Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 73.12 | 74.70 | 73.12 | 73.69 | 296.2K |
| 09:35 | 73.69 | 74.23 | 73.50 | 74.20 | 116.9K |
| 09:40 | 74.22 | 75.50 | 74.22 | 75.26 | 218.0K |
| 09:45 | 75.00 | 75.29 | 74.10 | 74.10 | 144.4K |
| 09:50 | 73.98 | 74.24 | 73.59 | 73.86 | 109.7K |
| 09:55 | 73.70 | 74.00 | 73.68 | 73.87 | 73.4K |
| 10:00 | 73.87 | 75.45 | 73.87 | 74.90 | 92.0K |
| 10:05 | 74.80 | 75.68 | 74.80 | 75.18 | 170.6K |
| 10:10 | 75.01 | 76.66 | 74.82 | 76.10 | 222.5K |
| 10:15 | 76.23 | 77.00 | 76.12 | 76.59 | 173.6K |
| 10:20 | 76.78 | 76.79 | 76.21 | 76.32 | 63.1K |
| 10:25 | 76.32 | 76.32 | 75.63 | 75.70 | 76.1K |
| 10:30 | 75.71 | 76.35 | 75.28 | 75.38 | 46.1K |
| 10:35 | 75.39 | 75.77 | 75.38 | 75.57 | 51.1K |
| 10:40 | 75.79 | 75.98 | 75.23 | 75.25 | 33.6K |
| 10:45 | 75.28 | 75.45 | 75.20 | 75.33 | 45.5K |
| 10:50 | 75.24 | 76.00 | 75.24 | 76.00 | 42.7K |
| 10:55 | 75.81 | 76.37 | 75.81 | 76.17 | 45.6K |
| 11:00 | 76.33 | 76.92 | 76.07 | 76.63 | 48.6K |
| 11:05 | 76.52 | 76.83 | 76.08 | 76.39 | 76.0K |
| 11:10 | 76.27 | 76.30 | 75.83 | 76.00 | 52.3K |
| 11:15 | 75.88 | 76.60 | 75.52 | 76.18 | 46.5K |
| 11:20 | 76.12 | 78.50 | 76.12 | 78.07 | 273.0K |
| 11:25 | 78.07 | 78.96 | 78.00 | 78.96 | 202.3K |
| 13:00 | 78.95 | 79.58 | 77.50 | 77.50 | 251.9K |
| 13:05 | 77.70 | 78.01 | 77.50 | 77.67 | 58.6K |
| 13:10 | 77.90 | 78.60 | 77.90 | 78.60 | 84.0K |
| 13:15 | 78.63 | 79.63 | 78.30 | 78.52 | 186.8K |
| 13:20 | 78.87 | 79.60 | 78.45 | 78.65 | 98.3K |
| 13:25 | 78.65 | 78.84 | 77.95 | 78.08 | 141.5K |
| 13:30 | 78.06 | 78.36 | 77.57 | 77.65 | 87.8K |
| 13:35 | 77.58 | 77.65 | 76.88 | 77.00 | 134.8K |
| 13:40 | 77.00 | 77.27 | 76.88 | 76.88 | 118.1K |
| 13:45 | 76.90 | 76.90 | 76.42 | 76.42 | 34.1K |
| 13:50 | 76.37 | 76.75 | 76.04 | 76.50 | 74.8K |
| 13:55 | 76.53 | 76.56 | 76.16 | 76.16 | 71.0K |
| 14:00 | 76.05 | 76.45 | 75.77 | 75.90 | 102.3K |
| 14:05 | 75.95 | 75.95 | 75.89 | 75.89 | 62.0K |
| 14:10 | 75.88 | 75.97 | 75.80 | 75.81 | 45.7K |
| 14:15 | 75.80 | 75.80 | 75.32 | 75.70 | 98.1K |
| 14:20 | 75.50 | 75.50 | 74.91 | 75.00 | 219.7K |
| 14:25 | 75.00 | 75.61 | 74.95 | 74.95 | 146.5K |
| 14:30 | 74.96 | 75.85 | 74.96 | 75.66 | 121.8K |
| 14:35 | 75.66 | 76.19 | 75.53 | 75.90 | 66.3K |
| 14:40 | 75.92 | 76.05 | 75.68 | 76.03 | 57.3K |
| 14:45 | 75.79 | 76.18 | 75.79 | 76.18 | 63.1K |
| 14:50 | 76.18 | 76.38 | 76.06 | 76.33 | 64.0K |
| 14:55 | 76.30 | 76.40 | 76.24 | 76.39 | 53.1K |