49.16
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 52.03 | 54.76 | 51.80 | 54.32 | 3,358.6K |
| 09:35 | 54.18 | 56.09 | 54.18 | 55.30 | 1,905.9K |
| 09:40 | 55.15 | 55.53 | 54.24 | 54.52 | 1,065.0K |
| 09:45 | 54.46 | 54.57 | 53.40 | 53.42 | 688.2K |
| 09:50 | 53.40 | 53.90 | 53.02 | 53.72 | 521.4K |
| 09:55 | 53.74 | 54.30 | 53.69 | 54.14 | 304.6K |
| 10:00 | 54.04 | 54.04 | 53.84 | 53.97 | 177.9K |
| 10:05 | 53.99 | 54.10 | 53.57 | 53.82 | 177.9K |
| 10:10 | 53.71 | 53.89 | 53.71 | 53.76 | 60.0K |
| 10:15 | 53.74 | 53.79 | 53.28 | 53.38 | 175.1K |
| 10:20 | 53.38 | 53.59 | 53.29 | 53.48 | 164.6K |
| 10:25 | 53.49 | 53.56 | 53.36 | 53.40 | 80.3K |
| 10:30 | 53.39 | 53.39 | 53.06 | 53.18 | 162.8K |
| 10:35 | 53.20 | 53.33 | 53.20 | 53.25 | 85.1K |
| 10:40 | 53.24 | 53.52 | 53.00 | 53.47 | 165.4K |
| 10:45 | 53.51 | 53.63 | 53.27 | 53.35 | 79.3K |
| 10:50 | 53.36 | 53.57 | 53.30 | 53.33 | 71.1K |
| 10:55 | 53.33 | 53.78 | 53.28 | 53.53 | 124.1K |
| 11:00 | 53.56 | 53.61 | 53.32 | 53.32 | 39.4K |
| 11:05 | 53.31 | 53.38 | 53.09 | 53.12 | 64.3K |
| 11:10 | 53.11 | 53.18 | 52.89 | 52.98 | 113.5K |
| 11:15 | 52.97 | 53.00 | 52.84 | 52.84 | 74.7K |
| 11:20 | 52.85 | 52.88 | 52.75 | 52.84 | 70.8K |
| 11:25 | 52.84 | 52.87 | 52.61 | 52.61 | 58.9K |
| 13:00 | 52.72 | 52.96 | 52.52 | 52.63 | 243.9K |
| 13:05 | 52.54 | 52.63 | 52.30 | 52.30 | 174.5K |
| 13:10 | 52.29 | 52.48 | 51.91 | 51.91 | 200.2K |
| 13:15 | 51.97 | 52.20 | 51.93 | 52.09 | 155.1K |
| 13:20 | 52.08 | 52.17 | 52.00 | 52.00 | 88.3K |
| 13:25 | 51.98 | 51.99 | 51.79 | 51.80 | 110.9K |
| 13:30 | 51.80 | 51.96 | 51.70 | 51.80 | 149.5K |
| 13:35 | 51.80 | 51.93 | 51.64 | 51.77 | 131.9K |
| 13:40 | 51.76 | 51.90 | 51.73 | 51.90 | 63.7K |
| 13:45 | 51.89 | 51.89 | 51.31 | 51.66 | 213.6K |
| 13:50 | 51.68 | 51.70 | 51.61 | 51.62 | 68.0K |
| 13:55 | 51.61 | 51.70 | 51.55 | 51.64 | 72.8K |
| 14:00 | 51.69 | 52.29 | 51.69 | 52.01 | 153.6K |
| 14:05 | 52.00 | 52.14 | 51.88 | 51.89 | 139.2K |
| 14:10 | 51.90 | 52.05 | 51.89 | 51.98 | 93.4K |
| 14:15 | 51.98 | 51.98 | 51.89 | 51.94 | 47.9K |
| 14:20 | 51.96 | 52.03 | 51.81 | 51.81 | 96.8K |
| 14:25 | 51.98 | 52.03 | 51.84 | 51.95 | 62.0K |
| 14:30 | 51.96 | 52.00 | 51.81 | 51.84 | 92.2K |
| 14:35 | 51.84 | 51.89 | 51.66 | 51.70 | 133.1K |
| 14:40 | 51.75 | 51.86 | 51.69 | 51.84 | 159.6K |
| 14:45 | 51.83 | 51.87 | 51.68 | 51.70 | 161.1K |
| 14:50 | 51.70 | 51.73 | 51.60 | 51.62 | 284.6K |
| 14:55 | 51.61 | 51.61 | 51.35 | 51.55 | 111.6K |
| 15:40 | 51.48 | 51.48 | 51.48 | 51.48 | 0.0K |