Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 152.00 | 154.77 | 151.09 | 153.40 | 872.8K |
| 09:35 | 152.95 | 155.00 | 152.49 | 155.00 | 352.0K |
| 09:40 | 155.16 | 156.39 | 154.22 | 154.62 | 406.5K |
| 09:45 | 154.97 | 158.68 | 154.00 | 158.50 | 477.9K |
| 09:50 | 158.65 | 162.28 | 157.08 | 161.01 | 1,087.5K |
| 09:55 | 161.00 | 161.22 | 158.60 | 161.22 | 399.0K |
| 10:00 | 161.00 | 162.98 | 160.90 | 161.52 | 645.8K |
| 10:05 | 161.50 | 162.50 | 160.58 | 161.95 | 309.0K |
| 10:10 | 161.62 | 161.96 | 159.86 | 160.77 | 277.2K |
| 10:15 | 160.77 | 161.98 | 160.40 | 161.98 | 102.2K |
| 10:20 | 162.00 | 162.00 | 161.10 | 161.72 | 161.2K |
| 10:25 | 161.37 | 161.37 | 160.14 | 160.30 | 138.4K |
| 10:30 | 160.20 | 161.80 | 160.19 | 161.80 | 116.0K |
| 10:35 | 161.88 | 167.77 | 161.88 | 166.63 | 891.1K |
| 10:40 | 166.50 | 167.00 | 164.67 | 165.20 | 397.0K |
| 10:45 | 165.17 | 165.95 | 163.85 | 165.95 | 215.9K |
| 10:50 | 165.93 | 166.00 | 165.43 | 165.95 | 130.3K |
| 10:55 | 166.00 | 168.00 | 165.99 | 166.55 | 328.8K |
| 11:00 | 166.60 | 167.00 | 166.06 | 166.80 | 95.2K |
| 11:05 | 166.61 | 166.88 | 165.04 | 165.50 | 99.0K |
| 11:10 | 165.46 | 166.49 | 165.15 | 166.49 | 116.0K |
| 11:15 | 166.50 | 166.68 | 166.00 | 166.05 | 108.8K |
| 11:20 | 166.11 | 167.69 | 166.11 | 167.69 | 195.3K |
| 11:25 | 167.69 | 169.77 | 167.67 | 169.59 | 386.6K |
| 13:00 | 169.66 | 169.90 | 167.07 | 167.07 | 338.1K |
| 13:05 | 167.07 | 167.07 | 163.89 | 164.30 | 370.1K |
| 13:10 | 164.34 | 166.17 | 164.01 | 164.03 | 180.3K |
| 13:15 | 164.00 | 164.01 | 163.60 | 163.83 | 150.0K |
| 13:20 | 163.83 | 163.83 | 163.01 | 163.30 | 211.6K |
| 13:25 | 163.30 | 165.14 | 163.30 | 164.56 | 100.5K |
| 13:30 | 164.90 | 165.00 | 164.50 | 164.60 | 79.7K |
| 13:35 | 165.00 | 165.18 | 163.10 | 163.12 | 109.1K |
| 13:40 | 163.12 | 165.10 | 163.12 | 164.79 | 66.5K |
| 13:45 | 164.08 | 165.12 | 164.01 | 164.88 | 114.8K |
| 13:50 | 164.88 | 164.89 | 163.93 | 163.93 | 113.0K |
| 13:55 | 163.93 | 164.00 | 163.53 | 163.70 | 91.8K |
| 14:00 | 163.70 | 163.80 | 163.01 | 163.02 | 92.4K |
| 14:05 | 163.02 | 163.39 | 162.60 | 163.11 | 90.7K |
| 14:10 | 163.08 | 163.37 | 162.62 | 162.66 | 73.1K |
| 14:15 | 162.68 | 163.50 | 162.68 | 163.10 | 69.1K |
| 14:20 | 163.20 | 163.47 | 163.00 | 163.05 | 52.0K |
| 14:25 | 163.01 | 163.05 | 162.38 | 162.39 | 106.2K |
| 14:30 | 162.44 | 163.03 | 162.40 | 163.03 | 59.5K |
| 14:35 | 163.03 | 163.08 | 162.72 | 162.97 | 41.7K |
| 14:40 | 162.97 | 163.02 | 162.77 | 162.77 | 52.0K |
| 14:45 | 162.73 | 162.73 | 162.52 | 162.54 | 148.3K |
| 14:50 | 162.55 | 162.58 | 162.05 | 162.06 | 198.4K |
| 14:55 | 162.04 | 162.18 | 162.03 | 162.18 | 80.8K |