Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 49.30 | 49.32 | 48.90 | 49.11 | 149.2K |
| 09:35 | 49.20 | 49.75 | 49.00 | 49.65 | 66.4K |
| 09:40 | 49.63 | 49.85 | 49.56 | 49.59 | 39.6K |
| 09:45 | 49.60 | 49.87 | 49.55 | 49.55 | 38.1K |
| 09:50 | 49.57 | 49.71 | 49.42 | 49.55 | 45.1K |
| 09:55 | 49.55 | 49.59 | 49.30 | 49.30 | 34.4K |
| 10:00 | 49.25 | 49.54 | 49.18 | 49.37 | 39.7K |
| 10:05 | 49.44 | 49.63 | 49.39 | 49.62 | 23.0K |
| 10:10 | 49.62 | 49.83 | 49.61 | 49.68 | 27.5K |
| 10:15 | 49.62 | 49.62 | 49.05 | 49.06 | 55.0K |
| 10:20 | 49.17 | 49.21 | 48.94 | 49.08 | 78.1K |
| 10:25 | 49.08 | 49.41 | 49.00 | 49.20 | 96.9K |
| 10:30 | 49.20 | 49.41 | 49.16 | 49.41 | 15.3K |
| 10:35 | 49.34 | 49.41 | 49.17 | 49.28 | 21.4K |
| 10:40 | 49.28 | 49.28 | 49.22 | 49.28 | 6.1K |
| 10:45 | 49.27 | 49.32 | 49.14 | 49.32 | 31.8K |
| 10:50 | 49.37 | 49.49 | 49.34 | 49.44 | 11.3K |
| 10:55 | 49.43 | 49.57 | 49.13 | 49.13 | 20.5K |
| 11:00 | 49.24 | 49.35 | 49.18 | 49.19 | 16.2K |
| 11:05 | 49.20 | 49.28 | 49.03 | 49.24 | 23.8K |
| 11:10 | 49.24 | 49.45 | 49.17 | 49.17 | 17.1K |
| 11:15 | 49.27 | 49.34 | 49.03 | 49.14 | 24.0K |
| 11:20 | 49.04 | 49.25 | 49.03 | 49.05 | 16.5K |
| 11:25 | 49.26 | 49.26 | 49.05 | 49.05 | 12.0K |
| 13:00 | 49.11 | 49.14 | 48.80 | 48.88 | 43.2K |
| 13:05 | 48.87 | 49.22 | 48.87 | 49.22 | 22.0K |
| 13:10 | 49.20 | 49.39 | 49.16 | 49.27 | 14.8K |
| 13:15 | 49.27 | 49.35 | 49.22 | 49.22 | 12.1K |
| 13:20 | 49.26 | 49.35 | 49.22 | 49.22 | 11.6K |
| 13:25 | 49.28 | 49.30 | 49.19 | 49.29 | 7.9K |
| 13:30 | 49.29 | 49.29 | 49.15 | 49.15 | 8.6K |
| 13:35 | 49.13 | 49.14 | 48.95 | 48.99 | 15.2K |
| 13:40 | 49.03 | 49.18 | 49.02 | 49.18 | 15.4K |
| 13:45 | 49.12 | 49.18 | 48.95 | 49.18 | 22.4K |
| 13:50 | 49.15 | 49.23 | 48.99 | 49.05 | 17.9K |
| 13:55 | 49.05 | 49.20 | 49.05 | 49.14 | 9.4K |
| 14:00 | 49.14 | 49.21 | 49.10 | 49.15 | 7.3K |
| 14:05 | 49.16 | 49.16 | 48.95 | 48.97 | 8.6K |
| 14:10 | 48.92 | 48.96 | 48.80 | 48.96 | 24.5K |
| 14:15 | 48.92 | 49.23 | 48.90 | 49.00 | 14.7K |
| 14:20 | 49.00 | 49.11 | 48.98 | 49.00 | 15.1K |
| 14:25 | 48.94 | 49.07 | 48.94 | 49.06 | 8.5K |
| 14:30 | 49.06 | 49.11 | 48.99 | 49.01 | 17.1K |
| 14:35 | 49.00 | 49.29 | 49.00 | 49.29 | 22.7K |
| 14:40 | 49.25 | 49.47 | 49.20 | 49.33 | 24.1K |
| 14:45 | 49.39 | 49.39 | 49.18 | 49.18 | 11.1K |
| 14:50 | 49.18 | 49.37 | 49.18 | 49.22 | 36.1K |
| 14:55 | 49.20 | 49.29 | 49.13 | 49.18 | 26.5K |