Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 74.66 | 75.28 | 74.12 | 75.28 | 203.4K |
| 09:35 | 75.24 | 76.88 | 75.24 | 76.15 | 175.9K |
| 09:40 | 76.47 | 76.47 | 75.15 | 75.94 | 108.9K |
| 09:45 | 75.74 | 76.23 | 75.18 | 75.18 | 80.1K |
| 09:50 | 75.27 | 76.37 | 75.26 | 76.02 | 55.4K |
| 09:55 | 76.03 | 76.82 | 75.81 | 76.62 | 97.4K |
| 10:00 | 76.60 | 76.62 | 76.00 | 76.23 | 58.9K |
| 10:05 | 76.23 | 76.99 | 76.02 | 76.99 | 38.7K |
| 10:10 | 77.00 | 77.34 | 76.71 | 77.12 | 86.2K |
| 10:15 | 77.12 | 78.28 | 76.73 | 78.27 | 125.9K |
| 10:20 | 78.25 | 79.79 | 77.35 | 79.03 | 234.6K |
| 10:25 | 79.20 | 80.30 | 79.00 | 79.70 | 240.4K |
| 10:30 | 79.38 | 79.70 | 78.60 | 79.45 | 117.0K |
| 10:35 | 79.45 | 80.00 | 79.45 | 79.49 | 97.4K |
| 10:40 | 79.48 | 80.20 | 79.47 | 80.20 | 82.9K |
| 10:45 | 80.20 | 80.30 | 79.59 | 79.71 | 55.3K |
| 10:50 | 79.95 | 80.00 | 79.45 | 79.45 | 48.1K |
| 10:55 | 79.46 | 79.99 | 79.46 | 79.93 | 51.0K |
| 11:00 | 79.92 | 79.92 | 79.45 | 79.58 | 45.5K |
| 11:05 | 79.58 | 79.85 | 79.58 | 79.69 | 13.1K |
| 11:10 | 79.71 | 79.79 | 79.68 | 79.68 | 16.5K |
| 11:15 | 79.69 | 79.80 | 79.56 | 79.56 | 50.0K |
| 11:20 | 79.56 | 79.56 | 78.50 | 78.69 | 45.8K |
| 11:25 | 78.73 | 79.37 | 78.73 | 79.01 | 39.4K |
| 13:00 | 79.01 | 79.58 | 78.80 | 79.01 | 99.2K |
| 13:05 | 79.00 | 79.46 | 79.00 | 79.21 | 40.5K |
| 13:10 | 79.21 | 79.47 | 79.21 | 79.22 | 28.1K |
| 13:15 | 79.22 | 79.37 | 79.22 | 79.30 | 20.9K |
| 13:20 | 79.29 | 79.36 | 79.00 | 79.31 | 84.6K |
| 13:25 | 79.31 | 79.31 | 79.00 | 79.01 | 17.9K |
| 13:30 | 79.01 | 79.01 | 79.00 | 79.00 | 25.5K |
| 13:35 | 79.01 | 79.01 | 78.98 | 79.00 | 70.1K |
| 13:40 | 78.91 | 79.09 | 78.59 | 78.64 | 122.3K |
| 13:45 | 78.64 | 78.64 | 77.80 | 77.80 | 89.3K |
| 13:50 | 77.80 | 77.99 | 77.06 | 77.09 | 50.0K |
| 13:55 | 77.09 | 77.09 | 76.00 | 76.30 | 167.1K |
| 14:00 | 76.30 | 77.19 | 76.29 | 76.43 | 51.2K |
| 14:05 | 76.36 | 76.74 | 76.18 | 76.49 | 33.9K |
| 14:10 | 76.71 | 76.75 | 76.25 | 76.75 | 13.3K |
| 14:15 | 76.88 | 77.94 | 76.88 | 77.24 | 24.4K |
| 14:20 | 77.24 | 77.43 | 77.14 | 77.26 | 10.3K |
| 14:25 | 77.20 | 77.46 | 76.98 | 76.99 | 12.0K |
| 14:30 | 76.99 | 77.20 | 76.89 | 77.02 | 18.4K |
| 14:35 | 76.89 | 76.89 | 76.18 | 76.23 | 57.4K |
| 14:40 | 76.18 | 76.27 | 75.65 | 75.66 | 53.7K |
| 14:45 | 75.50 | 75.90 | 75.50 | 75.53 | 33.6K |
| 14:50 | 75.55 | 76.16 | 75.45 | 76.15 | 45.3K |
| 14:55 | 76.15 | 76.18 | 76.15 | 76.17 | 15.0K |