Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 149.19 | 149.78 | 147.00 | 147.05 | 1,099.0K |
| 09:35 | 147.47 | 150.50 | 146.78 | 149.30 | 605.2K |
| 09:40 | 149.00 | 150.30 | 148.68 | 148.68 | 303.3K |
| 09:45 | 148.80 | 150.00 | 148.76 | 148.91 | 289.5K |
| 09:50 | 149.00 | 149.76 | 148.22 | 149.76 | 315.3K |
| 09:55 | 149.76 | 151.30 | 149.14 | 151.29 | 222.6K |
| 10:00 | 151.29 | 151.29 | 149.50 | 150.58 | 148.5K |
| 10:05 | 150.06 | 151.24 | 149.68 | 150.50 | 139.5K |
| 10:10 | 150.62 | 151.50 | 150.52 | 150.58 | 185.5K |
| 10:15 | 150.43 | 150.43 | 149.34 | 149.80 | 158.5K |
| 10:20 | 149.77 | 151.00 | 149.77 | 151.00 | 131.5K |
| 10:25 | 151.00 | 151.20 | 149.88 | 149.91 | 109.2K |
| 10:30 | 149.86 | 150.90 | 149.85 | 150.50 | 136.7K |
| 10:35 | 150.29 | 150.76 | 149.03 | 149.50 | 155.3K |
| 10:40 | 149.80 | 150.00 | 148.58 | 149.33 | 278.3K |
| 10:45 | 149.33 | 150.00 | 149.33 | 149.67 | 94.1K |
| 10:50 | 149.66 | 149.80 | 148.00 | 148.28 | 132.3K |
| 10:55 | 148.28 | 148.79 | 148.00 | 148.05 | 146.4K |
| 11:00 | 148.00 | 148.96 | 147.74 | 147.88 | 236.3K |
| 11:05 | 147.88 | 148.45 | 147.58 | 148.30 | 99.0K |
| 11:10 | 148.74 | 148.98 | 148.03 | 148.97 | 58.3K |
| 11:15 | 148.92 | 149.51 | 148.61 | 149.39 | 111.6K |
| 11:20 | 149.39 | 149.88 | 148.88 | 149.80 | 91.7K |
| 11:25 | 149.80 | 149.83 | 149.25 | 149.28 | 46.9K |
| 13:00 | 149.16 | 149.81 | 148.18 | 148.90 | 133.1K |
| 13:05 | 149.42 | 150.99 | 148.34 | 150.90 | 180.5K |
| 13:10 | 150.60 | 153.48 | 150.26 | 152.30 | 404.0K |
| 13:15 | 152.30 | 152.30 | 150.88 | 151.95 | 156.6K |
| 13:20 | 151.19 | 152.96 | 151.19 | 152.68 | 288.3K |
| 13:25 | 152.70 | 155.38 | 152.30 | 153.82 | 494.2K |
| 13:30 | 153.49 | 154.00 | 153.00 | 153.30 | 194.8K |
| 13:35 | 153.30 | 153.38 | 152.57 | 152.85 | 80.4K |
| 13:40 | 152.60 | 153.18 | 151.75 | 152.12 | 62.6K |
| 13:45 | 152.12 | 152.79 | 151.70 | 152.71 | 64.1K |
| 13:50 | 152.70 | 153.70 | 152.70 | 153.36 | 101.1K |
| 13:55 | 153.00 | 153.34 | 152.20 | 152.24 | 47.0K |
| 14:00 | 152.50 | 152.84 | 151.28 | 151.38 | 74.3K |
| 14:05 | 151.42 | 151.72 | 151.17 | 151.17 | 77.0K |
| 14:10 | 151.08 | 151.50 | 151.00 | 151.26 | 95.3K |
| 14:15 | 151.26 | 151.62 | 151.17 | 151.54 | 80.3K |
| 14:20 | 151.24 | 151.89 | 151.15 | 151.53 | 91.2K |
| 14:25 | 151.52 | 151.87 | 151.22 | 151.41 | 46.2K |
| 14:30 | 151.41 | 152.08 | 151.11 | 151.24 | 87.9K |
| 14:35 | 151.25 | 151.49 | 151.01 | 151.20 | 67.8K |
| 14:40 | 151.14 | 151.14 | 150.58 | 150.89 | 73.0K |
| 14:45 | 150.66 | 151.80 | 150.00 | 151.00 | 160.1K |
| 14:50 | 150.72 | 151.00 | 150.60 | 150.60 | 96.6K |
| 14:55 | 150.51 | 150.86 | 150.28 | 150.60 | 131.9K |