Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 78.37 | 78.60 | 76.72 | 78.00 | 275.1K |
| 09:35 | 78.00 | 78.14 | 75.56 | 76.22 | 205.7K |
| 09:40 | 76.22 | 78.88 | 76.22 | 78.88 | 206.2K |
| 09:45 | 78.88 | 78.89 | 77.81 | 77.98 | 154.1K |
| 09:50 | 77.98 | 78.02 | 77.00 | 77.86 | 192.8K |
| 09:55 | 77.80 | 77.96 | 76.60 | 76.88 | 161.8K |
| 10:00 | 76.91 | 77.68 | 76.91 | 77.02 | 54.2K |
| 10:05 | 77.06 | 78.85 | 77.06 | 78.85 | 109.0K |
| 10:10 | 78.80 | 78.99 | 77.50 | 78.75 | 162.5K |
| 10:15 | 78.75 | 79.76 | 78.44 | 79.27 | 205.7K |
| 10:20 | 78.78 | 79.34 | 78.68 | 79.31 | 55.1K |
| 10:25 | 79.36 | 80.00 | 79.19 | 79.96 | 158.6K |
| 10:30 | 79.96 | 80.00 | 79.80 | 79.80 | 98.5K |
| 10:35 | 79.86 | 79.86 | 79.55 | 79.55 | 37.9K |
| 10:40 | 79.55 | 79.55 | 78.66 | 78.66 | 54.6K |
| 10:45 | 78.66 | 79.06 | 78.66 | 78.89 | 49.3K |
| 10:50 | 78.89 | 79.62 | 78.89 | 79.62 | 37.2K |
| 10:55 | 79.66 | 82.00 | 79.62 | 82.00 | 212.0K |
| 11:00 | 81.95 | 82.40 | 81.94 | 82.08 | 204.0K |
| 11:05 | 81.98 | 82.45 | 81.98 | 82.01 | 69.3K |
| 11:10 | 82.00 | 82.07 | 81.76 | 81.80 | 16.7K |
| 11:15 | 81.80 | 81.80 | 81.50 | 81.70 | 22.8K |
| 11:20 | 81.69 | 82.07 | 81.68 | 82.06 | 38.9K |
| 11:25 | 82.08 | 82.28 | 81.80 | 82.25 | 22.7K |
| 13:00 | 82.28 | 82.59 | 82.22 | 82.51 | 83.1K |
| 13:05 | 82.51 | 82.61 | 82.26 | 82.47 | 45.5K |
| 13:10 | 82.49 | 82.65 | 81.90 | 82.00 | 61.5K |
| 13:15 | 81.99 | 82.10 | 81.17 | 81.21 | 66.6K |
| 13:20 | 81.26 | 81.44 | 81.21 | 81.26 | 24.1K |
| 13:25 | 81.31 | 81.40 | 80.28 | 80.28 | 51.3K |
| 13:30 | 80.26 | 80.40 | 79.80 | 80.40 | 64.2K |
| 13:35 | 80.42 | 80.97 | 80.29 | 80.50 | 33.2K |
| 13:40 | 80.50 | 80.88 | 80.22 | 80.52 | 23.5K |
| 13:45 | 80.26 | 80.82 | 80.26 | 80.82 | 5.9K |
| 13:50 | 80.83 | 80.83 | 79.80 | 79.80 | 47.9K |
| 13:55 | 79.58 | 79.59 | 78.70 | 79.12 | 67.0K |
| 14:00 | 79.13 | 79.13 | 78.57 | 79.00 | 87.9K |
| 14:05 | 78.98 | 80.53 | 78.97 | 79.60 | 57.0K |
| 14:10 | 79.68 | 80.42 | 79.61 | 80.23 | 21.1K |
| 14:15 | 80.23 | 80.24 | 79.50 | 79.50 | 64.8K |
| 14:20 | 79.38 | 79.38 | 78.55 | 78.55 | 71.0K |
| 14:25 | 78.55 | 78.99 | 77.80 | 78.99 | 73.4K |
| 14:30 | 78.63 | 79.50 | 78.63 | 79.50 | 22.7K |
| 14:35 | 79.50 | 80.00 | 79.30 | 80.00 | 55.2K |
| 14:40 | 80.00 | 80.60 | 79.80 | 80.59 | 44.7K |
| 14:45 | 80.60 | 80.80 | 79.30 | 79.54 | 39.3K |
| 14:50 | 79.60 | 79.60 | 78.18 | 78.18 | 72.5K |
| 14:55 | 78.18 | 78.67 | 78.18 | 78.66 | 42.5K |