67,300.05
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 75,538.96 | 75,554.75 | 75,501.68 | 75,554.75 | 70.1K |
| 09:05 | 75,573.61 | 75,621.64 | 75,521.06 | 75,621.64 | 39.2K |
| 09:10 | 75,510.43 | 75,541.23 | 75,441.63 | 75,467.45 | 78.1K |
| 09:15 | 75,563.59 | 75,563.59 | 75,427.97 | 75,427.97 | 53.6K |
| 09:20 | 75,370.71 | 75,383.20 | 75,370.71 | 75,383.20 | 18.4K |
| 09:25 | 75,342.62 | 75,405.76 | 75,342.62 | 75,363.52 | 17.4K |
| 09:30 | 75,362.92 | 75,362.92 | 75,212.72 | 75,212.72 | 27.0K |
| 09:35 | 75,253.15 | 75,253.15 | 75,158.64 | 75,158.64 | 30.6K |
| 09:40 | 75,225.36 | 75,225.36 | 75,113.52 | 75,113.52 | 16.9K |
| 09:45 | 75,113.21 | 75,173.01 | 75,092.53 | 75,109.31 | 19.5K |
| 09:50 | 75,094.04 | 75,196.62 | 75,094.04 | 75,196.62 | 23.2K |
| 09:55 | 75,210.10 | 75,210.10 | 75,144.65 | 75,146.64 | 27.3K |
| 10:00 | 75,255.18 | 75,268.41 | 75,210.76 | 75,210.76 | 16.9K |
| 10:05 | 75,185.07 | 75,283.36 | 75,185.07 | 75,256.68 | 17.9K |
| 10:10 | 75,274.44 | 75,274.44 | 75,243.22 | 75,268.79 | 21.1K |
| 10:15 | 75,281.22 | 75,345.94 | 75,281.21 | 75,345.94 | 16.2K |
| 10:20 | 75,359.91 | 75,375.29 | 75,336.24 | 75,336.24 | 18.9K |
| 10:25 | 75,338.95 | 75,419.85 | 75,338.95 | 75,403.57 | 18.0K |
| 10:30 | 75,418.22 | 75,495.63 | 75,418.22 | 75,495.50 | 14.6K |
| 10:35 | 75,562.16 | 75,562.16 | 75,440.26 | 75,440.26 | 15.8K |
| 10:40 | 75,413.94 | 75,508.88 | 75,413.38 | 75,508.88 | 10.4K |
| 10:45 | 75,508.37 | 75,574.96 | 75,508.37 | 75,574.96 | 5.5K |
| 10:50 | 75,601.85 | 75,653.19 | 75,572.89 | 75,653.19 | 15.5K |
| 10:55 | 75,655.08 | 75,696.04 | 75,654.26 | 75,667.22 | 12.8K |
| 11:00 | 75,653.33 | 75,748.22 | 75,653.33 | 75,694.15 | 14.2K |
| 11:05 | 75,721.56 | 75,761.44 | 75,721.56 | 75,731.57 | 9.4K |
| 11:10 | 75,679.73 | 75,681.03 | 75,667.47 | 75,669.53 | 16.5K |
| 11:15 | 75,669.40 | 75,712.71 | 75,669.40 | 75,712.71 | 18.1K |
| 11:20 | 75,725.70 | 75,738.73 | 75,711.73 | 75,714.75 | 15.3K |
| 11:25 | 75,715.32 | 75,715.32 | 75,674.13 | 75,689.23 | 12.9K |
| 11:30 | 75,690.00 | 75,713.16 | 75,686.14 | 75,686.14 | 10.2K |
| 11:35 | 75,673.04 | 75,686.35 | 75,602.68 | 75,602.68 | 16.4K |
| 11:40 | 75,599.54 | 75,614.34 | 75,597.88 | 75,601.99 | 15.2K |
| 11:45 | 75,616.67 | 75,657.62 | 75,604.54 | 75,605.08 | 12.9K |
| 11:50 | 75,631.14 | 75,727.93 | 75,631.14 | 75,727.93 | 72.1K |
| 11:55 | 75,794.96 | 75,822.47 | 75,724.42 | 75,724.42 | 51.7K |
| 12:00 | 75,737.88 | 75,737.88 | 75,697.23 | 75,697.61 | 16.3K |
| 12:05 | 75,711.06 | 75,711.06 | 75,603.71 | 75,603.71 | 10.7K |
| 12:10 | 75,604.08 | 75,604.08 | 75,492.80 | 75,492.80 | 21.1K |
| 12:15 | 75,466.01 | 75,522.30 | 75,466.01 | 75,508.99 | 5.7K |
| 12:20 | 75,520.95 | 75,561.12 | 75,520.95 | 75,547.80 | 4.9K |
| 12:25 | 75,533.92 | 75,559.88 | 75,533.92 | 75,559.88 | 6.4K |
| 12:30 | 75,533.19 | 75,671.01 | 75,533.19 | 75,671.01 | 6.9K |
| 12:35 | 75,617.21 | 75,643.58 | 75,616.42 | 75,643.58 | 5.8K |
| 12:40 | 75,643.48 | 75,645.56 | 75,617.40 | 75,645.56 | 8.3K |
| 12:45 | 75,632.11 | 75,645.44 | 75,604.33 | 75,645.44 | 15.2K |
| 12:50 | 75,644.62 | 75,644.62 | 75,587.52 | 75,626.93 | 3.3K |
| 12:55 | 75,640.38 | 75,670.03 | 75,640.38 | 75,670.03 | 9.6K |
| 13:00 | 75,668.54 | 75,668.54 | 75,605.22 | 75,605.22 | 132.0K |
| 13:05 | 75,618.41 | 75,644.52 | 75,602.79 | 75,602.79 | 10.2K |
| 13:10 | 75,576.64 | 75,627.73 | 75,576.64 | 75,614.14 | 3.7K |
| 13:15 | 75,587.42 | 75,600.43 | 75,573.97 | 75,599.88 | 11.5K |
| 13:20 | 75,613.32 | 75,684.34 | 75,613.32 | 75,671.31 | 19.8K |
| 13:25 | 75,644.62 | 75,657.56 | 75,640.64 | 75,640.64 | 5.7K |
| 13:30 | 75,641.05 | 75,655.04 | 75,641.05 | 75,655.04 | 2.3K |
| 13:35 | 75,641.42 | 75,641.42 | 75,603.11 | 75,616.16 | 4.7K |
| 13:40 | 75,629.86 | 75,629.86 | 75,546.01 | 75,559.45 | 8.6K |
| 13:45 | 75,573.24 | 75,573.67 | 75,546.79 | 75,573.67 | 21.7K |
| 13:50 | 75,560.11 | 75,587.19 | 75,560.11 | 75,572.60 | 12.1K |
| 13:55 | 75,559.74 | 75,622.61 | 75,559.74 | 75,622.61 | 6.1K |
| 14:00 | 75,663.41 | 75,663.41 | 75,622.96 | 75,636.13 | 6.3K |
| 14:05 | 75,596.02 | 75,600.24 | 75,582.13 | 75,600.24 | 3.9K |
| 14:10 | 75,599.57 | 75,599.57 | 75,503.85 | 75,503.85 | 10.0K |
| 14:15 | 75,487.41 | 75,527.09 | 75,487.41 | 75,501.49 | 2.6K |
| 14:20 | 75,502.05 | 75,502.05 | 75,446.20 | 75,459.62 | 13.5K |
| 14:25 | 75,446.18 | 75,446.18 | 75,432.52 | 75,443.73 | 6.3K |
| 14:30 | 75,430.88 | 75,471.00 | 75,417.21 | 75,458.52 | 21.7K |
| 14:35 | 75,498.87 | 75,498.87 | 75,406.63 | 75,463.29 | 34.9K |
| 14:40 | 75,423.20 | 75,461.80 | 75,423.20 | 75,461.80 | 15.4K |
| 14:45 | 75,461.80 | 75,461.80 | 75,335.43 | 75,362.19 | 6.8K |
| 14:50 | 75,402.36 | 75,442.26 | 75,402.36 | 75,427.27 | 7.1K |
| 14:55 | 75,401.01 | 75,401.01 | 75,358.92 | 75,372.36 | 8.6K |
| 15:00 | 75,374.57 | 75,374.57 | 75,306.32 | 75,333.38 | 20.4K |
| 15:05 | 75,320.89 | 75,348.44 | 75,320.89 | 75,348.44 | 12.3K |
| 15:10 | 75,335.43 | 75,349.37 | 75,295.52 | 75,295.52 | 11.6K |
| 15:15 | 75,335.34 | 75,335.34 | 75,294.59 | 75,294.59 | 9.5K |
| 15:20 | 75,297.37 | 75,311.75 | 75,271.40 | 75,284.68 | 9.6K |
| 15:25 | 75,298.44 | 75,312.09 | 75,272.22 | 75,272.22 | 28.3K |
| 15:30 | 75,272.36 | 75,341.55 | 75,206.65 | 75,341.55 | 24.3K |
| 15:35 | 75,314.57 | 75,349.16 | 75,299.19 | 75,349.16 | 19.0K |
| 15:40 | 75,335.46 | 75,335.46 | 75,291.89 | 75,291.89 | 13.9K |
| 15:45 | 75,304.97 | 75,362.12 | 75,293.59 | 75,362.12 | 20.6K |
| 15:50 | 75,375.20 | 75,457.82 | 75,375.20 | 75,418.37 | 10.7K |
| 15:55 | 75,472.16 | 75,472.16 | 75,362.68 | 75,389.57 | 13.4K |
| 16:00 | 75,403.37 | 75,403.37 | 75,359.87 | 75,359.87 | 17.3K |
| 16:05 | 75,317.94 | 75,359.40 | 75,278.82 | 75,278.82 | 21.9K |
| 16:10 | 75,265.19 | 75,278.57 | 75,226.79 | 75,226.79 | 17.6K |
| 16:15 | 75,239.93 | 75,239.93 | 75,200.40 | 75,239.84 | 9.9K |
| 16:20 | 75,186.25 | 75,187.75 | 75,172.50 | 75,173.15 | 17.9K |
| 16:25 | 75,173.29 | 75,214.56 | 75,160.05 | 75,187.43 | 15.6K |
| 16:30 | 75,187.40 | 75,282.12 | 75,187.40 | 75,255.23 | 26.8K |
| 16:35 | 75,214.73 | 75,215.38 | 75,188.33 | 75,201.07 | 11.3K |
| 16:40 | 75,187.52 | 75,201.39 | 75,187.52 | 75,187.95 | 7.4K |
| 16:45 | 75,186.56 | 75,216.65 | 75,186.33 | 75,216.65 | 22.6K |
| 16:50 | 75,229.99 | 75,257.46 | 75,229.99 | 75,256.56 | 19.9K |
| 16:55 | 75,270.10 | 75,350.56 | 75,270.10 | 75,350.56 | 14.6K |
| 17:00 | 75,336.79 | 75,376.19 | 75,335.21 | 75,335.21 | 24.0K |
| 17:05 | 75,335.21 | 75,442.73 | 75,335.21 | 75,442.73 | 5.5K |
| 17:10 | 75,497.63 | 75,513.18 | 75,447.70 | 75,447.70 | 38.2K |
| 17:15 | 75,422.27 | 75,478.29 | 75,422.27 | 75,478.15 | 17.1K |
| 17:20 | 75,465.13 | 75,572.82 | 75,465.13 | 75,533.00 | 30.3K |
| 17:25 | 75,533.49 | 75,533.49 | 75,493.64 | 75,505.72 | 67.9K |
| 17:30 | 75,522.01 | 75,522.01 | 75,522.01 | 75,522.01 | 909.5K |
| 17:35 | 75,483.86 | 75,483.86 | 75,483.86 | 75,483.86 | 0.0K |