67,847.13
Letzte Aktualisierung: 2025-10-02
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 75,205.79 | 75,522.96 | 75,205.79 | 75,522.96 | 153.5K |
| 09:05 | 75,494.83 | 75,546.39 | 75,452.76 | 75,521.94 | 26.4K |
| 09:10 | 75,440.11 | 75,535.92 | 75,440.11 | 75,519.25 | 26.6K |
| 09:15 | 75,501.77 | 75,598.79 | 75,501.77 | 75,558.49 | 26.5K |
| 09:20 | 75,640.04 | 75,727.13 | 75,617.71 | 75,647.84 | 16.5K |
| 09:25 | 75,677.85 | 75,748.27 | 75,666.08 | 75,666.08 | 17.6K |
| 09:30 | 75,707.78 | 75,799.98 | 75,653.69 | 75,799.98 | 21.0K |
| 09:35 | 75,800.63 | 75,884.67 | 75,800.63 | 75,804.53 | 58.0K |
| 09:40 | 75,749.25 | 75,749.25 | 75,614.32 | 75,628.40 | 31.3K |
| 09:45 | 75,587.63 | 75,588.72 | 75,506.70 | 75,588.72 | 13.3K |
| 09:50 | 75,615.42 | 75,695.83 | 75,615.42 | 75,651.49 | 81.5K |
| 09:55 | 75,635.88 | 75,698.56 | 75,621.44 | 75,698.56 | 67.5K |
| 10:00 | 75,686.25 | 75,785.16 | 75,685.92 | 75,785.16 | 23.8K |
| 10:05 | 75,770.46 | 75,852.15 | 75,756.82 | 75,852.15 | 10.0K |
| 10:10 | 75,796.86 | 75,920.93 | 75,768.63 | 75,920.93 | 16.6K |
| 10:15 | 75,961.85 | 76,130.04 | 75,961.85 | 76,130.04 | 21.1K |
| 10:20 | 76,142.58 | 76,185.08 | 76,142.58 | 76,171.92 | 12.3K |
| 10:25 | 76,184.10 | 76,187.11 | 76,117.58 | 76,117.58 | 23.4K |
| 10:30 | 76,145.00 | 76,161.21 | 76,119.40 | 76,119.40 | 10.4K |
| 10:35 | 76,106.15 | 76,108.34 | 75,997.79 | 75,997.79 | 10.8K |
| 10:40 | 75,969.09 | 76,023.84 | 75,883.19 | 75,883.19 | 15.5K |
| 10:45 | 75,921.27 | 75,921.27 | 75,741.02 | 75,741.02 | 12.5K |
| 10:50 | 75,741.35 | 75,741.35 | 75,698.78 | 75,714.07 | 26.8K |
| 10:55 | 75,699.47 | 75,727.41 | 75,699.29 | 75,700.24 | 13.3K |
| 11:00 | 75,686.92 | 75,686.92 | 75,549.41 | 75,549.41 | 30.9K |
| 11:05 | 75,522.14 | 75,616.75 | 75,518.97 | 75,616.75 | 6.7K |
| 11:10 | 75,616.75 | 75,644.23 | 75,575.40 | 75,616.68 | 16.5K |
| 11:15 | 75,630.86 | 75,630.86 | 75,535.18 | 75,535.18 | 18.5K |
| 11:20 | 75,549.66 | 75,606.20 | 75,549.66 | 75,606.20 | 9.5K |
| 11:25 | 75,551.24 | 75,663.35 | 75,524.17 | 75,663.35 | 15.8K |
| 11:30 | 75,675.46 | 75,703.09 | 75,648.50 | 75,703.09 | 13.9K |
| 11:35 | 75,716.88 | 75,782.75 | 75,634.43 | 75,782.75 | 19.3K |
| 11:40 | 75,741.84 | 75,741.88 | 75,727.24 | 75,728.14 | 9.0K |
| 11:45 | 75,728.45 | 75,768.08 | 75,728.45 | 75,738.38 | 11.0K |
| 11:50 | 75,721.56 | 75,753.61 | 75,721.56 | 75,753.61 | 7.3K |
| 11:55 | 75,780.46 | 75,808.34 | 75,780.14 | 75,808.34 | 19.7K |
| 12:00 | 75,795.13 | 75,811.92 | 75,772.82 | 75,785.42 | 15.7K |
| 12:05 | 75,772.57 | 75,856.08 | 75,772.57 | 75,856.08 | 17.0K |
| 12:10 | 75,828.60 | 75,829.22 | 75,787.21 | 75,787.21 | 23.3K |
| 12:15 | 75,842.04 | 75,869.62 | 75,842.04 | 75,858.78 | 20.8K |
| 12:20 | 75,848.63 | 75,851.00 | 75,822.24 | 75,837.73 | 73.4K |
| 12:25 | 75,852.30 | 75,908.69 | 75,838.67 | 75,908.69 | 61.2K |
| 12:30 | 75,909.68 | 75,911.97 | 75,870.54 | 75,911.97 | 86.6K |
| 12:35 | 75,886.15 | 75,926.99 | 75,886.15 | 75,913.14 | 12.3K |
| 12:40 | 75,899.08 | 75,900.40 | 75,859.33 | 75,898.06 | 27.8K |
| 12:45 | 75,815.61 | 75,816.03 | 75,747.39 | 75,747.39 | 21.3K |
| 12:50 | 75,748.20 | 75,748.49 | 75,733.70 | 75,744.95 | 9.9K |
| 12:55 | 75,744.64 | 75,772.92 | 75,744.64 | 75,744.90 | 6.4K |
| 13:00 | 75,800.72 | 75,837.71 | 75,800.72 | 75,810.68 | 24.3K |
| 13:05 | 75,824.01 | 75,824.01 | 75,796.52 | 75,796.52 | 13.9K |
| 13:10 | 75,769.57 | 75,824.15 | 75,769.57 | 75,824.15 | 7.9K |
| 13:15 | 75,783.24 | 75,783.24 | 75,706.88 | 75,706.88 | 10.4K |
| 13:20 | 75,694.32 | 75,747.43 | 75,692.91 | 75,692.91 | 17.3K |
| 13:25 | 75,719.75 | 75,732.63 | 75,691.08 | 75,691.08 | 14.7K |
| 13:30 | 75,731.13 | 75,772.33 | 75,731.13 | 75,771.29 | 11.3K |
| 13:35 | 75,786.52 | 75,843.18 | 75,786.52 | 75,843.18 | 12.5K |
| 13:40 | 75,856.81 | 75,856.81 | 75,791.11 | 75,791.11 | 8.2K |
| 13:45 | 75,791.31 | 75,791.31 | 75,720.73 | 75,760.46 | 10.1K |
| 13:50 | 75,829.89 | 75,829.89 | 75,775.14 | 75,829.89 | 8.9K |
| 13:55 | 75,827.60 | 75,841.60 | 75,827.60 | 75,840.80 | 22.2K |
| 14:00 | 75,827.37 | 75,881.67 | 75,827.37 | 75,866.09 | 20.4K |
| 14:05 | 75,881.01 | 75,881.01 | 75,851.92 | 75,865.75 | 121.5K |
| 14:10 | 75,893.22 | 75,893.22 | 75,832.85 | 75,832.85 | 27.3K |
| 14:15 | 75,873.07 | 75,873.07 | 75,858.45 | 75,858.45 | 26.8K |
| 14:20 | 75,871.40 | 75,871.40 | 75,816.34 | 75,848.04 | 11.0K |
| 14:25 | 75,861.61 | 75,888.56 | 75,847.65 | 75,861.39 | 8.7K |
| 14:30 | 75,846.72 | 75,927.83 | 75,843.21 | 75,927.83 | 12.2K |
| 14:35 | 76,008.95 | 76,024.61 | 75,968.84 | 75,969.55 | 11.7K |
| 14:40 | 75,983.19 | 75,985.22 | 75,958.56 | 75,973.57 | 8.2K |
| 14:45 | 75,974.54 | 75,974.54 | 75,893.59 | 75,921.16 | 13.3K |
| 14:50 | 75,879.73 | 75,879.73 | 75,810.30 | 75,852.12 | 11.1K |
| 14:55 | 75,878.97 | 75,895.57 | 75,878.97 | 75,895.57 | 19.3K |
| 15:00 | 75,867.23 | 75,905.13 | 75,825.69 | 75,877.85 | 11.7K |
| 15:05 | 75,865.76 | 75,917.48 | 75,865.76 | 75,917.48 | 6.5K |
| 15:10 | 75,917.48 | 75,971.96 | 75,914.94 | 75,955.84 | 13.7K |
| 15:15 | 75,928.01 | 75,981.35 | 75,897.37 | 75,897.37 | 17.8K |
| 15:20 | 75,882.31 | 75,965.06 | 75,881.80 | 75,965.06 | 14.9K |
| 15:25 | 75,951.42 | 76,035.45 | 75,937.58 | 76,035.45 | 16.9K |
| 15:30 | 76,008.18 | 76,016.69 | 75,941.20 | 75,969.91 | 27.3K |
| 15:35 | 75,914.70 | 75,914.70 | 75,763.10 | 75,805.25 | 23.6K |
| 15:40 | 75,792.43 | 75,830.10 | 75,705.10 | 75,748.86 | 24.6K |
| 15:45 | 75,817.79 | 75,818.80 | 75,722.23 | 75,764.03 | 32.3K |
| 15:50 | 75,765.46 | 75,872.46 | 75,750.97 | 75,872.46 | 22.7K |
| 15:55 | 75,886.83 | 75,886.83 | 75,734.81 | 75,788.48 | 30.5K |
| 16:00 | 75,832.97 | 75,900.93 | 75,832.97 | 75,900.93 | 23.5K |
| 16:05 | 75,887.70 | 75,887.70 | 75,830.82 | 75,830.82 | 43.0K |
| 16:10 | 75,830.92 | 75,830.92 | 75,762.18 | 75,763.30 | 16.8K |
| 16:15 | 75,790.57 | 75,832.73 | 75,775.66 | 75,832.73 | 16.8K |
| 16:20 | 75,902.30 | 75,904.11 | 75,876.51 | 75,904.11 | 22.8K |
| 16:25 | 75,930.01 | 75,958.19 | 75,916.80 | 75,957.80 | 17.2K |
| 16:30 | 75,957.48 | 75,957.48 | 75,803.26 | 75,803.26 | 28.4K |
| 16:35 | 75,762.61 | 75,788.53 | 75,749.19 | 75,788.53 | 15.7K |
| 16:40 | 75,761.67 | 75,912.84 | 75,761.67 | 75,912.84 | 19.5K |
| 16:45 | 75,969.87 | 76,013.00 | 75,956.67 | 76,013.00 | 20.9K |
| 16:50 | 75,972.37 | 76,082.17 | 75,970.80 | 76,054.93 | 26.4K |
| 16:55 | 76,095.62 | 76,123.73 | 76,094.29 | 76,110.05 | 20.7K |
| 17:00 | 76,139.27 | 76,206.09 | 76,139.27 | 76,206.09 | 23.7K |
| 17:05 | 76,206.77 | 76,235.93 | 76,193.14 | 76,235.93 | 24.6K |
| 17:10 | 76,195.02 | 76,347.15 | 76,195.02 | 76,332.47 | 33.8K |
| 17:15 | 76,360.02 | 76,412.92 | 76,358.09 | 76,412.92 | 27.7K |
| 17:20 | 76,427.93 | 76,495.56 | 76,427.93 | 76,440.79 | 39.5K |
| 17:25 | 76,454.12 | 76,454.12 | 76,356.25 | 76,412.02 | 32.7K |
| 17:30 | 76,471.14 | 76,471.14 | 76,471.14 | 76,471.14 | 1,355.6K |