 48,891.41 | 48,787.83 | 48,789.93 | 1,408.2K |
| 15:10 | 48,781.24 | 48,785.07 | 48,740.22 | 48,774.35 | 1,154.0K |
| 15:15 | 48,789.22 | 48,826.72 | 48,782.81 | 48,792.30 | 1,639.3K |
| 15:20 | 48,812.32 | 48,825.21 | 48,796.46 | 48,799.85 | 917.0K |
| 15:25 | 48,792.35 | 48,854.72 | 48,781.56 | 48,825.14 | 2,456.4K |
| 15:30 | 48,826.54 | 48,826.54 | 48,826.54 | 48,826.54 | 270.1K |
| 15:35 | 48,826.54 | 48,826.54 | 48,826.54 | 48,826.54 | 110.8K |
| 15:40 | 48,826.54 | 48,826.54 | 48,826.54 | 48,826.54 | 38.8K |
| 15:45 | 48,826.54 | 48,826.54 | 48,826.54 | 48,826.54 | 195.1K |