70,237.50
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 51,978.57 | 52,066.37 | 51,930.95 | 52,019.46 | 2,820.5K |
| 09:35 | 52,084.66 | 52,084.66 | 51,929.99 | 51,961.57 | 3,945.6K |
| 09:40 | 51,980.92 | 52,161.52 | 51,955.29 | 52,140.62 | 4,471.9K |
| 09:45 | 52,109.77 | 52,161.05 | 52,053.66 | 52,143.89 | 4,236.0K |
| 09:50 | 52,053.48 | 52,157.78 | 52,051.61 | 52,106.32 | 3,436.7K |
| 09:55 | 52,079.64 | 52,086.20 | 52,017.35 | 52,040.24 | 2,871.2K |
| 10:00 | 52,024.61 | 52,044.10 | 51,980.44 | 51,995.42 | 5,721.3K |
| 10:05 | 51,966.25 | 51,966.25 | 51,528.94 | 51,528.94 | 6,409.3K |
| 10:10 | 51,534.54 | 51,534.54 | 51,448.35 | 51,512.63 | 3,466.0K |
| 10:15 | 51,552.91 | 51,737.84 | 51,552.91 | 51,737.84 | 3,378.9K |
| 10:20 | 51,735.98 | 51,867.37 | 51,735.98 | 51,867.37 | 2,894.2K |
| 10:25 | 51,874.22 | 51,954.93 | 51,873.96 | 51,944.24 | 2,979.4K |
| 10:30 | 51,958.88 | 52,012.21 | 51,934.92 | 51,994.23 | 4,714.7K |
| 10:35 | 51,998.06 | 52,009.73 | 51,968.22 | 51,976.76 | 2,277.8K |
| 10:40 | 51,989.40 | 52,004.33 | 51,961.91 | 51,998.36 | 1,994.2K |
| 10:45 | 52,011.93 | 52,013.97 | 51,947.42 | 52,001.68 | 2,115.4K |
| 10:50 | 52,004.35 | 52,004.35 | 51,931.30 | 51,965.84 | 1,303.0K |
| 10:55 | 51,981.24 | 52,019.95 | 51,958.16 | 51,997.72 | 844.6K |
| 11:00 | 52,005.92 | 52,012.23 | 51,966.06 | 51,966.06 | 1,385.6K |
| 11:05 | 51,967.04 | 51,990.97 | 51,963.97 | 51,969.84 | 655.6K |
| 11:10 | 51,976.81 | 51,986.88 | 51,954.36 | 51,970.99 | 388.9K |
| 11:15 | 51,977.36 | 51,977.36 | 51,884.82 | 51,899.86 | 875.2K |
| 11:20 | 51,891.61 | 51,898.02 | 51,792.34 | 51,792.34 | 2,816.5K |
| 11:25 | 51,785.23 | 51,797.12 | 51,760.32 | 51,760.32 | 1,223.0K |
| 11:30 | 51,755.27 | 51,778.65 | 51,744.97 | 51,754.93 | 861.9K |
| 11:35 | 51,803.30 | 51,847.55 | 51,793.70 | 51,832.04 | 406.3K |
| 11:40 | 51,831.92 | 51,839.74 | 51,780.60 | 51,786.53 | 315.3K |
| 11:45 | 51,770.17 | 51,775.74 | 51,742.51 | 51,760.86 | 396.8K |
| 11:50 | 51,737.11 | 51,785.68 | 51,724.21 | 51,785.68 | 571.3K |
| 11:55 | 51,773.53 | 51,791.86 | 51,745.66 | 51,752.13 | 627.5K |
| 12:00 | 51,788.33 | 51,788.61 | 51,710.21 | 51,724.65 | 811.4K |
| 12:05 | 51,704.89 | 51,740.30 | 51,687.34 | 51,709.60 | 614.1K |
| 12:10 | 51,707.29 | 51,737.19 | 51,694.16 | 51,719.36 | 1,059.0K |
| 12:15 | 51,718.73 | 51,803.17 | 51,718.73 | 51,793.87 | 2,012.6K |
| 12:20 | 51,815.33 | 51,845.39 | 51,783.05 | 51,840.18 | 938.8K |
| 12:25 | 51,838.05 | 51,860.45 | 51,838.05 | 51,860.45 | 702.9K |
| 12:30 | 51,844.50 | 51,860.55 | 51,794.63 | 51,797.99 | 680.5K |
| 12:35 | 51,829.46 | 51,834.79 | 51,787.51 | 51,824.52 | 691.4K |
| 12:40 | 51,813.90 | 51,832.88 | 51,778.37 | 51,804.73 | 1,185.5K |
| 12:45 | 51,831.11 | 51,844.28 | 51,761.58 | 51,767.23 | 2,052.6K |
| 12:50 | 51,791.92 | 51,807.13 | 51,775.04 | 51,781.77 | 577.8K |
| 12:55 | 51,788.85 | 51,820.30 | 51,788.85 | 51,800.21 | 415.1K |
| 13:00 | 51,792.58 | 51,800.39 | 51,757.62 | 51,791.53 | 1,807.5K |
| 13:05 | 51,792.22 | 51,831.93 | 51,783.18 | 51,802.14 | 641.9K |
| 13:10 | 51,796.15 | 51,826.05 | 51,796.15 | 51,811.78 | 138.4K |
| 13:15 | 51,814.35 | 51,824.76 | 51,800.11 | 51,824.76 | 234.1K |
| 13:20 | 51,825.37 | 51,848.91 | 51,790.49 | 51,798.82 | 393.7K |
| 13:25 | 51,792.80 | 51,800.33 | 51,764.34 | 51,795.08 | 1,279.7K |
| 13:30 | 51,792.78 | 51,837.63 | 51,787.83 | 51,811.85 | 378.8K |
| 13:35 | 51,815.29 | 51,834.38 | 51,789.99 | 51,803.63 | 312.1K |
| 13:40 | 51,808.38 | 51,809.07 | 51,758.86 | 51,760.69 | 367.7K |
| 13:45 | 51,757.69 | 51,757.69 | 51,701.78 | 51,720.67 | 329.6K |
| 13:50 | 51,714.22 | 51,758.27 | 51,714.22 | 51,754.25 | 343.8K |
| 13:55 | 51,726.07 | 51,778.46 | 51,726.07 | 51,772.38 | 523.6K |
| 14:00 | 51,773.99 | 51,776.05 | 51,731.78 | 51,745.45 | 1,187.3K |
| 14:05 | 51,752.95 | 51,755.37 | 51,705.37 | 51,719.82 | 583.4K |
| 14:10 | 51,706.42 | 51,737.79 | 51,677.06 | 51,684.62 | 496.6K |
| 14:15 | 51,674.22 | 51,685.24 | 51,637.67 | 51,637.67 | 676.8K |
| 14:20 | 51,625.65 | 51,632.77 | 51,602.06 | 51,615.95 | 430.2K |
| 14:25 | 51,631.64 | 51,670.39 | 51,598.46 | 51,668.91 | 343.7K |
| 14:30 | 51,674.13 | 51,708.16 | 51,633.72 | 51,706.38 | 357.6K |
| 14:35 | 51,705.96 | 51,760.98 | 51,703.10 | 51,755.25 | 1,386.0K |
| 14:40 | 51,765.26 | 51,772.12 | 51,738.82 | 51,763.14 | 2,257.8K |
| 14:45 | 51,765.72 | 51,774.30 | 51,736.47 | 51,759.60 | 995.3K |
| 14:50 | 51,756.31 | 51,919.13 | 51,743.92 | 51,919.13 | 1,896.0K |
| 14:55 | 51,951.57 | 52,037.65 | 51,951.57 | 52,020.18 | 2,551.7K |
| 15:00 | 52,035.74 | 52,132.90 | 51,997.87 | 52,132.90 | 3,763.9K |
| 15:05 | 52,185.20 | 52,191.20 | 52,123.47 | 52,162.14 | 3,823.6K |
| 15:10 | 52,186.36 | 52,202.43 | 52,118.50 | 52,118.50 | 4,699.9K |
| 15:15 | 52,121.97 | 52,121.97 | 52,050.18 | 52,050.18 | 1,684.8K |
| 15:20 | 52,053.69 | 52,053.69 | 51,905.71 | 51,905.71 | 2,150.9K |
| 15:25 | 51,915.80 | 51,915.80 | 51,812.01 | 51,882.05 | 3,714.3K |
| 15:35 | 51,850.48 | 51,850.48 | 51,850.48 | 51,850.48 | 842.4K |
| 15:40 | 51,850.48 | 51,850.48 | 51,850.48 | 51,850.48 | 59.1K |
| 15:45 | 51,850.48 | 51,850.48 | 51,850.48 | 51,850.48 | 21.9K |