Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:32 | 74.76 | 74.76 | 74.76 | 74.76 | 4.5K |
| 09:33 | 75.08 | 75.08 | 75.08 | 75.08 | 0.6K |
| 09:34 | 75.06 | 75.06 | 75.06 | 75.06 | 0.4K |
| 09:35 | 75.11 | 75.11 | 75.11 | 75.11 | 0.1K |
| 09:37 | 75.24 | 75.24 | 75.24 | 75.24 | 0.3K |
| 09:38 | 75.17 | 75.17 | 75.17 | 75.17 | 0.4K |
| 09:40 | 75.05 | 75.05 | 75.05 | 75.04 | 1.1K |
| 09:41 | 75.15 | 75.15 | 75.15 | 75.15 | 0.3K |
| 09:42 | 75.14 | 75.14 | 75.14 | 75.14 | 1.9K |
| 09:49 | 75.31 | 75.31 | 75.31 | 75.31 | 0.4K |
| 09:51 | 75.42 | 75.42 | 75.42 | 75.42 | 1.3K |
| 09:52 | 75.49 | 75.49 | 75.49 | 75.49 | 0.2K |
| 09:53 | 75.40 | 75.40 | 75.40 | 75.40 | 1.0K |
| 09:57 | 75.58 | 75.58 | 75.45 | 75.45 | 0.6K |
| 09:58 | 75.59 | 75.59 | 75.59 | 75.59 | 0.2K |
| 09:59 | 75.59 | 75.59 | 75.59 | 75.59 | 0.8K |
| 10:04 | 75.32 | 75.32 | 75.32 | 75.32 | 0.1K |
| 10:05 | 75.27 | 75.27 | 75.27 | 75.27 | 1.8K |
| 10:13 | 75.27 | 75.39 | 75.24 | 75.39 | 1.2K |
| 10:14 | 75.36 | 75.36 | 75.36 | 75.36 | 0.1K |
| 10:15 | 75.36 | 75.36 | 75.33 | 75.33 | 0.4K |
| 10:16 | 75.34 | 75.34 | 75.34 | 75.33 | 1.1K |
| 10:26 | 75.43 | 75.43 | 75.43 | 75.43 | 1.4K |
| 10:27 | 75.51 | 75.51 | 75.51 | 75.51 | 0.1K |
| 10:28 | 75.47 | 75.47 | 75.47 | 75.47 | 0.9K |
| 10:40 | 75.55 | 75.55 | 75.55 | 75.55 | 0.3K |
| 10:42 | 75.56 | 75.64 | 75.56 | 75.64 | 0.4K |
| 10:44 | 75.72 | 75.72 | 75.72 | 75.72 | 0.3K |
| 10:47 | 75.60 | 75.60 | 75.60 | 75.60 | 0.2K |
| 10:48 | 75.62 | 75.62 | 75.62 | 75.61 | 0.2K |
| 10:50 | 75.64 | 75.64 | 75.64 | 75.64 | 0.8K |
| 10:53 | 75.54 | 75.61 | 75.54 | 75.61 | 1.7K |
| 10:54 | 75.70 | 75.70 | 75.70 | 75.70 | 3.0K |
| 10:56 | 75.60 | 75.70 | 75.60 | 75.70 | 0.8K |
| 11:05 | 75.70 | 75.70 | 75.70 | 75.70 | 0.2K |
| 11:12 | 75.67 | 75.67 | 75.67 | 75.67 | 0.5K |
| 11:14 | 75.67 | 75.67 | 75.67 | 75.67 | 0.1K |
| 11:17 | 75.67 | 75.75 | 75.67 | 75.75 | 2.0K |
| 11:18 | 75.67 | 75.74 | 75.67 | 75.74 | 0.9K |
| 11:20 | 75.65 | 75.65 | 75.65 | 75.65 | 1.2K |
| 11:21 | 75.66 | 75.66 | 75.66 | 75.66 | 0.6K |
| 11:24 | 75.70 | 75.70 | 75.70 | 75.70 | 0.3K |
| 11:26 | 75.74 | 75.75 | 75.74 | 75.75 | 0.7K |
| 11:27 | 75.79 | 75.79 | 75.79 | 75.79 | 0.6K |
| 11:30 | 75.79 | 75.79 | 75.79 | 75.79 | 0.5K |
| 11:31 | 75.84 | 75.84 | 75.84 | 75.83 | 0.5K |
| 11:32 | 75.92 | 75.92 | 75.92 | 75.92 | 0.2K |
| 11:33 | 75.84 | 75.84 | 75.84 | 75.83 | 1.2K |
| 11:41 | 75.83 | 75.83 | 75.81 | 75.81 | 0.6K |
| 11:45 | 75.75 | 75.75 | 75.75 | 75.75 | 0.2K |
| 11:50 | 75.72 | 75.87 | 75.72 | 75.86 | 0.7K |
| 11:57 | 75.77 | 75.77 | 75.77 | 75.77 | 0.3K |
| 11:58 | 75.75 | 75.75 | 75.75 | 75.75 | 0.7K |
| 12:00 | 75.82 | 75.82 | 75.82 | 75.82 | 0.4K |
| 12:09 | 75.71 | 75.71 | 75.71 | 75.71 | 0.3K |
| 12:10 | 75.71 | 75.77 | 75.71 | 75.77 | 1.1K |
| 12:12 | 75.77 | 75.77 | 75.77 | 75.77 | 0.6K |
| 12:13 | 75.80 | 75.80 | 75.80 | 75.80 | 0.1K |
| 12:14 | 75.82 | 75.82 | 75.82 | 75.82 | 0.1K |
| 12:16 | 75.78 | 75.78 | 75.77 | 75.77 | 1.9K |
| 12:28 | 75.63 | 75.63 | 75.63 | 75.63 | 0.3K |
| 12:30 | 75.63 | 75.63 | 75.63 | 75.63 | 0.8K |
| 12:43 | 75.48 | 75.48 | 75.48 | 75.48 | 0.3K |
| 12:48 | 75.58 | 75.58 | 75.58 | 75.58 | 0.1K |
| 12:49 | 75.62 | 75.62 | 75.62 | 75.62 | 0.1K |
| 12:52 | 75.55 | 75.55 | 75.47 | 75.47 | 0.7K |
| 12:55 | 75.57 | 75.57 | 75.57 | 75.57 | 0.1K |
| 12:56 | 75.54 | 75.54 | 75.54 | 75.54 | 0.1K |
| 12:57 | 75.61 | 75.63 | 75.61 | 75.63 | 1.5K |
| 13:16 | 75.57 | 75.57 | 75.57 | 75.57 | 0.5K |
| 13:18 | 75.56 | 75.56 | 75.56 | 75.56 | 0.2K |
| 13:26 | 75.61 | 75.61 | 75.61 | 75.61 | 0.1K |
| 13:28 | 75.68 | 75.68 | 75.55 | 75.55 | 13.2K |
| 13:33 | 75.62 | 75.62 | 75.62 | 75.62 | 0.3K |
| 13:35 | 75.59 | 75.59 | 75.59 | 75.59 | 0.3K |
| 13:37 | 75.50 | 75.50 | 75.50 | 75.50 | 1.3K |
| 13:45 | 75.58 | 75.58 | 75.58 | 75.58 | 0.7K |
| 13:53 | 75.64 | 75.64 | 75.57 | 75.57 | 1.8K |
| 13:57 | 75.59 | 75.59 | 75.59 | 75.58 | 0.6K |
| 14:00 | 75.60 | 75.60 | 75.60 | 75.60 | 0.1K |
| 14:02 | 75.56 | 75.56 | 75.56 | 75.56 | 0.4K |
| 14:03 | 75.50 | 75.50 | 75.50 | 75.50 | 2.1K |
| 14:04 | 75.56 | 75.56 | 75.56 | 75.56 | 0.3K |
| 14:09 | 75.54 | 75.54 | 75.54 | 75.54 | 0.7K |
| 14:11 | 75.45 | 75.48 | 75.45 | 75.48 | 11.1K |
| 14:30 | 75.17 | 75.17 | 75.17 | 75.17 | 0.5K |
| 14:32 | 75.21 | 75.21 | 75.21 | 75.21 | 0.2K |
| 14:33 | 75.08 | 75.08 | 75.08 | 75.08 | 0.1K |
| 14:34 | 75.19 | 75.19 | 75.19 | 75.19 | 0.3K |
| 14:39 | 75.01 | 75.01 | 74.97 | 74.97 | 0.7K |
| 14:40 | 75.09 | 75.09 | 75.09 | 75.09 | 0.7K |
| 14:47 | 74.98 | 74.98 | 74.98 | 74.98 | 0.2K |
| 14:48 | 74.92 | 74.92 | 74.92 | 74.92 | 0.3K |
| 14:49 | 75.05 | 75.05 | 75.05 | 75.05 | 0.6K |
| 14:51 | 75.12 | 75.12 | 75.12 | 75.12 | 0.9K |
| 15:11 | 74.98 | 74.98 | 74.93 | 74.93 | 1.2K |
| 15:13 | 74.95 | 74.95 | 74.95 | 74.95 | 0.7K |
| 15:14 | 74.97 | 74.97 | 74.92 | 74.92 | 0.3K |
| 15:15 | 74.99 | 74.99 | 74.97 | 74.97 | 0.5K |
| 15:16 | 74.97 | 74.97 | 74.97 | 74.97 | 0.5K |
| 15:17 | 74.99 | 74.99 | 74.99 | 74.99 | 0.3K |
| 15:18 | 74.97 | 74.97 | 74.97 | 74.97 | 0.7K |
| 15:20 | 74.99 | 74.99 | 74.99 | 74.99 | 0.3K |
| 15:22 | 74.98 | 74.98 | 74.98 | 74.98 | 0.5K |
| 15:23 | 74.98 | 74.98 | 74.98 | 74.98 | 0.2K |
| 15:24 | 74.99 | 74.99 | 74.99 | 74.99 | 0.4K |
| 15:30 | 74.85 | 74.85 | 74.85 | 74.85 | 1.2K |
| 15:38 | 74.97 | 74.97 | 74.97 | 74.97 | 0.3K |
| 15:44 | 74.98 | 74.98 | 74.93 | 74.93 | 0.5K |
| 15:45 | 74.91 | 74.91 | 74.91 | 74.91 | 0.2K |
| 15:50 | 74.79 | 74.79 | 74.73 | 74.72 | 0.6K |
| 15:52 | 74.78 | 74.78 | 74.74 | 74.74 | 0.8K |
| 15:58 | 74.68 | 74.68 | 74.68 | 74.68 | 0.3K |
| 15:59 | 74.67 | 74.67 | 74.65 | 74.65 | 1.0K |