67,300.05
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 74,131.54 | 74,312.11 | 74,131.54 | 74,253.19 | 102.9K |
| 09:05 | 74,281.08 | 74,309.30 | 74,214.21 | 74,309.30 | 19.9K |
| 09:10 | 74,328.65 | 74,328.65 | 74,223.34 | 74,223.34 | 11.4K |
| 09:15 | 74,195.99 | 74,337.83 | 74,195.99 | 74,337.83 | 17.4K |
| 09:20 | 74,365.72 | 74,391.39 | 74,340.37 | 74,366.81 | 26.4K |
| 09:25 | 74,369.45 | 74,621.67 | 74,369.45 | 74,621.67 | 63.2K |
| 09:30 | 74,691.46 | 74,802.89 | 74,691.46 | 74,720.22 | 50.5K |
| 09:35 | 74,733.11 | 74,785.18 | 74,648.52 | 74,648.52 | 41.6K |
| 09:40 | 74,717.82 | 74,813.62 | 74,717.82 | 74,779.31 | 47.1K |
| 09:45 | 74,766.93 | 74,766.93 | 74,697.93 | 74,726.77 | 24.1K |
| 09:50 | 74,754.41 | 74,764.89 | 74,724.89 | 74,724.89 | 34.7K |
| 09:55 | 74,711.31 | 74,815.45 | 74,711.31 | 74,802.04 | 15.6K |
| 10:00 | 74,802.03 | 74,850.72 | 74,792.43 | 74,850.72 | 21.5K |
| 10:05 | 74,824.65 | 74,824.65 | 74,744.25 | 74,744.25 | 43.7K |
| 10:10 | 74,770.56 | 74,773.52 | 74,732.62 | 74,759.20 | 24.0K |
| 10:15 | 74,786.31 | 74,828.22 | 74,775.71 | 74,814.20 | 26.3K |
| 10:20 | 74,879.10 | 74,879.10 | 74,714.81 | 74,714.81 | 18.2K |
| 10:25 | 74,768.93 | 74,825.95 | 74,744.44 | 74,825.95 | 11.6K |
| 10:30 | 74,827.16 | 74,839.29 | 74,800.77 | 74,839.29 | 24.6K |
| 10:35 | 74,827.48 | 74,854.12 | 74,800.40 | 74,800.40 | 23.5K |
| 10:40 | 74,773.28 | 74,840.08 | 74,773.28 | 74,812.67 | 16.7K |
| 10:45 | 74,839.53 | 74,839.53 | 74,787.44 | 74,837.29 | 15.1K |
| 10:50 | 74,825.31 | 74,838.56 | 74,798.63 | 74,810.54 | 6.9K |
| 10:55 | 74,810.51 | 74,877.41 | 74,809.66 | 74,809.66 | 28.6K |
| 11:00 | 74,823.46 | 74,840.81 | 74,795.86 | 74,840.81 | 14.5K |
| 11:05 | 74,827.23 | 74,979.18 | 74,827.23 | 74,938.94 | 7.1K |
| 11:10 | 74,965.84 | 75,020.59 | 74,952.15 | 75,020.59 | 31.5K |
| 11:15 | 75,021.68 | 75,045.36 | 74,993.27 | 75,019.14 | 11.6K |
| 11:20 | 75,030.21 | 75,030.21 | 74,976.78 | 74,996.89 | 12.4K |
| 11:25 | 74,996.77 | 75,050.60 | 74,996.77 | 75,050.60 | 11.4K |
| 11:30 | 75,050.38 | 75,052.08 | 74,999.23 | 75,010.40 | 8.4K |
| 11:35 | 75,024.76 | 75,038.09 | 75,024.64 | 75,038.09 | 12.1K |
| 11:40 | 75,077.55 | 75,077.55 | 75,034.62 | 75,048.26 | 16.7K |
| 11:45 | 75,048.29 | 75,088.48 | 75,032.98 | 75,032.98 | 6.6K |
| 11:50 | 75,046.43 | 75,046.43 | 74,992.19 | 75,017.59 | 5.0K |
| 11:55 | 75,005.63 | 75,035.06 | 75,005.63 | 75,034.61 | 12.4K |
| 12:00 | 75,047.95 | 75,073.94 | 75,033.59 | 75,072.62 | 7.6K |
| 12:05 | 75,086.07 | 75,135.94 | 75,084.13 | 75,135.94 | 9.7K |
| 12:10 | 75,122.89 | 75,162.82 | 75,122.89 | 75,149.60 | 3.8K |
| 12:15 | 75,149.67 | 75,167.40 | 75,134.89 | 75,167.40 | 11.0K |
| 12:20 | 75,195.18 | 75,244.84 | 75,193.25 | 75,244.84 | 18.8K |
| 12:25 | 75,327.02 | 75,327.02 | 75,288.64 | 75,317.52 | 24.3K |
| 12:30 | 75,315.72 | 75,316.88 | 75,286.75 | 75,286.75 | 46.5K |
| 12:35 | 75,313.08 | 75,313.08 | 75,258.83 | 75,271.54 | 10.0K |
| 12:40 | 75,271.31 | 75,380.55 | 75,257.86 | 75,380.55 | 7.3K |
| 12:45 | 75,382.95 | 75,382.95 | 75,354.19 | 75,354.19 | 21.3K |
| 12:50 | 75,325.80 | 75,325.90 | 75,297.28 | 75,297.28 | 10.2K |
| 12:55 | 75,283.84 | 75,283.84 | 75,240.64 | 75,281.05 | 8.3K |
| 13:00 | 75,255.88 | 75,310.23 | 75,255.88 | 75,310.23 | 11.0K |
| 13:05 | 75,311.42 | 75,311.42 | 75,255.56 | 75,255.56 | 41.0K |
| 13:10 | 75,309.35 | 75,406.35 | 75,283.37 | 75,406.35 | 15.3K |
| 13:15 | 75,407.48 | 75,407.48 | 75,340.84 | 75,340.84 | 26.3K |
| 13:20 | 75,340.84 | 75,366.25 | 75,312.27 | 75,339.24 | 5.6K |
| 13:25 | 75,339.24 | 75,382.06 | 75,338.73 | 75,353.72 | 8.8K |
| 13:30 | 75,313.38 | 75,461.13 | 75,313.38 | 75,460.30 | 10.8K |
| 13:35 | 75,446.76 | 75,554.32 | 75,446.76 | 75,538.36 | 18.1K |
| 13:40 | 75,550.70 | 75,550.70 | 75,483.64 | 75,498.58 | 17.8K |
| 13:45 | 75,485.37 | 75,497.61 | 75,469.15 | 75,497.61 | 11.9K |
| 13:50 | 75,511.18 | 75,511.18 | 75,484.17 | 75,509.84 | 3.7K |
| 13:55 | 75,509.98 | 75,536.74 | 75,495.43 | 75,495.43 | 14.0K |
| 14:00 | 75,494.51 | 75,536.01 | 75,481.54 | 75,536.01 | 9.8K |
| 14:05 | 75,510.62 | 75,538.00 | 75,510.62 | 75,525.44 | 14.0K |
| 14:10 | 75,525.44 | 75,528.87 | 75,512.13 | 75,515.39 | 6.8K |
| 14:15 | 75,517.39 | 75,548.05 | 75,462.98 | 75,548.05 | 11.6K |
| 14:20 | 75,521.39 | 75,521.39 | 75,481.93 | 75,493.88 | 4.6K |
| 14:25 | 75,495.38 | 75,535.72 | 75,495.28 | 75,508.71 | 34.9K |
| 14:30 | 75,508.37 | 75,521.57 | 75,493.30 | 75,493.53 | 18.4K |
| 14:35 | 75,493.47 | 75,506.81 | 75,477.93 | 75,477.93 | 49.1K |
| 14:40 | 75,463.00 | 75,491.76 | 75,463.00 | 75,464.23 | 26.6K |
| 14:45 | 75,491.04 | 75,491.04 | 75,461.45 | 75,461.92 | 48.0K |
| 14:50 | 75,474.79 | 75,492.16 | 75,434.44 | 75,464.75 | 17.2K |
| 14:55 | 75,464.75 | 75,505.07 | 75,438.35 | 75,491.63 | 15.2K |
| 15:00 | 75,521.59 | 75,521.59 | 75,509.79 | 75,512.03 | 20.1K |
| 15:05 | 75,525.47 | 75,538.74 | 75,499.01 | 75,513.81 | 5.5K |
| 15:10 | 75,527.56 | 75,527.56 | 75,502.16 | 75,515.71 | 16.8K |
| 15:15 | 75,461.11 | 75,487.38 | 75,405.51 | 75,487.38 | 23.3K |
| 15:20 | 75,435.70 | 75,462.94 | 75,393.85 | 75,434.51 | 25.4K |
| 15:25 | 75,461.02 | 75,477.76 | 75,461.02 | 75,464.65 | 7.8K |
| 15:30 | 75,479.59 | 75,490.87 | 75,449.16 | 75,477.48 | 17.0K |
| 15:35 | 75,433.40 | 75,473.84 | 75,433.40 | 75,461.96 | 29.5K |
| 15:40 | 75,503.36 | 75,503.36 | 75,395.56 | 75,420.48 | 23.2K |
| 15:45 | 75,445.44 | 75,498.67 | 75,444.66 | 75,446.61 | 22.0K |
| 15:50 | 75,475.34 | 75,490.17 | 75,449.05 | 75,490.17 | 12.6K |
| 15:55 | 75,519.29 | 75,532.57 | 75,506.05 | 75,519.97 | 17.1K |
| 16:00 | 75,466.43 | 75,466.43 | 75,410.45 | 75,426.81 | 18.1K |
| 16:05 | 75,439.46 | 75,439.46 | 75,362.44 | 75,375.04 | 21.9K |
| 16:10 | 75,334.81 | 75,334.81 | 75,229.05 | 75,267.67 | 29.5K |
| 16:15 | 75,293.92 | 75,347.97 | 75,293.92 | 75,345.40 | 19.9K |
| 16:20 | 75,342.97 | 75,423.76 | 75,342.97 | 75,423.76 | 9.1K |
| 16:25 | 75,410.52 | 75,425.34 | 75,328.79 | 75,328.79 | 15.4K |
| 16:30 | 75,297.86 | 75,396.10 | 75,297.86 | 75,356.09 | 9.9K |
| 16:35 | 75,341.69 | 75,392.25 | 75,338.63 | 75,338.63 | 19.4K |
| 16:40 | 75,339.50 | 75,339.50 | 75,310.92 | 75,324.37 | 16.8K |
| 16:45 | 75,311.16 | 75,311.16 | 75,253.62 | 75,254.35 | 31.8K |
| 16:50 | 75,225.48 | 75,225.48 | 75,115.47 | 75,141.56 | 44.8K |
| 16:55 | 75,114.49 | 75,140.55 | 75,058.80 | 75,058.80 | 18.3K |
| 17:00 | 75,031.67 | 75,031.67 | 74,972.76 | 74,972.76 | 31.5K |
| 17:05 | 74,959.21 | 74,988.76 | 74,921.59 | 74,937.18 | 43.4K |
| 17:10 | 74,924.34 | 74,924.34 | 74,839.78 | 74,867.96 | 24.8K |
| 17:15 | 74,910.61 | 74,910.97 | 74,910.61 | 74,910.97 | 20.3K |
| 17:20 | 74,978.89 | 75,019.75 | 74,978.89 | 74,993.36 | 41.7K |
| 17:25 | 75,049.05 | 75,090.22 | 75,049.05 | 75,088.54 | 51.3K |
| 17:30 | 75,128.37 | 75,128.37 | 75,128.37 | 75,128.37 | 1,181.3K |