Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 149.33 | 150.60 | 147.46 | 149.63 | 620.8K |
| 09:35 | 149.73 | 152.88 | 149.73 | 152.88 | 395.6K |
| 09:40 | 153.21 | 153.45 | 152.40 | 152.88 | 442.9K |
| 09:45 | 152.91 | 152.91 | 151.03 | 151.47 | 206.0K |
| 09:50 | 152.00 | 154.75 | 152.00 | 154.40 | 431.5K |
| 09:55 | 154.24 | 154.98 | 152.21 | 152.21 | 250.3K |
| 10:00 | 152.49 | 152.89 | 151.62 | 152.66 | 179.4K |
| 10:05 | 152.66 | 153.99 | 152.66 | 153.05 | 152.4K |
| 10:10 | 153.05 | 153.84 | 152.73 | 153.17 | 81.8K |
| 10:15 | 152.99 | 153.17 | 151.50 | 151.70 | 170.1K |
| 10:20 | 152.00 | 152.79 | 151.61 | 152.35 | 118.4K |
| 10:25 | 151.88 | 152.30 | 150.65 | 150.80 | 236.7K |
| 10:30 | 150.80 | 150.98 | 150.30 | 150.61 | 178.1K |
| 10:35 | 150.60 | 152.40 | 150.58 | 152.01 | 108.0K |
| 10:40 | 152.00 | 152.35 | 151.12 | 151.80 | 86.5K |
| 10:45 | 151.80 | 151.99 | 151.10 | 151.96 | 77.1K |
| 10:50 | 151.90 | 151.90 | 151.28 | 151.67 | 74.5K |
| 10:55 | 151.67 | 152.30 | 151.33 | 152.01 | 109.3K |
| 11:00 | 152.00 | 152.20 | 150.50 | 150.98 | 125.9K |
| 11:05 | 150.88 | 150.98 | 150.53 | 150.64 | 98.7K |
| 11:10 | 150.62 | 150.62 | 149.02 | 149.27 | 248.7K |
| 11:15 | 149.26 | 150.40 | 148.96 | 149.68 | 117.6K |
| 11:20 | 149.45 | 151.13 | 149.06 | 151.13 | 95.1K |
| 11:25 | 151.30 | 152.04 | 150.80 | 152.04 | 52.5K |
| 13:00 | 152.04 | 152.15 | 150.28 | 151.19 | 139.2K |
| 13:05 | 151.00 | 152.38 | 150.68 | 151.34 | 125.8K |
| 13:10 | 151.08 | 151.48 | 150.13 | 150.18 | 118.5K |
| 13:15 | 150.17 | 151.40 | 150.02 | 150.02 | 156.4K |
| 13:20 | 150.00 | 150.97 | 149.69 | 150.95 | 106.8K |
| 13:25 | 150.95 | 151.74 | 150.60 | 150.79 | 63.1K |
| 13:30 | 150.99 | 151.50 | 150.60 | 150.60 | 92.6K |
| 13:35 | 150.50 | 151.60 | 150.39 | 151.44 | 70.7K |
| 13:40 | 151.43 | 151.43 | 150.00 | 150.01 | 85.5K |
| 13:45 | 150.00 | 150.44 | 150.00 | 150.09 | 122.6K |
| 13:50 | 150.09 | 150.10 | 149.01 | 149.33 | 145.0K |
| 13:55 | 149.50 | 149.53 | 149.03 | 149.53 | 105.5K |
| 14:00 | 149.45 | 149.53 | 148.98 | 148.98 | 183.0K |
| 14:05 | 148.98 | 149.48 | 148.00 | 149.14 | 178.6K |
| 14:10 | 148.87 | 149.15 | 148.70 | 149.09 | 66.6K |
| 14:15 | 149.03 | 149.13 | 148.50 | 148.75 | 78.0K |
| 14:20 | 148.76 | 150.02 | 148.76 | 149.41 | 95.7K |
| 14:25 | 149.40 | 149.84 | 149.15 | 149.68 | 81.0K |
| 14:30 | 149.71 | 149.96 | 149.40 | 149.93 | 105.2K |
| 14:35 | 149.93 | 149.98 | 149.10 | 149.10 | 103.6K |
| 14:40 | 149.10 | 149.40 | 149.08 | 149.08 | 100.1K |
| 14:45 | 149.09 | 149.93 | 149.00 | 149.56 | 100.7K |
| 14:50 | 149.56 | 150.30 | 149.10 | 150.30 | 167.3K |
| 14:55 | 150.08 | 150.30 | 150.00 | 150.29 | 94.8K |