67,300.05
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 75,651.58 | 75,791.45 | 75,651.58 | 75,683.87 | 103.6K |
| 09:05 | 75,669.36 | 75,669.36 | 75,504.45 | 75,668.22 | 13.0K |
| 09:10 | 75,664.66 | 75,820.78 | 75,664.66 | 75,820.78 | 22.2K |
| 09:15 | 75,860.67 | 75,860.67 | 75,796.37 | 75,825.88 | 23.2K |
| 09:20 | 75,834.98 | 75,834.98 | 75,740.88 | 75,740.88 | 12.3K |
| 09:25 | 75,802.20 | 75,802.20 | 75,624.70 | 75,624.70 | 19.9K |
| 09:30 | 75,584.41 | 75,611.81 | 75,516.75 | 75,516.75 | 14.1K |
| 09:35 | 75,557.21 | 75,557.21 | 75,360.97 | 75,360.97 | 14.8K |
| 09:40 | 75,388.65 | 75,411.00 | 75,303.44 | 75,303.44 | 13.7K |
| 09:45 | 75,287.82 | 75,323.77 | 75,270.96 | 75,309.96 | 16.0K |
| 09:50 | 75,283.41 | 75,407.05 | 75,283.41 | 75,407.05 | 15.3K |
| 09:55 | 75,460.89 | 75,488.93 | 75,460.89 | 75,488.93 | 12.0K |
| 10:00 | 75,476.89 | 75,629.79 | 75,476.89 | 75,629.79 | 12.7K |
| 10:05 | 75,614.58 | 75,640.82 | 75,600.88 | 75,600.88 | 18.0K |
| 10:10 | 75,561.51 | 75,561.51 | 75,493.63 | 75,493.63 | 10.3K |
| 10:15 | 75,547.47 | 75,547.47 | 75,507.18 | 75,520.20 | 20.5K |
| 10:20 | 75,520.20 | 75,554.93 | 75,492.89 | 75,554.93 | 22.4K |
| 10:25 | 75,541.24 | 75,651.14 | 75,541.24 | 75,651.14 | 12.3K |
| 10:30 | 75,664.88 | 75,702.71 | 75,647.76 | 75,647.76 | 13.1K |
| 10:35 | 75,660.25 | 75,686.99 | 75,660.25 | 75,686.99 | 9.8K |
| 10:40 | 75,673.52 | 75,673.52 | 75,566.89 | 75,580.77 | 6.9K |
| 10:45 | 75,542.36 | 75,586.14 | 75,519.54 | 75,519.54 | 11.1K |
| 10:50 | 75,537.17 | 75,596.15 | 75,525.18 | 75,596.15 | 7.9K |
| 10:55 | 75,595.67 | 75,669.77 | 75,569.63 | 75,656.31 | 7.9K |
| 11:00 | 75,654.72 | 75,683.95 | 75,616.43 | 75,616.43 | 8.1K |
| 11:05 | 75,656.06 | 75,722.87 | 75,656.06 | 75,722.87 | 29.1K |
| 11:10 | 75,695.61 | 75,828.26 | 75,695.61 | 75,828.26 | 10.4K |
| 11:15 | 75,853.68 | 75,908.73 | 75,840.39 | 75,908.73 | 9.2K |
| 11:20 | 75,882.46 | 75,924.56 | 75,882.46 | 75,922.26 | 11.4K |
| 11:25 | 75,910.30 | 75,926.53 | 75,882.27 | 75,926.53 | 14.9K |
| 11:30 | 75,886.15 | 75,886.76 | 75,846.83 | 75,846.83 | 4.2K |
| 11:35 | 75,874.19 | 75,874.19 | 75,805.39 | 75,805.39 | 18.6K |
| 11:40 | 75,805.24 | 75,861.98 | 75,778.54 | 75,861.98 | 35.8K |
| 11:45 | 75,848.18 | 75,861.24 | 75,807.58 | 75,821.56 | 18.4K |
| 11:50 | 75,822.44 | 75,850.86 | 75,796.88 | 75,796.88 | 4.7K |
| 11:55 | 75,837.70 | 75,908.03 | 75,837.70 | 75,908.03 | 3.1K |
| 12:00 | 75,909.10 | 75,933.33 | 75,880.68 | 75,933.33 | 5.5K |
| 12:05 | 75,933.33 | 75,976.10 | 75,933.33 | 75,961.15 | 24.0K |
| 12:10 | 75,974.26 | 75,974.26 | 75,907.09 | 75,947.26 | 13.3K |
| 12:15 | 75,918.85 | 75,936.79 | 75,918.85 | 75,936.79 | 3.3K |
| 12:20 | 75,950.25 | 75,950.25 | 75,946.62 | 75,946.62 | 9.5K |
| 12:25 | 75,960.52 | 75,988.02 | 75,948.56 | 75,974.22 | 6.2K |
| 12:30 | 75,987.11 | 76,081.22 | 75,987.00 | 76,054.94 | 18.7K |
| 12:35 | 76,040.03 | 76,108.82 | 76,040.03 | 76,108.82 | 17.6K |
| 12:40 | 76,082.35 | 76,083.29 | 76,056.37 | 76,083.29 | 4.9K |
| 12:45 | 76,096.86 | 76,096.86 | 76,070.30 | 76,070.47 | 3.6K |
| 12:50 | 76,056.40 | 76,056.40 | 76,015.25 | 76,015.25 | 5.1K |
| 12:55 | 76,015.98 | 76,029.30 | 76,002.85 | 76,029.30 | 4.9K |
| 13:00 | 76,042.94 | 76,141.56 | 76,042.94 | 76,114.64 | 11.4K |
| 13:05 | 76,127.53 | 76,127.53 | 76,086.17 | 76,086.17 | 9.8K |
| 13:10 | 76,113.26 | 76,140.18 | 76,113.26 | 76,139.65 | 4.0K |
| 13:15 | 76,138.67 | 76,138.67 | 76,096.41 | 76,123.68 | 6.3K |
| 13:20 | 76,123.56 | 76,123.56 | 76,042.66 | 76,042.66 | 6.6K |
| 13:25 | 76,056.12 | 76,151.51 | 76,056.12 | 76,151.51 | 3.5K |
| 13:30 | 76,164.97 | 76,205.45 | 76,164.97 | 76,178.68 | 9.9K |
| 13:35 | 76,192.25 | 76,250.97 | 76,192.25 | 76,250.97 | 13.3K |
| 13:40 | 76,251.07 | 76,279.13 | 76,239.22 | 76,266.25 | 8.8K |
| 13:45 | 76,293.48 | 76,293.89 | 76,224.25 | 76,224.25 | 9.7K |
| 13:50 | 76,237.98 | 76,292.43 | 76,237.98 | 76,292.43 | 2.1K |
| 13:55 | 76,305.89 | 76,307.52 | 76,267.03 | 76,307.52 | 4.9K |
| 14:00 | 76,267.25 | 76,267.25 | 76,209.50 | 76,210.02 | 3.6K |
| 14:05 | 76,250.40 | 76,250.40 | 76,235.14 | 76,235.14 | 5.8K |
| 14:10 | 76,233.95 | 76,247.30 | 76,207.22 | 76,222.29 | 7.9K |
| 14:15 | 76,236.36 | 76,249.94 | 76,235.28 | 76,248.43 | 11.4K |
| 14:20 | 76,234.01 | 76,234.01 | 76,218.90 | 76,219.51 | 14.7K |
| 14:25 | 76,192.27 | 76,287.32 | 76,192.27 | 76,260.40 | 3.6K |
| 14:30 | 76,273.27 | 76,288.92 | 76,261.22 | 76,288.92 | 5.1K |
| 14:35 | 76,315.84 | 76,315.84 | 76,207.46 | 76,207.46 | 5.2K |
| 14:40 | 76,193.43 | 76,207.08 | 76,179.72 | 76,179.72 | 3.5K |
| 14:45 | 76,164.76 | 76,205.33 | 76,151.84 | 76,151.84 | 10.2K |
| 14:50 | 76,137.05 | 76,228.42 | 76,137.05 | 76,228.42 | 20.2K |
| 14:55 | 76,201.50 | 76,205.76 | 76,176.67 | 76,205.76 | 10.4K |
| 15:00 | 76,221.32 | 76,234.34 | 76,193.30 | 76,193.30 | 4.0K |
| 15:05 | 76,178.23 | 76,204.55 | 76,177.79 | 76,204.55 | 11.8K |
| 15:10 | 76,204.55 | 76,258.61 | 76,204.55 | 76,244.80 | 1.7K |
| 15:15 | 76,244.30 | 76,244.30 | 76,202.62 | 76,202.62 | 21.9K |
| 15:20 | 76,202.62 | 76,202.62 | 76,188.38 | 76,202.15 | 7.5K |
| 15:25 | 76,215.61 | 76,229.96 | 76,215.61 | 76,229.62 | 4.7K |
| 15:30 | 76,242.88 | 76,464.22 | 76,242.88 | 76,464.22 | 22.8K |
| 15:35 | 76,558.20 | 76,558.20 | 76,449.12 | 76,476.54 | 24.1K |
| 15:40 | 76,476.22 | 76,476.22 | 76,419.17 | 76,434.44 | 13.0K |
| 15:45 | 76,421.35 | 76,421.35 | 76,381.17 | 76,395.42 | 8.9K |
| 15:50 | 76,421.13 | 76,463.01 | 76,353.62 | 76,448.44 | 12.8K |
| 15:55 | 76,475.03 | 76,515.58 | 76,475.03 | 76,475.55 | 13.6K |
| 16:00 | 76,437.96 | 76,438.13 | 76,351.71 | 76,351.71 | 22.6K |
| 16:05 | 76,419.53 | 76,421.28 | 76,379.27 | 76,421.28 | 16.1K |
| 16:10 | 76,491.62 | 76,491.62 | 76,278.26 | 76,278.26 | 52.8K |
| 16:15 | 76,317.15 | 76,330.61 | 76,262.96 | 76,303.00 | 12.6K |
| 16:20 | 76,329.78 | 76,329.78 | 76,165.60 | 76,165.60 | 9.7K |
| 16:25 | 76,164.16 | 76,164.16 | 76,068.53 | 76,108.91 | 8.6K |
| 16:30 | 76,135.32 | 76,186.76 | 76,092.99 | 76,160.06 | 12.1K |
| 16:35 | 76,145.58 | 76,175.82 | 76,107.26 | 76,175.82 | 10.8K |
| 16:40 | 76,217.15 | 76,380.64 | 76,217.15 | 76,340.16 | 28.8K |
| 16:45 | 76,394.84 | 76,464.69 | 76,394.84 | 76,464.25 | 7.2K |
| 16:50 | 76,490.91 | 76,490.91 | 76,395.80 | 76,395.80 | 18.1K |
| 16:55 | 76,437.63 | 76,437.63 | 76,383.20 | 76,383.20 | 20.0K |
| 17:00 | 76,410.12 | 76,450.50 | 76,410.12 | 76,422.56 | 10.2K |
| 17:05 | 76,463.28 | 76,477.30 | 76,448.62 | 76,448.62 | 17.4K |
| 17:10 | 76,462.72 | 76,476.63 | 76,421.85 | 76,421.85 | 26.0K |
| 17:15 | 76,475.55 | 76,542.75 | 76,475.55 | 76,529.04 | 46.5K |
| 17:20 | 76,529.57 | 76,569.61 | 76,529.57 | 76,541.75 | 38.3K |
| 17:25 | 76,582.25 | 76,584.26 | 76,556.76 | 76,584.26 | 29.0K |
| 17:30 | 76,639.46 | 76,639.46 | 76,639.46 | 76,639.46 | 772.9K |