Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 30.33 | 30.95 | 29.77 | 30.16 | 42,112.9K |
| 09:35 | 30.23 | 30.60 | 30.05 | 30.14 | 16,159.7K |
| 09:40 | 30.12 | 30.30 | 29.76 | 29.79 | 8,584.9K |
| 09:45 | 29.80 | 30.00 | 29.64 | 29.82 | 5,981.1K |
| 09:50 | 29.86 | 30.09 | 29.79 | 29.86 | 4,607.4K |
| 09:55 | 29.92 | 30.07 | 29.65 | 29.65 | 6,910.7K |
| 10:00 | 29.64 | 30.10 | 29.64 | 30.10 | 4,125.3K |
| 10:05 | 30.11 | 31.00 | 30.10 | 30.68 | 12,518.0K |
| 10:10 | 30.65 | 31.43 | 30.20 | 31.27 | 8,601.4K |
| 10:15 | 31.22 | 31.25 | 30.81 | 30.83 | 2,875.4K |
| 10:20 | 30.82 | 31.12 | 30.71 | 31.04 | 2,029.8K |
| 10:25 | 31.04 | 31.18 | 30.80 | 31.04 | 1,714.8K |
| 10:30 | 31.00 | 31.00 | 30.62 | 30.62 | 1,248.3K |
| 10:35 | 30.60 | 30.60 | 30.45 | 30.50 | 1,281.4K |
| 10:40 | 30.50 | 30.58 | 30.45 | 30.52 | 1,257.3K |
| 10:45 | 30.53 | 30.62 | 30.50 | 30.50 | 899.6K |
| 10:50 | 30.51 | 30.54 | 30.45 | 30.46 | 1,601.3K |
| 10:55 | 30.45 | 30.49 | 30.05 | 30.30 | 1,911.4K |
| 11:00 | 30.29 | 30.42 | 30.19 | 30.21 | 1,327.6K |
| 11:05 | 30.20 | 30.57 | 30.20 | 30.41 | 1,048.0K |
| 11:10 | 30.40 | 30.50 | 30.37 | 30.39 | 898.2K |
| 11:15 | 30.39 | 30.39 | 30.19 | 30.30 | 725.1K |
| 11:20 | 30.25 | 30.56 | 30.23 | 30.53 | 1,088.3K |
| 11:25 | 30.48 | 30.88 | 30.45 | 30.80 | 1,361.0K |
| 13:00 | 30.87 | 31.00 | 30.51 | 30.90 | 1,691.2K |
| 13:05 | 30.96 | 31.04 | 30.72 | 30.77 | 1,596.9K |
| 13:10 | 30.76 | 30.98 | 30.68 | 30.84 | 1,034.9K |
| 13:15 | 30.83 | 30.83 | 30.51 | 30.62 | 849.1K |
| 13:20 | 30.59 | 30.62 | 30.30 | 30.34 | 1,079.2K |
| 13:25 | 30.37 | 30.39 | 30.20 | 30.25 | 1,538.4K |
| 13:30 | 30.24 | 30.30 | 30.15 | 30.15 | 2,183.6K |
| 13:35 | 30.16 | 30.66 | 30.12 | 30.66 | 1,533.7K |
| 13:40 | 30.67 | 30.79 | 30.45 | 30.45 | 1,372.7K |
| 13:45 | 30.45 | 30.60 | 30.43 | 30.53 | 1,364.7K |
| 13:50 | 30.54 | 30.55 | 30.34 | 30.34 | 997.2K |
| 13:55 | 30.35 | 30.46 | 30.32 | 30.42 | 994.9K |
| 14:00 | 30.42 | 30.45 | 30.25 | 30.45 | 943.5K |
| 14:05 | 30.44 | 30.49 | 30.37 | 30.42 | 885.4K |
| 14:10 | 30.42 | 30.42 | 30.22 | 30.35 | 1,047.4K |
| 14:15 | 30.35 | 30.70 | 30.31 | 30.49 | 1,593.9K |
| 14:20 | 30.49 | 30.59 | 30.46 | 30.55 | 1,065.6K |
| 14:25 | 30.55 | 30.56 | 30.42 | 30.47 | 2,635.6K |
| 14:30 | 30.47 | 30.47 | 30.24 | 30.26 | 1,439.9K |
| 14:35 | 30.26 | 30.29 | 30.11 | 30.27 | 3,058.2K |
| 14:40 | 30.29 | 30.34 | 30.04 | 30.11 | 2,231.1K |
| 14:45 | 30.12 | 30.12 | 30.00 | 30.04 | 2,965.8K |
| 14:50 | 30.03 | 30.12 | 29.95 | 29.95 | 3,131.3K |
| 14:55 | 29.95 | 29.98 | 29.87 | 29.88 | 4,547.3K |