Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 75.50 | 75.50 | 75.50 | 75.50 | 7.1K |
| 09:34 | 75.43 | 75.43 | 75.43 | 75.43 | 0.3K |
| 09:35 | 75.37 | 75.37 | 75.34 | 75.34 | 1.7K |
| 09:36 | 75.36 | 75.36 | 75.36 | 75.36 | 0.2K |
| 09:37 | 75.39 | 75.49 | 75.39 | 75.49 | 2.4K |
| 09:38 | 75.55 | 75.55 | 75.55 | 75.55 | 0.6K |
| 09:39 | 75.55 | 75.55 | 75.55 | 75.55 | 0.4K |
| 09:40 | 75.50 | 75.54 | 75.49 | 75.49 | 1.3K |
| 09:41 | 75.43 | 75.51 | 75.43 | 75.51 | 0.7K |
| 09:42 | 75.50 | 75.50 | 75.50 | 75.50 | 1.5K |
| 09:49 | 75.46 | 75.46 | 75.46 | 75.46 | 0.1K |
| 09:50 | 75.42 | 75.53 | 75.42 | 75.53 | 0.9K |
| 09:51 | 75.53 | 75.53 | 75.53 | 75.53 | 2.6K |
| 09:52 | 75.57 | 75.66 | 75.57 | 75.61 | 2.0K |
| 09:54 | 75.78 | 75.78 | 75.78 | 75.78 | 0.1K |
| 09:55 | 75.74 | 75.74 | 75.66 | 75.68 | 1.9K |
| 09:58 | 75.70 | 75.70 | 75.70 | 75.69 | 0.2K |
| 10:01 | 75.65 | 75.65 | 75.63 | 75.63 | 1.9K |
| 10:02 | 75.76 | 75.76 | 75.73 | 75.73 | 0.5K |
| 10:05 | 75.65 | 75.65 | 75.65 | 75.65 | 0.4K |
| 10:06 | 75.68 | 75.68 | 75.68 | 75.68 | 1.7K |
| 10:07 | 75.67 | 75.67 | 75.67 | 75.67 | 0.3K |
| 10:08 | 75.58 | 75.58 | 75.54 | 75.54 | 0.6K |
| 10:10 | 75.53 | 75.53 | 75.53 | 75.53 | 0.1K |
| 10:11 | 75.66 | 75.66 | 75.66 | 75.66 | 0.4K |
| 10:13 | 75.61 | 75.61 | 75.61 | 75.61 | 0.2K |
| 10:14 | 75.68 | 75.68 | 75.68 | 75.68 | 0.2K |
| 10:15 | 75.71 | 75.71 | 75.71 | 75.71 | 0.5K |
| 10:19 | 75.64 | 75.64 | 75.64 | 75.64 | 0.7K |
| 10:22 | 75.64 | 75.69 | 75.64 | 75.64 | 2.1K |
| 10:23 | 75.69 | 75.69 | 75.69 | 75.69 | 0.1K |
| 10:25 | 75.79 | 75.79 | 75.68 | 75.68 | 0.6K |
| 10:35 | 75.70 | 75.70 | 75.70 | 75.70 | 0.1K |
| 10:39 | 75.78 | 75.78 | 75.78 | 75.78 | 0.3K |
| 10:40 | 75.67 | 75.67 | 75.67 | 75.67 | 0.7K |
| 10:46 | 75.69 | 75.69 | 75.63 | 75.63 | 3.8K |
| 10:48 | 75.72 | 75.72 | 75.72 | 75.72 | 0.1K |
| 10:50 | 75.68 | 75.68 | 75.68 | 75.68 | 1.0K |
| 10:56 | 75.62 | 75.62 | 75.62 | 75.62 | 0.1K |
| 10:57 | 75.61 | 75.61 | 75.61 | 75.61 | 0.3K |
| 11:00 | 75.77 | 75.77 | 75.77 | 75.77 | 0.2K |
| 11:01 | 75.70 | 75.70 | 75.70 | 75.69 | 0.3K |
| 11:02 | 75.66 | 75.66 | 75.66 | 75.66 | 0.1K |
| 11:03 | 75.66 | 75.68 | 75.66 | 75.68 | 0.8K |
| 11:06 | 75.74 | 75.74 | 75.74 | 75.74 | 0.2K |
| 11:09 | 75.75 | 75.75 | 75.75 | 75.75 | 0.5K |
| 11:10 | 75.73 | 75.73 | 75.73 | 75.73 | 0.2K |
| 11:15 | 75.68 | 75.68 | 75.68 | 75.68 | 0.4K |
| 11:18 | 75.84 | 75.84 | 75.84 | 75.84 | 1.0K |
| 11:22 | 75.77 | 75.77 | 75.77 | 75.77 | 0.1K |
| 11:23 | 75.79 | 75.79 | 75.79 | 75.79 | 0.9K |
| 11:25 | 75.70 | 75.70 | 75.70 | 75.70 | 0.6K |
| 11:36 | 75.74 | 75.74 | 75.74 | 75.74 | 0.2K |
| 11:38 | 75.72 | 75.72 | 75.72 | 75.72 | 0.1K |
| 11:39 | 75.70 | 75.70 | 75.70 | 75.70 | 0.3K |
| 11:40 | 75.69 | 75.69 | 75.69 | 75.69 | 0.3K |
| 11:41 | 75.64 | 75.64 | 75.60 | 75.60 | 1.0K |
| 11:42 | 75.63 | 75.63 | 75.63 | 75.63 | 0.3K |
| 11:46 | 75.59 | 75.59 | 75.59 | 75.59 | 0.3K |
| 11:52 | 75.59 | 75.59 | 75.59 | 75.59 | 0.3K |
| 11:54 | 75.68 | 75.68 | 75.68 | 75.68 | 0.1K |
| 11:58 | 75.66 | 75.66 | 75.66 | 75.66 | 0.3K |
| 12:01 | 75.63 | 75.63 | 75.63 | 75.63 | 0.3K |
| 12:06 | 75.64 | 75.64 | 75.64 | 75.64 | 0.1K |
| 12:07 | 75.70 | 75.70 | 75.70 | 75.70 | 0.8K |
| 12:12 | 75.59 | 75.59 | 75.59 | 75.59 | 0.5K |
| 12:16 | 75.60 | 75.60 | 75.59 | 75.59 | 0.5K |
| 12:17 | 75.57 | 75.57 | 75.57 | 75.57 | 0.5K |
| 12:23 | 75.65 | 75.65 | 75.65 | 75.65 | 0.2K |
| 12:24 | 75.70 | 75.70 | 75.70 | 75.70 | 0.3K |
| 12:25 | 75.63 | 75.63 | 75.63 | 75.63 | 0.3K |
| 12:27 | 75.58 | 75.58 | 75.58 | 75.58 | 0.5K |
| 12:28 | 75.67 | 75.67 | 75.65 | 75.65 | 0.3K |
| 12:30 | 75.62 | 75.62 | 75.55 | 75.55 | 1.9K |
| 12:31 | 75.61 | 75.64 | 75.61 | 75.64 | 0.7K |
| 12:34 | 75.64 | 75.64 | 75.64 | 75.64 | 0.2K |
| 12:35 | 75.66 | 75.66 | 75.66 | 75.66 | 0.4K |
| 12:41 | 75.59 | 75.59 | 75.59 | 75.59 | 0.8K |
| 12:48 | 75.70 | 75.70 | 75.70 | 75.70 | 0.3K |
| 12:49 | 75.58 | 75.58 | 75.58 | 75.58 | 0.4K |
| 12:55 | 75.64 | 75.64 | 75.64 | 75.64 | 0.5K |
| 12:56 | 75.57 | 75.64 | 75.57 | 75.64 | 0.6K |
| 12:57 | 75.56 | 75.56 | 75.56 | 75.56 | 0.4K |
| 12:59 | 75.64 | 75.64 | 75.64 | 75.64 | 0.4K |
| 13:05 | 75.63 | 75.63 | 75.63 | 75.63 | 0.4K |
| 13:13 | 75.50 | 75.50 | 75.50 | 75.50 | 0.2K |
| 13:14 | 75.48 | 75.48 | 75.48 | 75.48 | 0.7K |
| 13:16 | 75.49 | 75.51 | 75.49 | 75.51 | 0.9K |
| 13:17 | 75.52 | 75.54 | 75.52 | 75.53 | 0.8K |
| 13:20 | 75.39 | 75.39 | 75.39 | 75.39 | 0.3K |
| 13:22 | 75.47 | 75.47 | 75.47 | 75.47 | 0.2K |
| 13:25 | 75.53 | 75.53 | 75.53 | 75.53 | 0.1K |
| 13:26 | 75.49 | 75.49 | 75.49 | 75.49 | 0.2K |
| 13:30 | 75.59 | 75.59 | 75.59 | 75.59 | 0.1K |
| 13:33 | 75.58 | 75.58 | 75.58 | 75.58 | 0.2K |
| 13:34 | 75.58 | 75.58 | 75.58 | 75.58 | 0.2K |
| 13:38 | 75.61 | 75.61 | 75.61 | 75.61 | 0.2K |
| 13:41 | 75.64 | 75.64 | 75.64 | 75.64 | 0.2K |
| 13:44 | 75.57 | 75.57 | 75.57 | 75.57 | 0.2K |
| 13:52 | 75.62 | 75.62 | 75.62 | 75.62 | 0.1K |
| 13:53 | 75.51 | 75.51 | 75.49 | 75.49 | 2.2K |
| 14:02 | 75.44 | 75.44 | 75.44 | 75.44 | 0.3K |
| 14:03 | 75.42 | 75.42 | 75.42 | 75.42 | 0.4K |
| 14:04 | 75.37 | 75.37 | 75.37 | 75.37 | 0.3K |
| 14:12 | 75.39 | 75.39 | 75.39 | 75.39 | 0.4K |
| 14:18 | 75.44 | 75.44 | 75.44 | 75.44 | 0.1K |
| 14:19 | 75.44 | 75.44 | 75.44 | 75.44 | 0.3K |
| 14:21 | 75.42 | 75.42 | 75.42 | 75.41 | 2.7K |
| 14:27 | 75.47 | 75.47 | 75.47 | 75.47 | 0.1K |
| 14:28 | 75.53 | 75.53 | 75.53 | 75.53 | 0.5K |
| 14:41 | 75.57 | 75.57 | 75.57 | 75.57 | 0.9K |
| 14:55 | 75.67 | 75.67 | 75.67 | 75.67 | 0.2K |
| 14:56 | 75.71 | 75.71 | 75.71 | 75.71 | 0.1K |
| 14:57 | 75.67 | 75.67 | 75.67 | 75.67 | 0.1K |
| 14:58 | 75.67 | 75.67 | 75.67 | 75.67 | 0.3K |
| 14:59 | 75.69 | 75.69 | 75.69 | 75.69 | 0.2K |
| 15:04 | 75.76 | 75.76 | 75.76 | 75.76 | 0.5K |
| 15:09 | 75.83 | 75.83 | 75.83 | 75.83 | 0.1K |
| 15:11 | 75.79 | 75.79 | 75.79 | 75.79 | 0.4K |
| 15:12 | 75.79 | 75.79 | 75.79 | 75.79 | 0.2K |
| 15:15 | 75.75 | 75.77 | 75.75 | 75.77 | 1.1K |
| 15:16 | 75.84 | 75.84 | 75.84 | 75.83 | 0.4K |
| 15:17 | 75.79 | 75.79 | 75.79 | 75.79 | 0.6K |
| 15:24 | 75.86 | 75.86 | 75.86 | 75.86 | 0.4K |
| 15:27 | 75.74 | 75.74 | 75.74 | 75.74 | 1.3K |
| 15:31 | 75.67 | 75.67 | 75.67 | 75.67 | 0.3K |
| 15:32 | 75.73 | 75.73 | 75.73 | 75.72 | 0.5K |
| 15:40 | 75.61 | 75.61 | 75.61 | 75.61 | 0.4K |
| 15:42 | 75.62 | 75.62 | 75.62 | 75.62 | 1.0K |
| 15:43 | 75.69 | 75.69 | 75.69 | 75.69 | 0.1K |
| 15:44 | 75.69 | 75.69 | 75.67 | 75.67 | 0.4K |
| 15:45 | 75.63 | 75.63 | 75.63 | 75.63 | 1.1K |
| 15:52 | 75.73 | 75.73 | 75.73 | 75.73 | 0.2K |
| 15:54 | 75.71 | 75.71 | 75.71 | 75.71 | 0.2K |
| 15:55 | 75.72 | 75.72 | 75.72 | 75.72 | 0.2K |
| 15:57 | 75.77 | 75.77 | 75.77 | 75.77 | 0.4K |
| 15:59 | 75.68 | 75.69 | 75.60 | 75.66 | 2.3K |