67,847.13
Letzte Aktualisierung: 2025-10-02
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 75,886.40 | 76,065.59 | 75,886.40 | 76,064.40 | 80.7K |
| 09:05 | 76,092.40 | 76,269.15 | 76,092.40 | 76,135.78 | 31.2K |
| 09:10 | 76,137.53 | 76,137.53 | 75,932.52 | 75,932.52 | 28.3K |
| 09:15 | 75,963.27 | 75,963.27 | 75,853.42 | 75,929.08 | 25.3K |
| 09:20 | 75,936.83 | 75,936.83 | 75,855.83 | 75,855.83 | 17.5K |
| 09:25 | 75,870.77 | 75,870.77 | 75,802.60 | 75,844.40 | 11.4K |
| 09:30 | 75,845.10 | 75,845.10 | 75,789.35 | 75,789.35 | 17.7K |
| 09:35 | 75,856.98 | 75,944.79 | 75,856.98 | 75,920.31 | 12.4K |
| 09:40 | 75,866.22 | 75,866.22 | 75,817.11 | 75,858.09 | 39.8K |
| 09:45 | 75,858.71 | 75,884.96 | 75,818.31 | 75,818.31 | 44.6K |
| 09:50 | 75,805.12 | 75,805.12 | 75,749.95 | 75,762.23 | 17.7K |
| 09:55 | 75,721.09 | 75,721.09 | 75,567.60 | 75,567.60 | 16.1K |
| 10:00 | 75,541.62 | 75,554.76 | 75,501.20 | 75,542.58 | 25.2K |
| 10:05 | 75,474.43 | 75,568.49 | 75,474.43 | 75,513.15 | 15.1K |
| 10:10 | 75,540.20 | 75,579.60 | 75,540.12 | 75,563.31 | 17.6K |
| 10:15 | 75,615.14 | 75,615.14 | 75,573.38 | 75,597.46 | 22.1K |
| 10:20 | 75,610.07 | 75,662.24 | 75,608.08 | 75,662.24 | 9.7K |
| 10:25 | 75,687.69 | 75,774.29 | 75,661.07 | 75,760.05 | 30.0K |
| 10:30 | 75,787.55 | 75,787.55 | 75,734.79 | 75,734.79 | 8.4K |
| 10:35 | 75,707.41 | 75,762.88 | 75,707.41 | 75,760.68 | 22.7K |
| 10:40 | 75,734.25 | 75,734.25 | 75,650.77 | 75,650.77 | 5.8K |
| 10:45 | 75,664.05 | 75,664.05 | 75,623.90 | 75,637.94 | 11.6K |
| 10:50 | 75,611.32 | 75,639.90 | 75,611.32 | 75,639.06 | 11.7K |
| 10:55 | 75,626.37 | 75,654.74 | 75,626.37 | 75,654.26 | 6.0K |
| 11:00 | 75,625.80 | 75,814.88 | 75,625.80 | 75,814.88 | 18.8K |
| 11:05 | 75,818.23 | 75,820.07 | 75,778.76 | 75,778.76 | 7.2K |
| 11:10 | 75,778.56 | 75,778.56 | 75,723.48 | 75,751.21 | 5.0K |
| 11:15 | 75,737.48 | 75,780.19 | 75,737.37 | 75,780.19 | 7.9K |
| 11:20 | 75,822.04 | 75,822.04 | 75,740.70 | 75,740.70 | 15.1K |
| 11:25 | 75,754.22 | 75,794.89 | 75,712.37 | 75,712.37 | 3.9K |
| 11:30 | 75,752.46 | 75,793.08 | 75,711.89 | 75,793.08 | 4.1K |
| 11:35 | 75,779.98 | 75,792.91 | 75,752.34 | 75,792.91 | 7.1K |
| 11:40 | 75,793.33 | 75,890.74 | 75,793.33 | 75,865.01 | 13.3K |
| 11:45 | 75,850.65 | 75,905.29 | 75,850.65 | 75,878.34 | 3.8K |
| 11:50 | 76,013.56 | 76,013.56 | 75,927.34 | 75,927.34 | 56.5K |
| 11:55 | 75,940.87 | 75,995.56 | 75,940.40 | 75,995.56 | 45.9K |
| 12:00 | 75,995.94 | 76,021.67 | 75,981.10 | 76,021.67 | 10.1K |
| 12:05 | 76,009.05 | 76,064.00 | 76,009.05 | 76,039.96 | 19.1K |
| 12:10 | 76,026.42 | 76,066.53 | 76,026.42 | 76,066.53 | 5.3K |
| 12:15 | 76,053.85 | 76,080.66 | 76,053.85 | 76,080.66 | 8.5K |
| 12:20 | 76,070.06 | 76,070.06 | 75,950.59 | 75,964.11 | 32.3K |
| 12:25 | 75,977.15 | 75,977.68 | 75,963.63 | 75,964.37 | 5.8K |
| 12:30 | 75,991.42 | 76,059.86 | 75,991.42 | 76,045.06 | 9.8K |
| 12:35 | 76,060.08 | 76,060.08 | 76,032.62 | 76,047.07 | 22.5K |
| 12:40 | 76,047.50 | 76,047.50 | 75,991.34 | 76,003.66 | 6.1K |
| 12:45 | 76,004.52 | 76,004.52 | 75,922.11 | 75,922.53 | 16.5K |
| 12:50 | 75,934.82 | 75,934.82 | 75,921.75 | 75,921.75 | 22.9K |
| 12:55 | 75,937.06 | 75,939.32 | 75,924.27 | 75,939.32 | 9.7K |
| 13:00 | 75,964.65 | 75,964.65 | 75,853.05 | 75,866.57 | 74.2K |
| 13:05 | 75,812.27 | 75,812.27 | 75,757.23 | 75,770.53 | 12.9K |
| 13:10 | 75,797.57 | 75,826.45 | 75,797.57 | 75,826.45 | 6.7K |
| 13:15 | 75,827.08 | 75,894.23 | 75,813.35 | 75,894.23 | 6.1K |
| 13:20 | 75,852.59 | 75,852.59 | 75,783.18 | 75,783.18 | 21.0K |
| 13:25 | 75,810.66 | 75,810.66 | 75,583.85 | 75,655.86 | 79.6K |
| 13:30 | 75,737.85 | 75,792.46 | 75,724.33 | 75,792.26 | 19.1K |
| 13:35 | 75,766.96 | 75,767.41 | 75,699.65 | 75,699.65 | 11.4K |
| 13:40 | 75,700.31 | 75,824.90 | 75,700.31 | 75,824.90 | 18.9K |
| 13:45 | 75,838.01 | 75,922.60 | 75,838.01 | 75,922.02 | 8.7K |
| 13:50 | 75,908.50 | 75,921.94 | 75,878.37 | 75,878.37 | 7.8K |
| 13:55 | 75,877.79 | 75,903.70 | 75,877.79 | 75,889.35 | 4.7K |
| 14:00 | 75,875.90 | 75,957.69 | 75,875.90 | 75,930.88 | 4.4K |
| 14:05 | 75,947.53 | 75,947.53 | 75,905.12 | 75,905.12 | 5.5K |
| 14:10 | 75,890.97 | 75,931.99 | 75,890.97 | 75,918.05 | 17.4K |
| 14:15 | 75,918.05 | 75,986.61 | 75,918.05 | 75,947.56 | 19.9K |
| 14:20 | 75,934.04 | 75,934.04 | 75,917.92 | 75,931.25 | 4.7K |
| 14:25 | 75,929.47 | 75,929.47 | 75,898.85 | 75,910.77 | 32.3K |
| 14:30 | 75,898.05 | 75,962.36 | 75,898.05 | 75,962.36 | 6.0K |
| 14:35 | 75,949.38 | 75,992.49 | 75,949.38 | 75,992.49 | 13.3K |
| 14:40 | 76,061.24 | 76,088.89 | 76,036.53 | 76,088.89 | 16.3K |
| 14:45 | 76,102.92 | 76,102.92 | 75,994.24 | 75,994.24 | 8.1K |
| 14:50 | 76,032.98 | 76,032.98 | 75,990.45 | 76,018.00 | 31.7K |
| 14:55 | 76,003.33 | 76,019.63 | 76,003.33 | 76,019.63 | 4.7K |
| 15:00 | 75,978.64 | 76,130.85 | 75,978.64 | 76,130.85 | 9.1K |
| 15:05 | 76,158.70 | 76,199.10 | 76,146.33 | 76,146.33 | 10.0K |
| 15:10 | 76,146.52 | 76,164.29 | 76,096.85 | 76,096.85 | 18.0K |
| 15:15 | 76,096.64 | 76,098.58 | 76,070.21 | 76,085.06 | 9.5K |
| 15:20 | 76,069.86 | 76,150.44 | 76,069.86 | 76,150.44 | 6.3K |
| 15:25 | 76,151.03 | 76,151.03 | 76,083.10 | 76,083.10 | 5.3K |
| 15:30 | 76,056.74 | 76,056.74 | 75,957.54 | 75,957.54 | 37.1K |
| 15:35 | 75,930.92 | 75,930.92 | 75,862.37 | 75,887.16 | 9.8K |
| 15:40 | 75,831.35 | 75,843.73 | 75,804.42 | 75,830.61 | 20.6K |
| 15:45 | 75,817.42 | 75,900.76 | 75,817.42 | 75,900.76 | 27.6K |
| 15:50 | 75,887.86 | 75,888.06 | 75,775.90 | 75,799.96 | 20.5K |
| 15:55 | 75,800.59 | 75,869.45 | 75,799.97 | 75,869.45 | 15.4K |
| 16:00 | 75,899.53 | 75,899.53 | 75,776.83 | 75,786.89 | 15.0K |
| 16:05 | 75,773.26 | 75,869.73 | 75,746.22 | 75,869.73 | 44.2K |
| 16:10 | 75,871.40 | 75,871.40 | 75,799.75 | 75,828.04 | 24.5K |
| 16:15 | 75,854.99 | 75,854.99 | 75,784.13 | 75,784.13 | 14.9K |
| 16:20 | 75,730.36 | 75,730.36 | 75,658.34 | 75,658.34 | 11.2K |
| 16:25 | 75,640.62 | 75,640.62 | 75,462.24 | 75,515.91 | 20.1K |
| 16:30 | 75,502.56 | 75,543.01 | 75,436.03 | 75,446.08 | 22.1K |
| 16:35 | 75,404.47 | 75,404.47 | 75,235.88 | 75,235.88 | 20.5K |
| 16:40 | 75,305.79 | 75,407.25 | 75,305.79 | 75,407.25 | 28.9K |
| 16:45 | 75,463.58 | 75,481.50 | 75,438.19 | 75,481.50 | 26.0K |
| 16:50 | 75,509.21 | 75,593.54 | 75,484.53 | 75,484.53 | 16.2K |
| 16:55 | 75,469.66 | 75,605.41 | 75,469.66 | 75,605.41 | 33.7K |
| 17:00 | 75,593.24 | 75,620.69 | 75,593.24 | 75,608.11 | 18.3K |
| 17:05 | 75,621.79 | 75,658.98 | 75,617.77 | 75,658.98 | 28.3K |
| 17:10 | 75,619.20 | 75,630.35 | 75,602.29 | 75,602.29 | 30.6K |
| 17:15 | 75,642.06 | 75,655.35 | 75,599.55 | 75,655.35 | 22.5K |
| 17:20 | 75,614.16 | 75,614.16 | 75,540.18 | 75,540.18 | 21.7K |
| 17:25 | 75,552.59 | 75,654.95 | 75,552.59 | 75,654.95 | 84.8K |
| 17:30 | 75,697.30 | 75,697.30 | 75,697.30 | 75,697.30 | 1,324.0K |