Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 73.76 | 77.60 | 72.50 | 76.90 | 587.8K |
| 09:35 | 77.49 | 78.35 | 76.19 | 77.70 | 670.9K |
| 09:40 | 77.70 | 79.82 | 77.60 | 78.50 | 468.6K |
| 09:45 | 78.59 | 79.55 | 78.39 | 79.55 | 269.2K |
| 09:50 | 79.58 | 79.88 | 78.50 | 78.51 | 287.8K |
| 09:55 | 78.51 | 80.50 | 78.44 | 80.50 | 326.4K |
| 10:00 | 80.55 | 81.40 | 79.61 | 81.40 | 326.0K |
| 10:05 | 81.52 | 82.08 | 81.12 | 81.99 | 252.0K |
| 10:10 | 82.00 | 82.10 | 80.03 | 80.80 | 97.0K |
| 10:15 | 81.08 | 81.10 | 79.71 | 79.71 | 95.7K |
| 10:20 | 79.70 | 80.52 | 79.70 | 79.97 | 73.8K |
| 10:25 | 79.91 | 79.91 | 79.30 | 79.38 | 45.4K |
| 10:30 | 79.30 | 80.70 | 79.30 | 80.69 | 47.8K |
| 10:35 | 80.71 | 80.77 | 80.19 | 80.70 | 59.9K |
| 10:40 | 80.55 | 80.89 | 80.19 | 80.74 | 27.3K |
| 10:45 | 80.73 | 80.73 | 80.19 | 80.41 | 22.9K |
| 10:50 | 80.42 | 80.42 | 79.88 | 79.88 | 21.3K |
| 10:55 | 79.80 | 80.19 | 79.80 | 80.17 | 15.6K |
| 11:00 | 80.14 | 80.17 | 80.02 | 80.13 | 18.0K |
| 11:05 | 80.13 | 80.13 | 79.46 | 79.46 | 32.6K |
| 11:10 | 79.46 | 79.93 | 79.45 | 79.91 | 26.9K |
| 11:15 | 79.91 | 79.92 | 79.39 | 79.39 | 19.2K |
| 11:20 | 79.33 | 79.85 | 79.22 | 79.85 | 18.6K |
| 11:25 | 79.86 | 80.92 | 79.85 | 80.90 | 77.6K |
| 13:00 | 80.84 | 81.40 | 80.53 | 81.19 | 73.6K |
| 13:05 | 81.18 | 81.20 | 80.48 | 80.50 | 77.6K |
| 13:10 | 80.58 | 81.20 | 80.50 | 81.20 | 50.6K |
| 13:15 | 81.15 | 81.20 | 80.57 | 80.78 | 16.3K |
| 13:20 | 80.72 | 80.88 | 80.00 | 80.00 | 28.9K |
| 13:25 | 80.00 | 80.00 | 79.00 | 79.96 | 141.3K |
| 13:30 | 79.96 | 80.01 | 79.71 | 79.72 | 62.7K |
| 13:35 | 79.70 | 79.85 | 79.70 | 79.81 | 36.0K |
| 13:40 | 79.81 | 80.08 | 79.80 | 80.00 | 52.5K |
| 13:45 | 80.00 | 80.99 | 79.79 | 80.99 | 71.0K |
| 13:50 | 80.98 | 80.98 | 79.94 | 79.94 | 31.9K |
| 13:55 | 79.98 | 80.00 | 79.40 | 79.86 | 35.1K |
| 14:00 | 79.85 | 79.85 | 79.42 | 79.68 | 41.0K |
| 14:05 | 79.68 | 79.79 | 79.11 | 79.30 | 66.5K |
| 14:10 | 79.35 | 79.37 | 79.20 | 79.35 | 71.8K |
| 14:15 | 79.34 | 79.35 | 78.99 | 79.12 | 92.9K |
| 14:20 | 79.12 | 79.28 | 79.05 | 79.26 | 45.4K |
| 14:25 | 79.25 | 79.25 | 78.94 | 78.95 | 42.4K |
| 14:30 | 78.94 | 78.94 | 78.41 | 78.50 | 141.6K |
| 14:35 | 78.50 | 78.94 | 78.45 | 78.94 | 75.0K |
| 14:40 | 78.94 | 79.00 | 78.90 | 78.90 | 41.1K |
| 14:45 | 78.90 | 79.05 | 78.75 | 79.00 | 105.8K |
| 14:50 | 78.99 | 79.23 | 78.99 | 79.10 | 46.3K |
| 14:55 | 79.11 | 79.18 | 79.01 | 79.18 | 45.0K |