Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 75.00 | 75.08 | 74.84 | 75.08 | 16.5K |
| 09:32 | 75.05 | 75.05 | 75.05 | 75.05 | 2.2K |
| 09:40 | 75.35 | 75.35 | 75.35 | 75.35 | 1.8K |
| 09:47 | 75.44 | 75.44 | 75.44 | 75.44 | 0.8K |
| 09:51 | 75.48 | 75.48 | 75.48 | 75.48 | 0.1K |
| 09:52 | 75.47 | 75.47 | 75.47 | 75.47 | 0.1K |
| 09:53 | 75.44 | 75.44 | 75.44 | 75.44 | 0.1K |
| 09:54 | 75.39 | 75.45 | 75.39 | 75.44 | 0.7K |
| 09:56 | 75.38 | 75.43 | 75.38 | 75.43 | 0.2K |
| 09:57 | 75.38 | 75.41 | 75.38 | 75.41 | 0.7K |
| 09:59 | 75.39 | 75.40 | 75.39 | 75.40 | 0.5K |
| 10:01 | 75.42 | 75.42 | 75.42 | 75.42 | 0.3K |
| 10:02 | 75.36 | 75.36 | 75.32 | 75.34 | 1.4K |
| 10:03 | 75.38 | 75.38 | 75.36 | 75.36 | 0.6K |
| 10:05 | 75.45 | 75.47 | 75.45 | 75.46 | 0.6K |
| 10:06 | 75.43 | 75.43 | 75.43 | 75.43 | 0.1K |
| 10:07 | 75.43 | 75.43 | 75.43 | 75.43 | 0.9K |
| 10:09 | 75.38 | 75.38 | 75.38 | 75.38 | 0.2K |
| 10:10 | 75.35 | 75.35 | 75.34 | 75.34 | 0.4K |
| 10:13 | 75.27 | 75.27 | 75.21 | 75.21 | 1.0K |
| 10:15 | 75.26 | 75.30 | 75.26 | 75.30 | 1.6K |
| 10:16 | 75.31 | 75.31 | 75.31 | 75.31 | 0.2K |
| 10:17 | 75.38 | 75.38 | 75.38 | 75.38 | 0.2K |
| 10:21 | 75.46 | 75.46 | 75.46 | 75.46 | 0.1K |
| 10:22 | 75.46 | 75.46 | 75.46 | 75.46 | 0.2K |
| 10:25 | 75.54 | 75.54 | 75.54 | 75.54 | 0.5K |
| 10:30 | 75.51 | 75.51 | 75.51 | 75.51 | 0.2K |
| 10:31 | 75.51 | 75.51 | 75.51 | 75.51 | 0.2K |
| 10:32 | 75.51 | 75.51 | 75.51 | 75.51 | 0.4K |
| 10:38 | 75.36 | 75.36 | 75.36 | 75.36 | 0.3K |
| 10:42 | 75.45 | 75.45 | 75.45 | 75.45 | 0.6K |
| 10:47 | 75.33 | 75.33 | 75.33 | 75.33 | 0.2K |
| 10:49 | 75.34 | 75.34 | 75.34 | 75.34 | 0.2K |
| 10:52 | 75.38 | 75.38 | 75.38 | 75.38 | 0.2K |
| 10:54 | 75.42 | 75.42 | 75.42 | 75.42 | 0.2K |
| 10:55 | 75.46 | 75.46 | 75.46 | 75.46 | 0.5K |
| 10:58 | 75.47 | 75.47 | 75.47 | 75.47 | 0.3K |
| 10:59 | 75.51 | 75.51 | 75.51 | 75.51 | 0.1K |
| 11:02 | 75.58 | 75.60 | 75.58 | 75.60 | 0.6K |
| 11:04 | 75.63 | 75.66 | 75.63 | 75.66 | 0.7K |
| 11:06 | 75.67 | 75.67 | 75.67 | 75.67 | 0.3K |
| 11:07 | 75.68 | 75.68 | 75.68 | 75.68 | 0.7K |
| 11:09 | 75.67 | 75.67 | 75.65 | 75.65 | 0.2K |
| 11:10 | 75.62 | 75.62 | 75.62 | 75.61 | 0.7K |
| 11:13 | 75.72 | 75.72 | 75.72 | 75.72 | 0.1K |
| 11:15 | 75.61 | 75.61 | 75.61 | 75.61 | 0.6K |
| 11:22 | 75.67 | 75.67 | 75.67 | 75.67 | 0.4K |
| 11:25 | 75.67 | 75.67 | 75.67 | 75.67 | 0.2K |
| 11:26 | 75.67 | 75.67 | 75.63 | 75.63 | 0.4K |
| 11:30 | 75.66 | 75.66 | 75.61 | 75.61 | 0.4K |
| 11:35 | 75.66 | 75.66 | 75.66 | 75.66 | 0.1K |
| 11:37 | 75.63 | 75.63 | 75.63 | 75.63 | 0.2K |
| 11:38 | 75.62 | 75.62 | 75.62 | 75.62 | 0.2K |
| 11:42 | 75.54 | 75.54 | 75.54 | 75.54 | 0.2K |
| 11:43 | 75.61 | 75.61 | 75.61 | 75.61 | 0.5K |
| 11:49 | 75.58 | 75.58 | 75.58 | 75.58 | 0.4K |
| 11:51 | 75.63 | 75.63 | 75.63 | 75.63 | 0.4K |
| 11:55 | 75.61 | 75.61 | 75.61 | 75.61 | 0.1K |
| 11:56 | 75.58 | 75.58 | 75.58 | 75.58 | 0.1K |
| 11:59 | 75.57 | 75.57 | 75.57 | 75.57 | 0.1K |
| 12:02 | 75.57 | 75.63 | 75.57 | 75.63 | 0.8K |
| 12:04 | 75.58 | 75.58 | 75.58 | 75.58 | 0.1K |
| 12:05 | 75.58 | 75.58 | 75.58 | 75.58 | 0.1K |
| 12:06 | 75.62 | 75.63 | 75.62 | 75.63 | 0.4K |
| 12:07 | 75.63 | 75.63 | 75.63 | 75.63 | 0.2K |
| 12:11 | 75.71 | 75.71 | 75.71 | 75.71 | 0.1K |
| 12:12 | 75.71 | 75.71 | 75.71 | 75.71 | 0.1K |
| 12:14 | 75.67 | 75.67 | 75.67 | 75.67 | 0.4K |
| 12:18 | 75.74 | 75.74 | 75.74 | 75.74 | 0.2K |
| 12:21 | 75.71 | 75.71 | 75.71 | 75.71 | 0.1K |
| 12:24 | 75.67 | 75.71 | 75.67 | 75.71 | 0.2K |
| 12:26 | 75.70 | 75.72 | 75.70 | 75.72 | 0.7K |
| 12:29 | 75.78 | 75.78 | 75.78 | 75.78 | 0.2K |
| 12:32 | 75.75 | 75.75 | 75.75 | 75.75 | 0.3K |
| 12:34 | 75.73 | 75.73 | 75.73 | 75.72 | 0.5K |
| 12:37 | 75.74 | 75.74 | 75.74 | 75.74 | 0.1K |
| 12:40 | 75.78 | 75.78 | 75.74 | 75.74 | 0.3K |
| 12:41 | 75.76 | 75.76 | 75.76 | 75.76 | 0.3K |
| 12:42 | 75.74 | 75.74 | 75.74 | 75.74 | 0.1K |
| 12:44 | 75.78 | 75.78 | 75.75 | 75.75 | 0.5K |
| 12:47 | 75.76 | 75.76 | 75.76 | 75.76 | 0.1K |
| 12:50 | 75.77 | 75.77 | 75.77 | 75.77 | 0.2K |
| 12:52 | 75.76 | 75.76 | 75.76 | 75.76 | 0.7K |
| 13:02 | 75.81 | 75.81 | 75.81 | 75.81 | 0.1K |
| 13:05 | 75.85 | 75.85 | 75.85 | 75.85 | 0.2K |
| 13:09 | 75.76 | 75.76 | 75.76 | 75.76 | 0.9K |
| 13:24 | 75.84 | 75.84 | 75.84 | 75.84 | 0.1K |
| 13:25 | 75.81 | 75.81 | 75.81 | 75.81 | 1.0K |
| 13:26 | 75.86 | 75.86 | 75.86 | 75.86 | 1.0K |
| 13:28 | 75.80 | 75.81 | 75.80 | 75.81 | 0.4K |
| 13:37 | 75.78 | 75.78 | 75.78 | 75.78 | 0.3K |
| 13:39 | 75.73 | 75.73 | 75.73 | 75.73 | 0.1K |
| 13:52 | 75.71 | 75.71 | 75.71 | 75.71 | 0.2K |
| 13:53 | 75.78 | 75.78 | 75.78 | 75.78 | 0.3K |
| 13:59 | 75.76 | 75.76 | 75.76 | 75.76 | 0.1K |
| 14:00 | 75.75 | 75.75 | 75.75 | 75.75 | 0.4K |
| 14:12 | 75.70 | 75.70 | 75.70 | 75.70 | 0.6K |
| 14:14 | 75.70 | 75.70 | 75.70 | 75.70 | 0.4K |
| 14:22 | 75.68 | 75.68 | 75.68 | 75.68 | 0.6K |
| 14:25 | 75.73 | 75.73 | 75.67 | 75.67 | 1.3K |
| 14:38 | 75.76 | 75.76 | 75.76 | 75.76 | 0.2K |
| 14:42 | 75.76 | 75.76 | 75.76 | 75.76 | 0.3K |
| 14:45 | 75.78 | 75.78 | 75.78 | 75.78 | 0.1K |
| 14:46 | 75.75 | 75.75 | 75.75 | 75.75 | 1.4K |
| 14:55 | 75.81 | 75.81 | 75.76 | 75.76 | 2.1K |
| 14:59 | 75.76 | 75.76 | 75.76 | 75.76 | 0.1K |
| 15:00 | 75.78 | 75.78 | 75.78 | 75.78 | 0.2K |
| 15:02 | 75.78 | 75.78 | 75.78 | 75.78 | 0.1K |
| 15:08 | 75.80 | 75.81 | 75.80 | 75.81 | 0.9K |
| 15:19 | 75.74 | 75.74 | 75.74 | 75.74 | 0.3K |
| 15:23 | 75.77 | 75.77 | 75.77 | 75.77 | 0.1K |
| 15:25 | 75.74 | 75.74 | 75.74 | 75.74 | 0.9K |
| 15:39 | 75.77 | 75.77 | 75.77 | 75.77 | 0.1K |
| 15:40 | 75.79 | 75.79 | 75.79 | 75.79 | 0.2K |
| 15:41 | 75.79 | 75.79 | 75.79 | 75.79 | 1.0K |
| 15:50 | 75.80 | 75.80 | 75.80 | 75.79 | 0.3K |
| 15:55 | 75.88 | 75.88 | 75.88 | 75.88 | 3.9K |
| 15:56 | 75.77 | 75.77 | 75.77 | 75.77 | 0.2K |
| 15:57 | 75.83 | 75.83 | 75.83 | 75.83 | 0.6K |
| 15:59 | 75.84 | 75.88 | 75.82 | 75.88 | 4.8K |