70,237.50
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 53,035.88 | 53,191.04 | 53,024.80 | 53,166.33 | 282.9K |
| 09:35 | 53,172.59 | 53,223.44 | 53,099.69 | 53,151.69 | 648.7K |
| 09:40 | 53,179.28 | 53,380.63 | 53,179.28 | 53,372.42 | 5,426.4K |
| 09:45 | 53,357.10 | 53,397.44 | 53,333.67 | 53,386.58 | 1,853.7K |
| 09:50 | 53,389.65 | 53,647.72 | 53,371.07 | 53,647.69 | 2,663.8K |
| 09:55 | 53,668.43 | 53,702.22 | 53,584.76 | 53,636.88 | 1,889.1K |
| 10:00 | 53,649.98 | 53,771.54 | 53,649.98 | 53,763.32 | 1,703.1K |
| 10:05 | 53,731.83 | 53,795.43 | 53,718.90 | 53,788.21 | 2,380.0K |
| 10:10 | 53,803.70 | 53,826.39 | 53,788.79 | 53,803.18 | 1,983.3K |
| 10:15 | 53,808.41 | 53,813.47 | 53,708.66 | 53,708.66 | 1,118.5K |
| 10:20 | 53,695.85 | 53,734.13 | 53,676.45 | 53,721.32 | 1,023.8K |
| 10:25 | 53,720.75 | 53,720.75 | 53,687.08 | 53,706.34 | 3,260.2K |
| 10:30 | 53,675.20 | 53,775.70 | 53,675.20 | 53,767.19 | 8,785.5K |
| 10:35 | 53,752.23 | 53,830.62 | 53,752.23 | 53,803.55 | 9,697.7K |
| 10:40 | 53,804.38 | 53,821.80 | 53,785.62 | 53,816.23 | 1,590.7K |
| 10:45 | 53,822.05 | 53,832.82 | 53,749.39 | 53,832.82 | 2,033.0K |
| 10:50 | 53,832.95 | 53,883.67 | 53,803.82 | 53,871.90 | 1,484.7K |
| 10:55 | 53,855.95 | 53,872.12 | 53,840.93 | 53,867.17 | 1,097.8K |
| 11:00 | 53,862.86 | 53,862.86 | 53,800.64 | 53,851.08 | 527.7K |
| 11:05 | 53,847.36 | 53,913.62 | 53,840.11 | 53,890.98 | 1,412.8K |
| 11:10 | 53,864.92 | 53,898.98 | 53,845.90 | 53,865.01 | 493.4K |
| 11:15 | 53,854.54 | 53,882.57 | 53,844.86 | 53,864.34 | 1,072.0K |
| 11:20 | 53,866.12 | 53,896.67 | 53,848.90 | 53,871.34 | 2,706.4K |
| 11:25 | 53,845.34 | 53,857.28 | 53,824.39 | 53,831.95 | 1,940.0K |
| 11:30 | 53,832.13 | 53,865.22 | 53,823.13 | 53,830.74 | 3,630.0K |
| 11:35 | 53,825.68 | 53,840.04 | 53,785.00 | 53,798.82 | 1,627.9K |
| 11:40 | 53,768.04 | 53,786.79 | 53,748.72 | 53,776.07 | 1,719.5K |
| 11:45 | 53,781.01 | 53,800.45 | 53,736.77 | 53,758.34 | 1,478.3K |
| 11:50 | 53,760.03 | 53,803.79 | 53,754.81 | 53,772.40 | 927.1K |
| 11:55 | 53,786.13 | 53,808.32 | 53,774.51 | 53,787.50 | 766.7K |
| 12:00 | 53,796.40 | 53,808.74 | 53,762.75 | 53,783.00 | 531.2K |
| 12:05 | 53,786.81 | 53,787.04 | 53,754.15 | 53,787.04 | 1,229.1K |
| 12:10 | 53,795.97 | 53,799.03 | 53,771.07 | 53,775.12 | 493.6K |
| 12:15 | 53,803.49 | 53,803.49 | 53,746.15 | 53,793.32 | 603.3K |
| 12:20 | 53,792.36 | 53,792.36 | 53,730.28 | 53,736.49 | 539.1K |
| 12:25 | 53,731.27 | 53,734.00 | 53,692.03 | 53,711.12 | 1,464.7K |
| 12:30 | 53,696.13 | 53,720.00 | 53,678.86 | 53,700.05 | 642.0K |
| 12:35 | 53,702.59 | 53,718.33 | 53,686.45 | 53,696.82 | 1,994.0K |
| 12:40 | 53,698.82 | 53,719.22 | 53,658.16 | 53,719.22 | 727.6K |
| 12:45 | 53,740.06 | 53,753.95 | 53,710.87 | 53,727.80 | 870.3K |
| 12:50 | 53,753.86 | 53,763.32 | 53,725.30 | 53,732.09 | 1,521.0K |
| 12:55 | 53,734.93 | 53,765.65 | 53,724.62 | 53,758.18 | 473.6K |
| 13:00 | 53,768.91 | 53,782.18 | 53,746.34 | 53,758.79 | 555.1K |
| 13:05 | 53,760.21 | 53,802.53 | 53,756.35 | 53,802.53 | 1,315.3K |
| 13:10 | 53,795.99 | 53,809.59 | 53,788.48 | 53,809.38 | 1,299.7K |
| 13:15 | 53,809.56 | 53,846.79 | 53,809.56 | 53,829.28 | 1,219.3K |
| 13:20 | 53,825.69 | 53,841.98 | 53,813.01 | 53,813.43 | 863.6K |
| 13:25 | 53,809.31 | 53,836.40 | 53,781.11 | 53,806.44 | 720.6K |
| 13:30 | 53,797.21 | 53,810.02 | 53,782.25 | 53,786.25 | 283.3K |
| 13:35 | 53,777.64 | 53,799.32 | 53,745.63 | 53,796.20 | 362.2K |
| 13:40 | 53,799.71 | 53,804.81 | 53,746.87 | 53,750.89 | 254.2K |
| 13:45 | 53,750.62 | 53,831.44 | 53,737.11 | 53,799.59 | 363.5K |
| 13:50 | 53,797.35 | 53,846.92 | 53,759.14 | 53,759.14 | 415.1K |
| 13:55 | 53,765.18 | 53,774.32 | 53,697.81 | 53,697.81 | 627.2K |
| 14:00 | 53,708.95 | 53,776.46 | 53,708.95 | 53,746.25 | 960.8K |
| 14:05 | 53,753.14 | 53,753.14 | 53,666.84 | 53,666.84 | 225.1K |
| 14:10 | 53,665.21 | 53,738.44 | 53,665.21 | 53,723.23 | 852.9K |
| 14:15 | 53,729.71 | 53,805.42 | 53,729.71 | 53,792.44 | 603.5K |
| 14:20 | 53,788.56 | 53,792.99 | 53,747.92 | 53,747.92 | 417.8K |
| 14:25 | 53,741.82 | 53,849.83 | 53,729.86 | 53,849.83 | 1,130.0K |
| 14:30 | 53,849.83 | 53,891.14 | 53,822.85 | 53,880.97 | 586.6K |
| 14:35 | 53,884.01 | 53,950.66 | 53,884.01 | 53,932.36 | 892.2K |
| 14:40 | 53,947.55 | 54,066.56 | 53,930.65 | 54,049.34 | 3,522.9K |
| 14:45 | 54,072.77 | 54,201.05 | 54,038.17 | 54,201.05 | 6,297.8K |
| 14:50 | 54,183.94 | 54,206.37 | 54,173.66 | 54,206.37 | 6,817.2K |
| 14:55 | 54,196.31 | 54,231.86 | 54,179.02 | 54,231.86 | 6,871.5K |
| 15:00 | 54,258.79 | 54,277.33 | 54,163.98 | 54,163.98 | 4,017.5K |
| 15:05 | 54,165.63 | 54,186.31 | 54,143.27 | 54,186.31 | 2,083.6K |
| 15:10 | 54,195.96 | 54,296.65 | 54,195.96 | 54,296.65 | 10,959.1K |
| 15:15 | 54,293.64 | 54,296.67 | 54,265.84 | 54,265.84 | 7,308.4K |
| 15:20 | 54,277.44 | 54,310.28 | 54,248.53 | 54,285.72 | 39,252.5K |
| 15:25 | 54,293.30 | 54,309.89 | 54,252.23 | 54,309.89 | 13,032.5K |
| 15:30 | 54,297.98 | 54,297.98 | 54,297.98 | 54,297.98 | 119.4K |
| 15:35 | 54,297.98 | 54,297.98 | 54,297.98 | 54,297.98 | 66.7K |
| 15:40 | 54,297.98 | 54,297.98 | 54,297.98 | 54,297.98 | 151.4K |
| 15:45 | 54,297.98 | 54,297.98 | 54,297.98 | 54,297.98 | 59.8K |