66,788.83
Letzte Aktualisierung: 2025-09-30
Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
---|---|---|---|---|---|
09:00 | 77,861.97 | 77,935.95 | 77,861.97 | 77,935.95 | 60.5K |
09:05 | 77,941.81 | 78,206.84 | 77,941.81 | 78,206.84 | 45.4K |
09:10 | 78,142.58 | 78,223.10 | 78,142.58 | 78,223.10 | 14.6K |
09:15 | 78,198.45 | 78,337.33 | 78,198.45 | 78,255.85 | 22.9K |
09:20 | 78,300.67 | 78,300.67 | 78,179.66 | 78,207.58 | 9.2K |
09:25 | 78,153.43 | 78,361.07 | 78,153.43 | 78,361.07 | 16.5K |
09:30 | 78,361.07 | 78,362.35 | 78,321.71 | 78,321.71 | 13.0K |
09:35 | 78,365.00 | 78,365.00 | 78,306.58 | 78,319.12 | 27.7K |
09:40 | 78,373.41 | 78,542.38 | 78,373.41 | 78,418.83 | 13.9K |
09:45 | 78,385.63 | 78,385.63 | 78,330.71 | 78,330.71 | 4.1K |
09:50 | 78,301.37 | 78,301.37 | 78,260.17 | 78,272.96 | 9.3K |
09:55 | 78,270.61 | 78,270.61 | 78,194.43 | 78,237.85 | 15.7K |
10:00 | 78,210.76 | 78,279.29 | 78,183.85 | 78,224.79 | 6.0K |
10:05 | 78,199.96 | 78,253.70 | 78,199.96 | 78,253.70 | 7.2K |
10:10 | 78,253.27 | 78,253.27 | 78,156.77 | 78,166.03 | 9.0K |
10:15 | 78,138.82 | 78,203.85 | 78,138.82 | 78,161.51 | 12.4K |
10:20 | 78,190.01 | 78,203.85 | 78,163.02 | 78,190.62 | 9.1K |
10:25 | 78,143.41 | 78,143.41 | 78,095.23 | 78,107.92 | 27.8K |
10:30 | 78,108.10 | 78,108.10 | 78,026.16 | 78,053.15 | 5.9K |
10:35 | 78,080.31 | 78,178.43 | 78,080.31 | 78,178.43 | 6.1K |
10:40 | 78,218.50 | 78,247.51 | 78,206.00 | 78,234.11 | 34.1K |
10:45 | 78,247.69 | 78,247.69 | 78,190.42 | 78,190.42 | 25.7K |
10:50 | 78,202.11 | 78,215.82 | 78,188.35 | 78,213.85 | 15.9K |
10:55 | 78,146.22 | 78,189.12 | 78,146.22 | 78,186.91 | 14.2K |
11:00 | 78,163.46 | 78,164.14 | 78,075.13 | 78,142.04 | 14.6K |
11:05 | 78,155.54 | 78,155.54 | 78,107.04 | 78,107.04 | 8.3K |
11:10 | 78,107.04 | 78,107.04 | 78,068.32 | 78,097.27 | 9.9K |
11:15 | 78,042.95 | 78,083.52 | 77,973.36 | 77,973.36 | 11.4K |
11:20 | 78,027.43 | 78,055.11 | 78,027.43 | 78,041.53 | 3.9K |
11:25 | 78,068.50 | 78,112.01 | 78,068.50 | 78,098.03 | 6.6K |
11:30 | 78,098.46 | 78,098.46 | 78,030.20 | 78,072.96 | 5.5K |
11:35 | 78,086.86 | 78,114.68 | 78,003.76 | 78,003.76 | 6.6K |
11:40 | 77,976.03 | 78,071.74 | 77,962.90 | 78,071.74 | 10.6K |
11:45 | 78,057.63 | 78,058.60 | 78,016.89 | 78,044.28 | 6.8K |
11:50 | 78,030.70 | 78,058.91 | 78,030.70 | 78,047.04 | 6.1K |
11:55 | 78,034.08 | 78,049.00 | 78,023.01 | 78,023.01 | 6.4K |
12:00 | 78,007.92 | 78,021.50 | 77,994.34 | 77,994.34 | 3.5K |
12:05 | 77,977.74 | 78,016.92 | 77,977.74 | 78,016.92 | 4.3K |
12:10 | 78,015.25 | 78,043.12 | 78,015.25 | 78,043.12 | 7.0K |
12:15 | 78,028.03 | 78,028.03 | 77,983.10 | 77,995.96 | 11.0K |
12:20 | 77,982.21 | 77,982.21 | 77,953.71 | 77,955.56 | 6.4K |
12:25 | 77,928.84 | 77,957.30 | 77,928.84 | 77,957.30 | 6.8K |
12:30 | 77,956.95 | 78,012.83 | 77,956.95 | 77,972.77 | 33.5K |
12:35 | 77,971.92 | 77,971.92 | 77,900.63 | 77,900.63 | 8.7K |
12:40 | 77,899.29 | 77,899.29 | 77,871.29 | 77,898.46 | 5.6K |
12:45 | 77,897.45 | 77,897.45 | 77,856.81 | 77,869.79 | 4.5K |
12:50 | 77,883.37 | 77,908.50 | 77,882.92 | 77,894.77 | 3.9K |
12:55 | 77,908.36 | 77,911.73 | 77,883.00 | 77,883.00 | 5.5K |
13:00 | 77,885.59 | 77,885.59 | 77,839.45 | 77,866.87 | 10.2K |
13:05 | 77,853.54 | 77,917.14 | 77,853.54 | 77,917.14 | 6.6K |
13:10 | 77,921.20 | 77,935.31 | 77,894.56 | 77,921.31 | 12.5K |
13:15 | 77,934.89 | 77,949.34 | 77,920.97 | 77,920.97 | 7.6K |
13:20 | 77,933.88 | 77,949.18 | 77,933.88 | 77,947.67 | 5.0K |
13:25 | 77,963.04 | 77,989.95 | 77,962.37 | 77,976.50 | 7.9K |
13:30 | 77,949.38 | 77,961.76 | 77,934.52 | 77,961.76 | 4.0K |
13:35 | 77,948.18 | 77,960.25 | 77,921.02 | 77,960.25 | 2.2K |
13:40 | 77,960.25 | 77,986.77 | 77,959.92 | 77,986.77 | 5.2K |
13:45 | 77,986.52 | 77,988.12 | 77,958.80 | 77,958.80 | 5.5K |
13:50 | 77,945.89 | 77,973.05 | 77,930.92 | 77,971.66 | 11.9K |
13:55 | 77,958.39 | 78,026.11 | 77,958.39 | 78,026.11 | 10.2K |
14:00 | 78,023.67 | 78,036.98 | 78,023.45 | 78,034.57 | 11.9K |
14:05 | 78,059.78 | 78,075.54 | 78,046.20 | 78,075.54 | 3.9K |
14:10 | 78,060.40 | 78,140.40 | 78,060.40 | 78,140.40 | 6.6K |
14:15 | 78,140.59 | 78,167.75 | 78,086.64 | 78,087.01 | 6.9K |
14:20 | 78,085.02 | 78,085.02 | 78,043.68 | 78,043.68 | 4.1K |
14:25 | 78,043.68 | 78,114.56 | 78,043.68 | 78,099.47 | 7.9K |
14:30 | 78,113.45 | 78,115.98 | 78,033.24 | 78,033.24 | 7.6K |
14:35 | 78,046.82 | 78,046.82 | 77,951.77 | 77,967.13 | 16.3K |
14:40 | 77,940.32 | 77,953.42 | 77,925.99 | 77,942.49 | 17.6K |
14:45 | 77,942.49 | 78,011.93 | 77,942.49 | 78,011.93 | 17.0K |
14:50 | 78,025.51 | 78,025.51 | 77,998.52 | 78,011.88 | 11.5K |
14:55 | 78,011.76 | 78,054.10 | 78,011.35 | 78,054.10 | 6.1K |
15:00 | 78,027.40 | 78,095.36 | 78,011.82 | 78,011.82 | 12.5K |
15:05 | 77,998.01 | 78,001.62 | 77,930.49 | 78,001.62 | 18.4K |
15:10 | 77,999.02 | 78,013.05 | 77,957.39 | 77,957.39 | 24.4K |
15:15 | 77,981.44 | 78,090.09 | 77,981.44 | 78,049.43 | 9.6K |
15:20 | 78,066.48 | 78,096.97 | 78,066.48 | 78,096.97 | 30.8K |
15:25 | 78,110.55 | 78,123.78 | 78,072.68 | 78,072.68 | 10.1K |
15:30 | 78,140.58 | 78,140.58 | 77,961.29 | 77,976.05 | 23.8K |
15:35 | 77,963.21 | 78,004.59 | 77,921.75 | 77,921.75 | 24.5K |
15:40 | 77,934.83 | 77,934.83 | 77,852.87 | 77,852.87 | 10.6K |
15:45 | 77,823.21 | 77,823.21 | 77,721.09 | 77,735.66 | 18.4K |
15:50 | 77,624.20 | 77,664.26 | 77,511.81 | 77,593.18 | 41.9K |
15:55 | 77,551.03 | 77,552.05 | 77,329.49 | 77,329.49 | 15.0K |
16:00 | 77,382.78 | 77,382.78 | 77,019.47 | 77,019.47 | 34.4K |
16:05 | 76,931.23 | 77,133.45 | 76,931.23 | 77,133.45 | 38.2K |
16:10 | 77,078.68 | 77,082.30 | 76,908.42 | 76,976.67 | 55.5K |
16:15 | 76,950.00 | 77,074.04 | 76,950.00 | 77,074.04 | 35.9K |
16:20 | 77,088.29 | 77,104.69 | 77,063.33 | 77,104.69 | 13.4K |
16:25 | 77,104.15 | 77,104.15 | 76,967.29 | 76,968.38 | 11.6K |
16:30 | 76,993.94 | 77,006.68 | 76,922.05 | 76,922.05 | 24.1K |
16:35 | 76,891.26 | 76,932.25 | 76,785.33 | 76,785.33 | 9.8K |
16:40 | 76,824.61 | 76,933.56 | 76,824.61 | 76,933.56 | 17.6K |
16:45 | 76,946.86 | 77,027.67 | 76,930.99 | 77,027.67 | 13.4K |
16:50 | 77,001.86 | 77,096.86 | 77,001.86 | 77,083.19 | 7.9K |
16:55 | 77,015.47 | 77,041.04 | 76,976.44 | 77,041.04 | 23.2K |
17:00 | 77,027.93 | 77,027.93 | 76,986.12 | 77,023.52 | 17.0K |
17:05 | 76,994.35 | 77,046.58 | 76,979.52 | 77,032.53 | 18.6K |
17:10 | 76,992.46 | 76,992.46 | 76,894.58 | 76,894.58 | 21.0K |
17:15 | 76,855.26 | 76,855.26 | 76,581.96 | 76,581.96 | 28.9K |
17:20 | 76,539.19 | 76,649.74 | 76,539.19 | 76,649.74 | 42.2K |
17:25 | 76,716.12 | 76,743.70 | 76,662.49 | 76,742.77 | 35.4K |
17:30 | 76,781.14 | 76,781.14 | 76,781.14 | 76,781.14 | 1,023.0K |
17:35 | 76,756.86 | 76,756.86 | 76,756.86 | 76,756.86 | 0.0K |