66,669.70
Letzte Aktualisierung: 2025-10-01
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 74,718.26 | 74,813.88 | 74,718.26 | 74,813.88 | 48.4K |
| 09:05 | 74,811.06 | 74,838.72 | 74,811.06 | 74,812.99 | 13.0K |
| 09:10 | 74,867.02 | 75,021.35 | 74,867.02 | 74,966.26 | 10.8K |
| 09:15 | 75,047.80 | 75,047.80 | 74,877.15 | 74,877.15 | 11.5K |
| 09:20 | 74,903.88 | 74,918.77 | 74,864.63 | 74,864.63 | 19.4K |
| 09:25 | 74,865.14 | 74,892.30 | 74,837.98 | 74,878.50 | 5.5K |
| 09:30 | 74,867.04 | 74,911.68 | 74,785.14 | 74,911.68 | 16.0K |
| 09:35 | 74,897.41 | 75,006.25 | 74,897.41 | 75,006.25 | 8.3K |
| 09:40 | 75,065.09 | 75,065.15 | 75,050.17 | 75,065.15 | 10.9K |
| 09:45 | 75,066.64 | 75,096.20 | 75,039.41 | 75,039.41 | 5.8K |
| 09:50 | 75,025.86 | 75,122.63 | 75,025.86 | 75,122.63 | 4.7K |
| 09:55 | 75,176.72 | 75,176.72 | 75,036.41 | 75,049.16 | 7.6K |
| 10:00 | 75,077.31 | 75,077.31 | 75,036.53 | 75,036.53 | 16.0K |
| 10:05 | 75,020.02 | 75,020.02 | 74,995.78 | 74,998.19 | 20.3K |
| 10:10 | 75,011.50 | 75,011.50 | 74,883.86 | 74,923.42 | 16.5K |
| 10:15 | 74,963.91 | 74,968.09 | 74,941.93 | 74,955.84 | 10.0K |
| 10:20 | 74,969.20 | 75,065.84 | 74,969.20 | 75,065.84 | 4.6K |
| 10:25 | 75,052.93 | 75,067.19 | 75,052.93 | 75,067.19 | 3.5K |
| 10:30 | 75,068.98 | 75,069.51 | 75,042.18 | 75,069.51 | 2.7K |
| 10:35 | 75,097.20 | 75,128.73 | 75,097.20 | 75,103.53 | 11.8K |
| 10:40 | 75,117.11 | 75,142.18 | 75,114.29 | 75,142.18 | 11.8K |
| 10:45 | 75,196.83 | 75,242.46 | 75,162.25 | 75,162.25 | 14.1K |
| 10:50 | 75,175.88 | 75,185.94 | 75,132.29 | 75,185.94 | 10.7K |
| 10:55 | 75,200.64 | 75,216.82 | 75,200.64 | 75,216.82 | 6.4K |
| 11:00 | 75,189.66 | 75,240.11 | 75,189.66 | 75,240.11 | 21.1K |
| 11:05 | 75,226.31 | 75,317.88 | 75,226.31 | 75,317.88 | 7.0K |
| 11:10 | 75,290.91 | 75,483.80 | 75,290.91 | 75,483.80 | 13.9K |
| 11:15 | 75,537.72 | 75,537.72 | 75,471.85 | 75,471.85 | 17.4K |
| 11:20 | 75,444.51 | 75,525.72 | 75,428.50 | 75,430.18 | 13.5K |
| 11:25 | 75,457.34 | 75,457.34 | 75,387.30 | 75,398.71 | 22.0K |
| 11:30 | 75,425.87 | 75,425.87 | 75,385.41 | 75,385.41 | 4.3K |
| 11:35 | 75,411.65 | 75,411.65 | 75,377.30 | 75,377.74 | 8.8K |
| 11:40 | 75,323.77 | 75,323.77 | 75,296.22 | 75,323.49 | 13.1K |
| 11:45 | 75,323.49 | 75,333.15 | 75,305.89 | 75,333.15 | 7.4K |
| 11:50 | 75,359.46 | 75,427.36 | 75,359.46 | 75,426.46 | 3.0K |
| 11:55 | 75,429.54 | 75,481.04 | 75,429.54 | 75,481.04 | 15.1K |
| 12:00 | 75,508.70 | 75,508.70 | 75,453.06 | 75,453.06 | 10.8K |
| 12:05 | 75,439.72 | 75,439.72 | 75,411.33 | 75,423.85 | 7.2K |
| 12:10 | 75,450.12 | 75,492.10 | 75,450.12 | 75,492.10 | 5.7K |
| 12:15 | 75,410.62 | 75,451.31 | 75,410.62 | 75,423.26 | 3.3K |
| 12:20 | 75,450.19 | 75,450.19 | 75,422.46 | 75,422.46 | 5.6K |
| 12:25 | 75,436.59 | 75,476.69 | 75,436.59 | 75,463.04 | 5.7K |
| 12:30 | 75,462.62 | 75,462.62 | 75,392.49 | 75,392.49 | 10.1K |
| 12:35 | 75,406.07 | 75,419.65 | 75,366.40 | 75,381.09 | 3.1K |
| 12:40 | 75,381.34 | 75,437.67 | 75,381.34 | 75,437.67 | 2.7K |
| 12:45 | 75,424.09 | 75,424.09 | 75,370.87 | 75,370.87 | 8.1K |
| 12:50 | 75,371.12 | 75,427.28 | 75,371.12 | 75,427.28 | 6.7K |
| 12:55 | 75,441.35 | 75,481.84 | 75,441.35 | 75,456.27 | 5.6K |
| 13:00 | 75,462.11 | 75,476.98 | 75,462.11 | 75,476.98 | 35.5K |
| 13:05 | 75,476.88 | 75,531.07 | 75,476.88 | 75,487.80 | 10.8K |
| 13:10 | 75,496.50 | 75,496.50 | 75,468.97 | 75,485.92 | 9.7K |
| 13:15 | 75,431.15 | 75,456.51 | 75,430.58 | 75,456.51 | 9.9K |
| 13:20 | 75,457.47 | 75,472.71 | 75,457.47 | 75,472.71 | 7.6K |
| 13:25 | 75,513.90 | 75,513.90 | 75,458.58 | 75,472.33 | 20.1K |
| 13:30 | 75,501.00 | 75,501.85 | 75,487.83 | 75,501.41 | 15.8K |
| 13:35 | 75,501.41 | 75,501.95 | 75,487.25 | 75,500.83 | 6.9K |
| 13:40 | 75,487.25 | 75,555.85 | 75,473.67 | 75,540.76 | 3.7K |
| 13:45 | 75,526.28 | 75,567.92 | 75,526.28 | 75,567.92 | 3.9K |
| 13:50 | 75,593.92 | 75,593.92 | 75,552.66 | 75,567.26 | 6.7K |
| 13:55 | 75,551.93 | 75,580.01 | 75,551.93 | 75,566.42 | 9.2K |
| 14:00 | 75,568.01 | 75,568.01 | 75,512.62 | 75,512.62 | 22.5K |
| 14:05 | 75,512.62 | 75,526.08 | 75,488.48 | 75,488.48 | 12.6K |
| 14:10 | 75,529.53 | 75,541.99 | 75,514.83 | 75,528.41 | 7.9K |
| 14:15 | 75,487.67 | 75,515.04 | 75,487.67 | 75,501.70 | 5.5K |
| 14:20 | 75,484.68 | 75,484.68 | 75,454.56 | 75,481.72 | 21.7K |
| 14:25 | 75,522.46 | 75,561.56 | 75,521.96 | 75,534.33 | 19.3K |
| 14:30 | 75,534.24 | 75,561.40 | 75,520.66 | 75,561.40 | 1.8K |
| 14:35 | 75,562.07 | 75,562.07 | 75,466.83 | 75,466.83 | 10.8K |
| 14:40 | 75,453.25 | 75,453.25 | 75,368.09 | 75,368.09 | 5.9K |
| 14:45 | 75,368.09 | 75,368.09 | 75,354.14 | 75,354.47 | 2.4K |
| 14:50 | 75,313.23 | 75,367.51 | 75,313.23 | 75,367.16 | 18.0K |
| 14:55 | 75,340.17 | 75,341.35 | 75,327.52 | 75,327.52 | 7.0K |
| 15:00 | 75,328.21 | 75,340.64 | 75,260.35 | 75,301.81 | 12.5K |
| 15:05 | 75,288.22 | 75,288.22 | 75,259.50 | 75,273.35 | 6.1K |
| 15:10 | 75,273.35 | 75,300.60 | 75,272.76 | 75,300.60 | 3.4K |
| 15:15 | 75,289.20 | 75,451.18 | 75,289.20 | 75,451.18 | 12.1K |
| 15:20 | 75,464.59 | 75,492.73 | 75,451.01 | 75,465.59 | 9.0K |
| 15:25 | 75,479.17 | 75,550.09 | 75,479.17 | 75,550.09 | 13.5K |
| 15:30 | 75,496.64 | 75,566.15 | 75,456.62 | 75,456.62 | 35.2K |
| 15:35 | 75,456.62 | 75,484.12 | 75,415.88 | 75,484.12 | 14.5K |
| 15:40 | 75,415.86 | 75,538.86 | 75,415.86 | 75,538.86 | 16.9K |
| 15:45 | 75,511.93 | 75,622.20 | 75,443.59 | 75,622.20 | 12.9K |
| 15:50 | 75,596.38 | 75,677.24 | 75,596.38 | 75,677.24 | 20.3K |
| 15:55 | 75,663.67 | 75,706.04 | 75,663.67 | 75,679.98 | 24.6K |
| 16:00 | 75,653.40 | 75,751.86 | 75,653.40 | 75,751.86 | 57.9K |
| 16:05 | 75,780.64 | 75,822.91 | 75,780.64 | 75,806.36 | 38.6K |
| 16:10 | 75,818.14 | 75,859.75 | 75,818.06 | 75,818.06 | 21.0K |
| 16:15 | 75,859.34 | 75,942.94 | 75,847.18 | 75,942.94 | 17.8K |
| 16:20 | 75,925.89 | 75,983.06 | 75,925.89 | 75,983.06 | 21.6K |
| 16:25 | 76,023.80 | 76,023.80 | 75,913.91 | 75,913.91 | 15.9K |
| 16:30 | 75,873.17 | 75,915.10 | 75,789.00 | 75,789.00 | 28.3K |
| 16:35 | 75,788.57 | 75,830.53 | 75,773.48 | 75,830.53 | 10.1K |
| 16:40 | 75,816.73 | 75,887.88 | 75,816.73 | 75,887.64 | 11.2K |
| 16:45 | 75,887.53 | 75,902.32 | 75,837.20 | 75,837.20 | 11.9K |
| 16:50 | 75,865.87 | 75,865.87 | 75,795.52 | 75,806.96 | 18.3K |
| 16:55 | 75,820.67 | 75,878.11 | 75,820.67 | 75,878.11 | 9.8K |
| 17:00 | 75,904.50 | 75,992.66 | 75,904.50 | 75,979.76 | 24.7K |
| 17:05 | 75,991.66 | 76,061.40 | 75,991.66 | 76,033.73 | 25.6K |
| 17:10 | 76,033.95 | 76,061.73 | 76,009.23 | 76,009.23 | 18.6K |
| 17:15 | 75,982.50 | 75,997.67 | 75,982.50 | 75,982.50 | 18.6K |
| 17:20 | 75,982.58 | 76,014.11 | 75,972.34 | 76,014.11 | 31.3K |
| 17:25 | 75,973.31 | 75,985.56 | 75,956.89 | 75,972.86 | 30.6K |
| 17:30 | 75,998.35 | 75,998.35 | 75,998.35 | 75,998.35 | 1,009.6K |