Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 48.37 | 48.37 | 47.50 | 47.85 | 158.2K |
| 09:35 | 47.98 | 48.17 | 47.57 | 47.99 | 92.3K |
| 09:40 | 47.98 | 48.12 | 47.69 | 48.12 | 74.1K |
| 09:45 | 47.88 | 48.12 | 47.71 | 47.82 | 63.0K |
| 09:50 | 47.82 | 48.05 | 47.80 | 47.93 | 41.1K |
| 09:55 | 47.94 | 48.03 | 47.80 | 47.80 | 24.2K |
| 10:00 | 47.80 | 48.00 | 47.61 | 47.90 | 103.1K |
| 10:05 | 47.93 | 47.98 | 47.53 | 47.62 | 42.4K |
| 10:10 | 47.63 | 47.88 | 47.52 | 47.88 | 60.9K |
| 10:15 | 47.88 | 47.92 | 47.54 | 47.59 | 20.1K |
| 10:20 | 47.62 | 47.62 | 47.54 | 47.54 | 20.1K |
| 10:25 | 47.55 | 47.55 | 47.20 | 47.22 | 46.0K |
| 10:30 | 47.24 | 47.55 | 47.24 | 47.55 | 38.4K |
| 10:35 | 47.55 | 47.58 | 47.49 | 47.55 | 32.9K |
| 10:40 | 47.58 | 47.67 | 47.47 | 47.47 | 35.7K |
| 10:45 | 47.47 | 47.53 | 47.45 | 47.52 | 21.3K |
| 10:50 | 47.53 | 47.58 | 47.31 | 47.39 | 26.8K |
| 10:55 | 47.40 | 47.83 | 47.39 | 47.82 | 35.9K |
| 11:00 | 47.82 | 47.83 | 47.40 | 47.67 | 28.1K |
| 11:05 | 47.68 | 47.98 | 47.62 | 47.85 | 67.3K |
| 11:10 | 47.99 | 48.08 | 47.90 | 48.07 | 22.2K |
| 11:15 | 48.10 | 48.11 | 47.96 | 48.00 | 26.7K |
| 11:20 | 48.00 | 48.00 | 47.42 | 47.93 | 81.4K |
| 11:25 | 47.90 | 48.00 | 47.64 | 47.96 | 22.1K |
| 13:00 | 47.69 | 47.85 | 47.38 | 47.80 | 47.0K |
| 13:05 | 47.77 | 47.89 | 47.57 | 47.89 | 27.7K |
| 13:10 | 47.89 | 47.90 | 47.73 | 47.81 | 13.9K |
| 13:15 | 47.81 | 47.85 | 47.48 | 47.58 | 14.4K |
| 13:20 | 47.49 | 47.60 | 47.34 | 47.48 | 17.3K |
| 13:25 | 47.59 | 47.59 | 47.35 | 47.35 | 13.1K |
| 13:30 | 47.33 | 47.68 | 47.33 | 47.68 | 12.0K |
| 13:35 | 47.68 | 47.79 | 47.62 | 47.62 | 19.4K |
| 13:40 | 47.62 | 47.66 | 47.52 | 47.60 | 29.0K |
| 13:45 | 47.58 | 47.59 | 47.45 | 47.49 | 25.6K |
| 13:50 | 47.49 | 47.53 | 47.44 | 47.53 | 14.1K |
| 13:55 | 47.53 | 47.70 | 47.53 | 47.70 | 19.0K |
| 14:00 | 47.71 | 47.72 | 47.57 | 47.65 | 24.3K |
| 14:05 | 47.73 | 47.90 | 47.72 | 47.89 | 15.3K |
| 14:10 | 47.96 | 47.96 | 47.80 | 47.84 | 26.3K |
| 14:15 | 47.85 | 47.85 | 47.67 | 47.77 | 8.2K |
| 14:20 | 47.75 | 47.86 | 47.66 | 47.66 | 9.1K |
| 14:25 | 47.77 | 47.86 | 47.64 | 47.69 | 16.9K |
| 14:30 | 47.73 | 47.80 | 47.60 | 47.64 | 27.4K |
| 14:35 | 47.68 | 47.92 | 47.68 | 47.79 | 24.8K |
| 14:40 | 47.81 | 48.05 | 47.81 | 48.00 | 44.2K |
| 14:45 | 47.91 | 47.99 | 47.75 | 47.75 | 25.3K |
| 14:50 | 47.75 | 47.86 | 47.73 | 47.81 | 37.9K |
| 14:55 | 47.75 | 47.93 | 47.75 | 47.81 | 7.9K |