Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 74.98 | 77.09 | 73.41 | 77.08 | 468.4K |
| 09:35 | 77.35 | 77.40 | 75.26 | 75.59 | 463.9K |
| 09:40 | 75.01 | 76.98 | 75.01 | 75.79 | 234.5K |
| 09:45 | 75.79 | 76.25 | 75.42 | 76.01 | 224.7K |
| 09:50 | 76.01 | 76.36 | 75.02 | 75.02 | 330.5K |
| 09:55 | 75.03 | 76.20 | 74.80 | 75.05 | 227.3K |
| 10:00 | 75.05 | 75.75 | 74.89 | 75.22 | 132.9K |
| 10:05 | 75.05 | 75.25 | 74.68 | 74.68 | 125.5K |
| 10:10 | 74.64 | 74.64 | 73.51 | 73.81 | 171.0K |
| 10:15 | 73.78 | 75.50 | 73.78 | 74.31 | 131.4K |
| 10:20 | 74.32 | 74.69 | 74.00 | 74.61 | 149.3K |
| 10:25 | 74.60 | 74.97 | 74.03 | 74.10 | 82.9K |
| 10:30 | 74.11 | 74.11 | 73.70 | 73.70 | 119.3K |
| 10:35 | 74.00 | 74.00 | 72.06 | 72.10 | 162.9K |
| 10:40 | 72.10 | 74.07 | 72.10 | 74.07 | 144.4K |
| 10:45 | 74.40 | 75.75 | 74.01 | 74.15 | 99.8K |
| 10:50 | 74.00 | 74.15 | 73.49 | 73.53 | 51.9K |
| 10:55 | 73.53 | 73.88 | 73.27 | 73.31 | 46.4K |
| 11:00 | 73.29 | 74.00 | 73.26 | 73.74 | 47.6K |
| 11:05 | 73.60 | 73.87 | 73.27 | 73.80 | 58.0K |
| 11:10 | 73.86 | 73.86 | 72.18 | 72.30 | 84.0K |
| 11:15 | 72.20 | 72.30 | 70.71 | 70.93 | 168.8K |
| 11:20 | 70.93 | 70.93 | 69.67 | 70.01 | 142.0K |
| 11:25 | 70.82 | 71.79 | 70.82 | 71.52 | 60.5K |
| 13:00 | 71.99 | 74.21 | 71.56 | 74.21 | 163.7K |
| 13:05 | 74.18 | 75.09 | 74.18 | 74.70 | 96.0K |
| 13:10 | 74.80 | 74.80 | 74.10 | 74.10 | 56.6K |
| 13:15 | 74.10 | 74.11 | 72.51 | 73.35 | 71.6K |
| 13:20 | 73.39 | 74.34 | 73.35 | 74.34 | 41.3K |
| 13:25 | 74.31 | 75.28 | 73.42 | 75.28 | 89.2K |
| 13:30 | 75.28 | 75.33 | 75.18 | 75.33 | 117.9K |
| 13:35 | 75.35 | 76.95 | 75.35 | 76.95 | 152.6K |
| 13:40 | 76.97 | 77.00 | 76.00 | 76.66 | 152.7K |
| 13:45 | 76.64 | 76.90 | 76.20 | 76.37 | 78.0K |
| 13:50 | 76.37 | 76.50 | 76.20 | 76.36 | 75.3K |
| 13:55 | 76.30 | 76.36 | 75.11 | 75.11 | 87.4K |
| 14:00 | 75.11 | 75.11 | 74.74 | 74.99 | 116.7K |
| 14:05 | 74.99 | 74.99 | 74.00 | 74.00 | 48.9K |
| 14:10 | 74.15 | 75.48 | 74.15 | 75.22 | 98.2K |
| 14:15 | 75.21 | 75.49 | 75.03 | 75.39 | 46.9K |
| 14:20 | 75.39 | 75.39 | 74.45 | 74.46 | 78.3K |
| 14:25 | 74.47 | 74.58 | 73.87 | 74.00 | 72.6K |
| 14:30 | 73.90 | 74.17 | 73.51 | 73.51 | 28.6K |
| 14:35 | 73.51 | 73.51 | 72.00 | 72.00 | 82.5K |
| 14:40 | 72.00 | 72.07 | 71.39 | 71.39 | 130.6K |
| 14:45 | 71.40 | 71.40 | 70.11 | 70.37 | 104.7K |
| 14:50 | 70.01 | 70.84 | 69.98 | 70.18 | 144.7K |
| 14:55 | 70.18 | 70.38 | 70.08 | 70.17 | 50.4K |