Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 75.30 | 75.30 | 75.30 | 75.30 | 1.9K |
| 09:34 | 74.95 | 74.95 | 74.95 | 74.94 | 0.2K |
| 09:35 | 74.67 | 74.67 | 74.67 | 74.67 | 0.5K |
| 09:37 | 74.99 | 74.99 | 74.99 | 74.99 | 0.2K |
| 09:40 | 74.82 | 74.82 | 74.70 | 74.70 | 0.9K |
| 09:47 | 74.93 | 74.93 | 74.93 | 74.93 | 0.3K |
| 09:48 | 75.07 | 75.07 | 75.07 | 75.07 | 0.7K |
| 09:50 | 75.14 | 75.14 | 75.14 | 75.14 | 0.2K |
| 09:51 | 75.16 | 75.16 | 75.16 | 75.16 | 0.9K |
| 09:52 | 75.28 | 75.28 | 75.28 | 75.28 | 0.4K |
| 09:53 | 75.28 | 75.43 | 75.28 | 75.42 | 3.1K |
| 09:54 | 75.28 | 75.39 | 75.28 | 75.39 | 0.6K |
| 10:00 | 74.88 | 74.88 | 74.84 | 74.84 | 1.4K |
| 10:03 | 74.81 | 74.81 | 74.81 | 74.81 | 0.2K |
| 10:05 | 74.90 | 74.90 | 74.90 | 74.90 | 0.9K |
| 10:20 | 74.97 | 74.97 | 74.97 | 74.97 | 0.4K |
| 10:27 | 75.00 | 75.00 | 75.00 | 75.00 | 0.3K |
| 10:29 | 75.10 | 75.10 | 75.10 | 75.10 | 0.3K |
| 10:33 | 75.24 | 75.24 | 75.24 | 75.24 | 0.9K |
| 10:36 | 75.26 | 75.26 | 75.26 | 75.26 | 0.4K |
| 10:39 | 75.27 | 75.27 | 75.27 | 75.27 | 0.2K |
| 10:40 | 75.40 | 75.40 | 75.39 | 75.39 | 1.3K |
| 10:42 | 75.52 | 75.52 | 75.52 | 75.52 | 0.2K |
| 10:44 | 75.39 | 75.39 | 75.39 | 75.39 | 0.2K |
| 10:45 | 75.37 | 75.37 | 75.37 | 75.37 | 0.5K |
| 10:50 | 75.23 | 75.23 | 75.23 | 75.23 | 0.2K |
| 10:52 | 75.39 | 75.39 | 75.39 | 75.39 | 2.0K |
| 10:53 | 75.52 | 75.52 | 75.52 | 75.51 | 0.3K |
| 10:56 | 75.40 | 75.40 | 75.40 | 75.40 | 0.3K |
| 10:57 | 75.52 | 75.52 | 75.52 | 75.52 | 0.3K |
| 10:59 | 75.59 | 75.59 | 75.59 | 75.59 | 0.8K |
| 11:03 | 75.67 | 75.67 | 75.67 | 75.67 | 0.5K |
| 11:04 | 75.55 | 75.55 | 75.55 | 75.55 | 0.6K |
| 11:10 | 75.53 | 75.53 | 75.53 | 75.53 | 0.4K |
| 11:11 | 75.54 | 75.54 | 75.54 | 75.54 | 0.2K |
| 11:12 | 75.50 | 75.50 | 75.50 | 75.50 | 0.5K |
| 11:13 | 75.54 | 75.54 | 75.54 | 75.54 | 1.7K |
| 11:22 | 75.74 | 75.74 | 75.74 | 75.74 | 0.2K |
| 11:26 | 75.58 | 75.58 | 75.54 | 75.54 | 1.0K |
| 11:27 | 75.58 | 75.58 | 75.58 | 75.58 | 1.2K |
| 11:29 | 75.44 | 75.55 | 75.44 | 75.55 | 0.3K |
| 11:30 | 75.42 | 75.42 | 75.39 | 75.39 | 0.7K |
| 11:34 | 75.47 | 75.47 | 75.47 | 75.47 | 0.1K |
| 11:35 | 75.31 | 75.31 | 75.31 | 75.31 | 0.5K |
| 11:47 | 75.45 | 75.45 | 75.45 | 75.45 | 0.5K |
| 11:48 | 75.39 | 75.39 | 75.39 | 75.39 | 1.1K |
| 11:49 | 75.22 | 75.22 | 75.22 | 75.22 | 0.2K |
| 11:51 | 75.33 | 75.33 | 75.33 | 75.33 | 0.7K |
| 11:59 | 75.10 | 75.10 | 75.10 | 75.10 | 0.4K |
| 12:13 | 75.06 | 75.06 | 75.06 | 75.06 | 0.6K |
| 12:26 | 75.09 | 75.09 | 74.83 | 74.83 | 0.3K |
| 12:28 | 74.97 | 74.97 | 74.97 | 74.97 | 0.1K |
| 12:29 | 74.97 | 74.97 | 74.97 | 74.97 | 0.1K |
| 12:32 | 74.99 | 74.99 | 74.99 | 74.99 | 0.1K |
| 12:34 | 74.98 | 74.98 | 74.98 | 74.97 | 0.3K |
| 12:40 | 74.86 | 74.86 | 74.86 | 74.86 | 0.3K |
| 12:41 | 75.13 | 75.13 | 75.07 | 75.06 | 0.7K |
| 12:43 | 75.03 | 75.20 | 75.03 | 75.20 | 1.5K |
| 12:44 | 75.03 | 75.03 | 75.03 | 75.03 | 0.3K |
| 12:45 | 75.03 | 75.15 | 75.03 | 75.03 | 0.4K |
| 12:47 | 74.86 | 74.86 | 74.86 | 74.86 | 0.4K |
| 12:57 | 75.02 | 75.02 | 75.02 | 75.02 | 0.4K |
| 12:58 | 75.02 | 75.02 | 75.02 | 75.02 | 0.4K |
| 13:00 | 75.13 | 75.13 | 75.13 | 75.13 | 0.2K |
| 13:02 | 75.05 | 75.05 | 75.05 | 75.05 | 0.1K |
| 13:03 | 75.19 | 75.19 | 75.19 | 75.19 | 0.1K |
| 13:04 | 75.28 | 75.28 | 75.28 | 75.28 | 0.4K |
| 13:08 | 75.17 | 75.17 | 75.17 | 75.17 | 0.2K |
| 13:10 | 75.31 | 75.31 | 75.31 | 75.31 | 0.6K |
| 13:12 | 75.15 | 75.15 | 75.15 | 75.15 | 0.2K |
| 13:13 | 75.14 | 75.14 | 75.14 | 75.14 | 0.2K |
| 13:17 | 75.16 | 75.16 | 75.16 | 75.16 | 0.1K |
| 13:18 | 75.29 | 75.29 | 75.20 | 75.20 | 0.5K |
| 13:21 | 75.36 | 75.36 | 75.36 | 75.36 | 7.9K |
| 13:22 | 75.08 | 75.08 | 75.08 | 75.08 | 0.6K |
| 13:23 | 75.15 | 75.15 | 75.15 | 75.15 | 0.5K |
| 13:35 | 75.15 | 75.15 | 75.14 | 75.14 | 0.6K |
| 13:38 | 75.09 | 75.09 | 75.09 | 75.09 | 0.7K |
| 13:50 | 74.98 | 74.98 | 74.90 | 74.90 | 0.3K |
| 13:51 | 75.08 | 75.08 | 75.08 | 75.08 | 0.3K |
| 13:54 | 75.16 | 75.16 | 75.04 | 75.04 | 0.6K |
| 13:56 | 74.98 | 74.98 | 74.93 | 74.93 | 0.6K |
| 13:57 | 75.15 | 75.15 | 75.03 | 75.03 | 2.1K |
| 13:58 | 75.03 | 75.05 | 75.03 | 75.05 | 0.3K |
| 13:59 | 75.16 | 75.16 | 75.16 | 75.16 | 0.2K |
| 14:01 | 74.97 | 75.05 | 74.97 | 75.05 | 1.4K |
| 14:03 | 74.92 | 74.92 | 74.92 | 74.92 | 0.3K |
| 14:05 | 75.12 | 75.18 | 75.12 | 75.18 | 1.9K |
| 14:08 | 75.27 | 75.27 | 75.27 | 75.27 | 0.5K |
| 14:12 | 75.06 | 75.06 | 75.06 | 75.06 | 0.3K |
| 14:16 | 75.21 | 75.21 | 75.21 | 75.21 | 0.7K |
| 14:17 | 75.25 | 75.25 | 75.25 | 75.25 | 0.2K |
| 14:21 | 75.21 | 75.21 | 75.21 | 75.21 | 0.3K |
| 14:29 | 75.19 | 75.25 | 75.19 | 75.25 | 0.3K |
| 14:33 | 75.06 | 75.06 | 75.06 | 75.06 | 0.5K |
| 14:37 | 75.30 | 75.30 | 75.30 | 75.30 | 0.2K |
| 14:38 | 75.19 | 75.19 | 75.19 | 75.19 | 0.1K |
| 14:42 | 75.32 | 75.32 | 75.32 | 75.32 | 1.4K |
| 14:50 | 75.33 | 75.33 | 75.33 | 75.33 | 0.2K |
| 14:52 | 75.34 | 75.34 | 75.34 | 75.34 | 0.3K |
| 14:53 | 75.36 | 75.36 | 75.36 | 75.36 | 0.2K |
| 14:58 | 75.08 | 75.08 | 75.08 | 75.08 | 0.3K |
| 15:00 | 75.11 | 75.11 | 75.11 | 75.11 | 0.1K |
| 15:01 | 75.23 | 75.28 | 75.23 | 75.28 | 0.5K |
| 15:10 | 75.36 | 75.36 | 75.36 | 75.36 | 1.2K |
| 15:17 | 75.10 | 75.10 | 75.10 | 75.10 | 5.7K |
| 15:20 | 75.25 | 75.25 | 75.25 | 75.25 | 0.4K |
| 15:21 | 75.23 | 75.23 | 75.23 | 75.23 | 0.1K |
| 15:22 | 75.33 | 75.33 | 75.33 | 75.33 | 0.2K |
| 15:23 | 75.23 | 75.23 | 75.23 | 75.22 | 0.2K |
| 15:24 | 75.26 | 75.26 | 75.26 | 75.26 | 0.3K |
| 15:30 | 75.31 | 75.31 | 75.31 | 75.31 | 0.1K |
| 15:33 | 75.24 | 75.24 | 75.24 | 75.24 | 0.5K |
| 15:39 | 75.27 | 75.27 | 75.27 | 75.27 | 0.3K |
| 15:44 | 75.19 | 75.19 | 75.19 | 75.19 | 0.4K |
| 15:47 | 75.18 | 75.18 | 75.18 | 75.18 | 0.3K |
| 15:48 | 75.23 | 75.25 | 75.23 | 75.25 | 1.2K |
| 15:53 | 75.04 | 75.04 | 75.04 | 75.04 | 0.5K |
| 15:55 | 74.98 | 74.98 | 74.98 | 74.98 | 3.3K |
| 15:59 | 74.71 | 74.80 | 74.71 | 74.75 | 1.4K |