Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 75.15 | 75.97 | 74.30 | 75.89 | 385.8K |
| 09:35 | 75.48 | 75.77 | 74.00 | 74.62 | 250.8K |
| 09:40 | 74.62 | 75.01 | 74.37 | 74.37 | 155.5K |
| 09:45 | 74.46 | 74.46 | 73.53 | 73.58 | 167.3K |
| 09:50 | 73.55 | 73.69 | 73.10 | 73.53 | 200.0K |
| 09:55 | 73.50 | 74.01 | 73.50 | 73.82 | 110.9K |
| 10:00 | 74.00 | 74.28 | 73.37 | 73.37 | 91.9K |
| 10:05 | 73.37 | 73.55 | 73.28 | 73.50 | 103.1K |
| 10:10 | 73.47 | 74.01 | 73.31 | 73.42 | 55.3K |
| 10:15 | 73.30 | 73.74 | 73.30 | 73.47 | 81.7K |
| 10:20 | 73.40 | 73.66 | 73.34 | 73.52 | 48.1K |
| 10:25 | 73.54 | 73.61 | 73.34 | 73.41 | 27.7K |
| 10:30 | 73.41 | 73.96 | 73.30 | 73.96 | 96.0K |
| 10:35 | 74.00 | 74.43 | 73.89 | 73.89 | 59.2K |
| 10:40 | 73.88 | 74.50 | 73.61 | 74.10 | 67.9K |
| 10:45 | 74.09 | 74.80 | 73.92 | 74.70 | 105.1K |
| 10:50 | 74.65 | 74.70 | 74.23 | 74.70 | 79.9K |
| 10:55 | 74.67 | 74.97 | 74.56 | 74.96 | 122.6K |
| 11:00 | 74.97 | 75.30 | 74.88 | 75.01 | 145.1K |
| 11:05 | 75.01 | 76.29 | 74.85 | 76.29 | 145.4K |
| 11:10 | 76.30 | 77.30 | 76.02 | 76.80 | 225.5K |
| 11:15 | 76.80 | 76.80 | 76.00 | 76.10 | 122.0K |
| 11:20 | 76.06 | 77.06 | 76.06 | 77.00 | 148.8K |
| 11:25 | 76.65 | 77.11 | 76.65 | 77.00 | 91.4K |
| 13:00 | 77.02 | 77.19 | 76.18 | 76.52 | 162.5K |
| 13:05 | 76.55 | 76.55 | 75.88 | 75.88 | 92.5K |
| 13:10 | 76.00 | 76.41 | 76.00 | 76.36 | 58.3K |
| 13:15 | 76.34 | 77.35 | 76.34 | 76.45 | 154.6K |
| 13:20 | 76.45 | 77.20 | 76.35 | 76.90 | 103.1K |
| 13:25 | 76.79 | 76.87 | 76.14 | 76.14 | 119.8K |
| 13:30 | 76.14 | 76.14 | 75.65 | 75.66 | 98.9K |
| 13:35 | 75.65 | 75.83 | 75.04 | 75.63 | 76.3K |
| 13:40 | 75.69 | 75.69 | 75.21 | 75.48 | 48.1K |
| 13:45 | 75.41 | 75.79 | 75.08 | 75.79 | 75.0K |
| 13:50 | 75.79 | 76.35 | 75.76 | 76.20 | 41.4K |
| 13:55 | 76.20 | 76.80 | 76.05 | 76.58 | 48.3K |
| 14:00 | 76.74 | 76.74 | 75.70 | 76.00 | 60.2K |
| 14:05 | 76.00 | 76.08 | 75.50 | 75.59 | 60.5K |
| 14:10 | 75.59 | 76.00 | 75.01 | 75.90 | 106.1K |
| 14:15 | 75.90 | 75.90 | 74.93 | 74.96 | 208.0K |
| 14:20 | 75.20 | 75.20 | 74.96 | 75.02 | 48.9K |
| 14:25 | 75.02 | 75.02 | 74.30 | 74.34 | 49.0K |
| 14:30 | 74.31 | 74.56 | 74.12 | 74.12 | 39.2K |
| 14:35 | 74.10 | 74.10 | 73.63 | 73.63 | 74.2K |
| 14:40 | 73.62 | 74.28 | 73.40 | 73.90 | 89.3K |
| 14:45 | 73.86 | 74.61 | 73.80 | 74.30 | 79.3K |
| 14:50 | 74.31 | 74.47 | 74.14 | 74.25 | 50.5K |
| 14:55 | 74.18 | 74.25 | 74.10 | 74.22 | 40.3K |