Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 154.50 | 157.00 | 154.00 | 155.50 | 1,232.6K |
| 09:35 | 155.35 | 156.50 | 152.55 | 153.00 | 505.7K |
| 09:40 | 153.01 | 153.01 | 150.96 | 151.75 | 360.8K |
| 09:45 | 151.74 | 153.00 | 150.80 | 153.00 | 340.5K |
| 09:50 | 152.99 | 153.00 | 150.00 | 150.89 | 275.5K |
| 09:55 | 150.42 | 152.38 | 150.25 | 151.20 | 121.9K |
| 10:00 | 151.23 | 151.99 | 150.74 | 151.00 | 126.1K |
| 10:05 | 150.83 | 151.38 | 150.30 | 150.30 | 119.6K |
| 10:10 | 150.35 | 150.75 | 150.00 | 150.75 | 149.4K |
| 10:15 | 150.54 | 151.00 | 150.04 | 150.04 | 116.9K |
| 10:20 | 150.03 | 151.98 | 149.88 | 150.95 | 202.9K |
| 10:25 | 150.93 | 150.95 | 149.98 | 150.06 | 160.2K |
| 10:30 | 150.06 | 150.06 | 148.53 | 149.80 | 265.2K |
| 10:35 | 150.01 | 152.30 | 149.90 | 151.43 | 198.7K |
| 10:40 | 151.40 | 152.42 | 150.45 | 152.00 | 170.2K |
| 10:45 | 152.00 | 152.28 | 151.18 | 151.88 | 162.7K |
| 10:50 | 151.50 | 152.42 | 151.49 | 152.42 | 112.6K |
| 10:55 | 152.40 | 152.50 | 150.77 | 151.78 | 82.8K |
| 11:00 | 151.60 | 154.39 | 151.01 | 153.43 | 269.7K |
| 11:05 | 153.43 | 155.02 | 153.43 | 153.53 | 317.1K |
| 11:10 | 153.54 | 153.80 | 151.23 | 151.66 | 169.8K |
| 11:15 | 151.66 | 152.78 | 151.53 | 151.98 | 100.7K |
| 11:20 | 151.60 | 152.30 | 149.03 | 149.05 | 266.4K |
| 11:25 | 149.05 | 149.53 | 148.00 | 148.20 | 428.1K |
| 13:00 | 148.11 | 149.95 | 148.11 | 148.75 | 174.4K |
| 13:05 | 148.84 | 149.62 | 148.42 | 149.62 | 97.3K |
| 13:10 | 149.62 | 150.80 | 148.98 | 150.30 | 97.7K |
| 13:15 | 150.34 | 150.60 | 148.67 | 149.03 | 162.3K |
| 13:20 | 149.04 | 149.50 | 149.00 | 149.50 | 58.5K |
| 13:25 | 149.73 | 150.08 | 149.39 | 149.89 | 59.8K |
| 13:30 | 149.68 | 150.58 | 149.60 | 150.25 | 79.2K |
| 13:35 | 150.00 | 150.56 | 149.00 | 149.66 | 148.0K |
| 13:40 | 149.07 | 149.50 | 148.66 | 148.80 | 102.3K |
| 13:45 | 148.80 | 149.00 | 148.62 | 148.90 | 74.8K |
| 13:50 | 148.66 | 149.20 | 148.61 | 149.20 | 67.2K |
| 13:55 | 149.20 | 149.20 | 148.61 | 149.01 | 61.0K |
| 14:00 | 148.70 | 149.01 | 148.00 | 148.00 | 151.6K |
| 14:05 | 147.94 | 148.00 | 147.47 | 147.98 | 154.7K |
| 14:10 | 147.58 | 148.50 | 147.40 | 148.02 | 53.9K |
| 14:15 | 148.01 | 150.34 | 148.01 | 150.00 | 65.4K |
| 14:20 | 150.00 | 150.20 | 149.05 | 149.75 | 54.5K |
| 14:25 | 149.76 | 151.99 | 149.76 | 151.90 | 106.0K |
| 14:30 | 151.90 | 153.00 | 151.54 | 153.00 | 158.1K |
| 14:35 | 153.00 | 153.79 | 153.00 | 153.45 | 168.8K |
| 14:40 | 153.45 | 154.50 | 153.45 | 154.50 | 252.5K |
| 14:45 | 154.65 | 157.00 | 154.50 | 156.99 | 351.0K |
| 14:50 | 156.99 | 157.91 | 155.55 | 155.60 | 398.2K |
| 14:55 | 155.50 | 156.33 | 155.50 | 156.32 | 180.0K |