Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 76.10 | 77.88 | 75.05 | 76.86 | 389.1K |
| 09:35 | 76.87 | 77.67 | 76.47 | 77.37 | 153.8K |
| 09:40 | 77.55 | 77.57 | 76.79 | 77.00 | 117.3K |
| 09:45 | 77.13 | 78.37 | 77.00 | 77.90 | 200.8K |
| 09:50 | 77.68 | 78.86 | 77.68 | 78.31 | 198.8K |
| 09:55 | 78.21 | 78.93 | 78.05 | 78.87 | 195.8K |
| 10:00 | 78.87 | 79.48 | 78.56 | 78.70 | 277.9K |
| 10:05 | 78.83 | 79.43 | 78.60 | 78.88 | 143.8K |
| 10:10 | 78.89 | 79.36 | 78.86 | 78.88 | 78.3K |
| 10:15 | 78.85 | 78.88 | 78.03 | 78.20 | 123.3K |
| 10:20 | 78.39 | 78.48 | 78.24 | 78.44 | 32.5K |
| 10:25 | 78.44 | 79.98 | 78.44 | 79.98 | 162.0K |
| 10:30 | 79.99 | 80.97 | 79.68 | 79.81 | 173.2K |
| 10:35 | 79.71 | 80.53 | 79.68 | 80.47 | 78.1K |
| 10:40 | 80.53 | 80.56 | 79.51 | 79.75 | 62.3K |
| 10:45 | 79.75 | 79.97 | 79.24 | 79.40 | 66.5K |
| 10:50 | 79.38 | 79.40 | 78.43 | 78.52 | 58.0K |
| 10:55 | 78.93 | 79.48 | 78.50 | 79.48 | 62.7K |
| 11:00 | 79.40 | 79.40 | 78.63 | 78.63 | 22.1K |
| 11:05 | 78.65 | 78.65 | 78.38 | 78.50 | 49.3K |
| 11:10 | 78.50 | 78.55 | 78.47 | 78.52 | 66.9K |
| 11:15 | 78.52 | 78.75 | 78.44 | 78.68 | 28.1K |
| 11:20 | 78.68 | 78.68 | 78.39 | 78.39 | 27.5K |
| 11:25 | 78.38 | 79.50 | 78.38 | 79.02 | 74.5K |
| 13:00 | 79.78 | 80.80 | 79.50 | 80.00 | 241.5K |
| 13:05 | 80.00 | 80.30 | 79.99 | 80.00 | 86.7K |
| 13:10 | 80.00 | 80.39 | 79.61 | 80.27 | 51.8K |
| 13:15 | 80.37 | 81.98 | 80.37 | 81.20 | 309.7K |
| 13:20 | 81.20 | 82.44 | 81.05 | 82.44 | 205.5K |
| 13:25 | 82.44 | 83.95 | 82.30 | 82.98 | 414.8K |
| 13:30 | 82.96 | 83.50 | 82.03 | 82.06 | 269.3K |
| 13:35 | 82.46 | 82.57 | 81.26 | 81.39 | 109.9K |
| 13:40 | 81.53 | 82.50 | 81.40 | 82.36 | 63.7K |
| 13:45 | 82.36 | 85.60 | 82.36 | 85.60 | 273.8K |
| 13:50 | 85.88 | 86.66 | 85.00 | 85.00 | 300.6K |
| 13:55 | 85.00 | 85.30 | 83.00 | 84.00 | 204.4K |
| 14:00 | 83.99 | 84.43 | 83.23 | 84.28 | 104.8K |
| 14:05 | 84.20 | 84.43 | 83.00 | 83.09 | 135.3K |
| 14:10 | 83.05 | 83.19 | 82.50 | 82.50 | 78.8K |
| 14:15 | 82.62 | 83.00 | 82.08 | 82.08 | 57.3K |
| 14:20 | 82.20 | 83.14 | 82.18 | 82.80 | 54.6K |
| 14:25 | 82.79 | 83.14 | 82.68 | 83.14 | 26.6K |
| 14:30 | 83.14 | 83.17 | 82.88 | 82.90 | 46.5K |
| 14:35 | 82.88 | 82.99 | 82.23 | 82.46 | 30.4K |
| 14:40 | 82.46 | 82.77 | 82.46 | 82.50 | 63.1K |
| 14:45 | 82.50 | 83.13 | 82.22 | 83.13 | 96.2K |
| 14:50 | 83.00 | 84.44 | 82.91 | 83.27 | 128.8K |
| 14:55 | 83.00 | 83.54 | 83.00 | 83.50 | 38.8K |