Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 23.78 | 23.78 | 22.88 | 23.35 | 18,147.5K |
| 09:35 | 23.35 | 23.61 | 23.31 | 23.60 | 7,407.0K |
| 09:40 | 23.62 | 23.69 | 23.38 | 23.49 | 4,573.7K |
| 09:45 | 23.48 | 23.52 | 23.31 | 23.34 | 4,687.6K |
| 09:50 | 23.38 | 23.65 | 23.38 | 23.55 | 3,025.6K |
| 09:55 | 23.55 | 23.79 | 23.48 | 23.60 | 4,913.3K |
| 10:00 | 23.62 | 23.78 | 23.55 | 23.76 | 3,077.8K |
| 10:05 | 23.79 | 24.01 | 23.79 | 23.97 | 7,384.5K |
| 10:10 | 23.98 | 24.05 | 23.82 | 24.01 | 4,460.0K |
| 10:15 | 24.01 | 24.09 | 23.84 | 23.85 | 2,637.8K |
| 10:20 | 23.85 | 23.88 | 23.76 | 23.85 | 1,588.9K |
| 10:25 | 23.87 | 23.91 | 23.61 | 23.61 | 2,392.9K |
| 10:30 | 23.61 | 23.67 | 23.55 | 23.58 | 2,468.1K |
| 10:35 | 23.56 | 23.84 | 23.55 | 23.79 | 1,514.8K |
| 10:40 | 23.80 | 23.80 | 23.68 | 23.71 | 1,224.6K |
| 10:45 | 23.72 | 23.86 | 23.72 | 23.79 | 1,528.3K |
| 10:50 | 23.80 | 23.93 | 23.74 | 23.84 | 1,697.1K |
| 10:55 | 23.86 | 23.98 | 23.86 | 23.94 | 1,560.9K |
| 11:00 | 23.92 | 23.96 | 23.80 | 23.85 | 1,377.6K |
| 11:05 | 23.84 | 23.86 | 23.71 | 23.75 | 744.6K |
| 11:10 | 23.75 | 23.78 | 23.62 | 23.63 | 1,115.9K |
| 11:15 | 23.63 | 23.65 | 23.52 | 23.52 | 1,230.1K |
| 11:20 | 23.51 | 23.68 | 23.51 | 23.61 | 1,025.2K |
| 11:25 | 23.60 | 23.70 | 23.57 | 23.66 | 1,074.9K |
| 11:30 | 23.66 | 23.66 | 23.66 | 23.66 | 3.4K |
| 13:00 | 23.69 | 24.75 | 23.67 | 24.24 | 14,692.3K |
| 13:05 | 24.24 | 24.26 | 23.99 | 24.01 | 4,521.8K |
| 13:10 | 24.03 | 24.15 | 24.02 | 24.10 | 3,136.5K |
| 13:15 | 24.10 | 24.14 | 23.91 | 23.93 | 2,152.2K |
| 13:20 | 23.93 | 23.99 | 23.87 | 23.97 | 1,308.9K |
| 13:25 | 23.94 | 23.99 | 23.90 | 23.96 | 1,192.7K |
| 13:30 | 23.97 | 23.99 | 23.90 | 23.92 | 1,048.7K |
| 13:35 | 23.92 | 23.99 | 23.80 | 23.88 | 2,072.6K |
| 13:40 | 23.87 | 23.92 | 23.77 | 23.79 | 1,530.3K |
| 13:45 | 23.77 | 24.05 | 23.77 | 23.99 | 2,482.9K |
| 13:50 | 23.98 | 23.99 | 23.82 | 23.85 | 985.0K |
| 13:55 | 23.85 | 23.88 | 23.77 | 23.84 | 1,123.7K |
| 14:00 | 23.83 | 23.85 | 23.75 | 23.76 | 1,152.7K |
| 14:05 | 23.75 | 23.85 | 23.66 | 23.81 | 1,910.1K |
| 14:10 | 23.81 | 23.85 | 23.76 | 23.85 | 1,292.4K |
| 14:15 | 23.84 | 23.91 | 23.79 | 23.85 | 1,613.9K |
| 14:20 | 23.84 | 23.92 | 23.82 | 23.92 | 1,622.2K |
| 14:25 | 23.91 | 23.96 | 23.89 | 23.95 | 1,583.1K |
| 14:30 | 23.95 | 24.04 | 23.92 | 24.02 | 2,218.0K |
| 14:35 | 24.02 | 24.03 | 23.95 | 23.95 | 1,361.4K |
| 14:40 | 23.94 | 23.96 | 23.91 | 23.94 | 1,137.9K |
| 14:45 | 23.93 | 23.97 | 23.90 | 23.94 | 1,803.5K |
| 14:50 | 23.93 | 23.97 | 23.93 | 23.96 | 2,623.4K |
| 14:55 | 23.96 | 23.99 | 23.96 | 23.98 | 1,595.6K |
| 15:40 | 23.98 | 23.98 | 23.98 | 23.98 | 955.3K |