Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 79.00 | 80.18 | 77.01 | 78.80 | 993.8K |
| 09:35 | 78.55 | 78.78 | 77.00 | 78.10 | 301.3K |
| 09:40 | 78.00 | 78.10 | 76.80 | 76.80 | 198.9K |
| 09:45 | 76.80 | 78.33 | 75.00 | 78.33 | 244.0K |
| 09:50 | 78.33 | 79.90 | 78.33 | 79.86 | 219.2K |
| 09:55 | 79.70 | 80.01 | 79.70 | 80.01 | 249.3K |
| 10:00 | 79.99 | 80.09 | 79.50 | 80.08 | 165.8K |
| 10:05 | 80.08 | 80.09 | 78.18 | 78.18 | 223.4K |
| 10:10 | 78.19 | 78.73 | 76.63 | 76.80 | 190.1K |
| 10:15 | 76.62 | 77.42 | 76.10 | 77.39 | 286.6K |
| 10:20 | 77.23 | 77.23 | 76.60 | 76.60 | 222.0K |
| 10:25 | 76.60 | 77.56 | 76.60 | 76.83 | 198.8K |
| 10:30 | 77.00 | 77.00 | 74.78 | 74.78 | 168.3K |
| 10:35 | 74.50 | 74.50 | 69.05 | 69.98 | 379.2K |
| 10:40 | 70.22 | 74.19 | 70.14 | 73.01 | 344.7K |
| 10:45 | 73.00 | 74.50 | 72.01 | 72.01 | 298.7K |
| 10:50 | 72.27 | 76.67 | 71.73 | 74.09 | 251.6K |
| 10:55 | 74.09 | 76.00 | 74.09 | 74.98 | 56.6K |
| 11:00 | 74.99 | 75.69 | 74.30 | 75.49 | 60.1K |
| 11:05 | 75.59 | 76.70 | 74.30 | 76.70 | 95.3K |
| 11:10 | 76.66 | 77.77 | 76.66 | 77.56 | 58.5K |
| 11:15 | 77.70 | 77.88 | 77.60 | 77.80 | 20.1K |
| 11:20 | 77.66 | 77.66 | 77.03 | 77.43 | 28.8K |
| 11:25 | 77.30 | 77.70 | 77.30 | 77.41 | 21.8K |
| 13:00 | 77.66 | 78.99 | 77.28 | 78.96 | 77.0K |
| 13:05 | 78.97 | 80.00 | 78.04 | 79.60 | 172.7K |
| 13:10 | 78.95 | 79.55 | 77.10 | 77.95 | 29.1K |
| 13:15 | 77.99 | 78.00 | 77.60 | 77.60 | 35.4K |
| 13:20 | 77.56 | 77.58 | 76.95 | 76.95 | 39.8K |
| 13:25 | 76.88 | 77.30 | 76.82 | 77.30 | 25.9K |
| 13:30 | 77.36 | 78.00 | 77.13 | 77.36 | 22.5K |
| 13:35 | 77.14 | 77.14 | 76.90 | 77.09 | 50.2K |
| 13:40 | 77.10 | 77.67 | 76.88 | 77.67 | 33.9K |
| 13:45 | 77.67 | 78.46 | 77.67 | 78.44 | 56.8K |
| 13:50 | 78.43 | 78.44 | 76.86 | 76.86 | 45.5K |
| 13:55 | 76.98 | 77.00 | 75.51 | 76.22 | 88.3K |
| 14:00 | 76.50 | 77.49 | 76.50 | 77.47 | 34.8K |
| 14:05 | 77.11 | 77.31 | 76.80 | 76.81 | 17.9K |
| 14:10 | 76.86 | 77.10 | 76.81 | 77.00 | 40.0K |
| 14:15 | 76.86 | 77.20 | 76.85 | 77.12 | 35.1K |
| 14:20 | 77.18 | 78.37 | 77.18 | 78.37 | 135.2K |
| 14:25 | 78.40 | 80.10 | 78.40 | 80.10 | 241.8K |
| 14:30 | 80.09 | 80.10 | 78.90 | 79.02 | 86.3K |
| 14:35 | 78.70 | 79.62 | 78.70 | 79.62 | 53.7K |
| 14:40 | 79.78 | 79.97 | 79.60 | 79.96 | 104.2K |
| 14:45 | 79.88 | 80.15 | 79.85 | 80.12 | 98.6K |
| 14:50 | 80.12 | 80.21 | 80.12 | 80.21 | 154.4K |
| 14:55 | 80.20 | 80.21 | 80.19 | 80.21 | 175.9K |