Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 75.00 | 75.66 | 74.21 | 74.94 | 125.7K |
| 09:35 | 74.93 | 74.93 | 74.01 | 74.26 | 141.6K |
| 09:40 | 74.18 | 74.91 | 74.01 | 74.80 | 94.6K |
| 09:45 | 74.80 | 75.49 | 74.53 | 75.40 | 51.2K |
| 09:50 | 75.07 | 75.29 | 74.35 | 74.54 | 57.0K |
| 09:55 | 74.41 | 74.69 | 74.13 | 74.13 | 43.9K |
| 10:00 | 74.19 | 74.35 | 73.30 | 73.30 | 100.7K |
| 10:05 | 73.30 | 73.60 | 73.14 | 73.28 | 200.0K |
| 10:10 | 73.33 | 73.50 | 73.15 | 73.41 | 156.1K |
| 10:15 | 73.33 | 73.44 | 73.12 | 73.25 | 76.4K |
| 10:20 | 73.31 | 74.18 | 73.31 | 74.18 | 49.8K |
| 10:25 | 74.41 | 74.99 | 74.14 | 74.94 | 58.8K |
| 10:30 | 74.56 | 74.93 | 74.35 | 74.85 | 72.0K |
| 10:35 | 74.90 | 74.90 | 74.51 | 74.85 | 38.1K |
| 10:40 | 74.65 | 74.85 | 74.16 | 74.16 | 38.2K |
| 10:45 | 74.16 | 74.21 | 73.89 | 73.95 | 48.8K |
| 10:50 | 73.95 | 74.21 | 73.61 | 73.61 | 46.2K |
| 10:55 | 73.62 | 74.13 | 73.62 | 74.09 | 14.2K |
| 11:00 | 73.81 | 74.10 | 73.80 | 74.10 | 13.5K |
| 11:05 | 74.10 | 74.39 | 73.86 | 74.11 | 25.3K |
| 11:10 | 74.11 | 74.11 | 73.88 | 73.88 | 31.0K |
| 11:15 | 73.99 | 74.01 | 73.28 | 73.69 | 67.7K |
| 11:20 | 73.68 | 74.07 | 73.60 | 73.92 | 26.8K |
| 11:25 | 73.87 | 74.35 | 73.86 | 74.35 | 10.5K |
| 13:00 | 74.36 | 74.36 | 73.65 | 73.65 | 29.0K |
| 13:05 | 73.65 | 73.69 | 73.31 | 73.31 | 38.0K |
| 13:10 | 73.30 | 73.41 | 72.81 | 72.83 | 78.1K |
| 13:15 | 72.98 | 73.00 | 72.81 | 72.84 | 36.3K |
| 13:20 | 72.89 | 73.10 | 72.83 | 72.87 | 29.5K |
| 13:25 | 72.85 | 73.00 | 72.50 | 72.73 | 88.9K |
| 13:30 | 72.66 | 73.28 | 72.66 | 72.93 | 24.4K |
| 13:35 | 72.85 | 73.42 | 72.85 | 73.35 | 59.2K |
| 13:40 | 73.20 | 73.40 | 73.10 | 73.16 | 26.2K |
| 13:45 | 73.16 | 73.20 | 72.81 | 72.94 | 24.1K |
| 13:50 | 73.04 | 73.40 | 72.81 | 73.16 | 39.8K |
| 13:55 | 73.06 | 73.42 | 72.81 | 73.24 | 59.9K |
| 14:00 | 73.22 | 73.47 | 73.22 | 73.30 | 15.4K |
| 14:05 | 73.44 | 73.49 | 73.27 | 73.48 | 19.6K |
| 14:10 | 73.39 | 73.49 | 73.00 | 73.31 | 22.1K |
| 14:15 | 73.28 | 73.32 | 73.00 | 73.19 | 36.6K |
| 14:20 | 73.25 | 73.48 | 73.19 | 73.48 | 27.0K |
| 14:25 | 73.48 | 73.50 | 73.29 | 73.30 | 57.9K |
| 14:30 | 73.30 | 73.44 | 73.27 | 73.30 | 18.2K |
| 14:35 | 73.28 | 73.35 | 73.11 | 73.35 | 39.0K |
| 14:40 | 73.35 | 73.49 | 73.15 | 73.49 | 29.2K |
| 14:45 | 73.48 | 73.66 | 73.48 | 73.61 | 23.8K |
| 14:50 | 73.58 | 73.76 | 73.50 | 73.73 | 34.0K |
| 14:55 | 73.73 | 73.74 | 73.64 | 73.73 | 10.2K |