Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 81.00 | 81.00 | 79.23 | 80.88 | 573.3K |
| 09:35 | 80.89 | 82.20 | 80.85 | 80.85 | 540.5K |
| 09:40 | 80.67 | 80.67 | 79.50 | 80.03 | 177.3K |
| 09:45 | 80.03 | 80.80 | 79.38 | 79.61 | 168.2K |
| 09:50 | 79.60 | 80.05 | 78.53 | 79.00 | 186.7K |
| 09:55 | 78.53 | 78.91 | 77.80 | 78.00 | 185.1K |
| 10:00 | 77.80 | 78.03 | 77.53 | 77.53 | 161.9K |
| 10:05 | 77.53 | 77.93 | 77.00 | 77.21 | 165.8K |
| 10:10 | 77.24 | 77.24 | 76.67 | 76.99 | 232.2K |
| 10:15 | 77.01 | 77.03 | 76.30 | 76.65 | 181.5K |
| 10:20 | 76.65 | 77.23 | 76.50 | 76.98 | 111.0K |
| 10:25 | 77.01 | 78.07 | 76.68 | 77.79 | 61.8K |
| 10:30 | 77.78 | 78.50 | 77.78 | 78.16 | 65.3K |
| 10:35 | 78.03 | 79.63 | 78.02 | 79.38 | 84.9K |
| 10:40 | 79.48 | 79.48 | 78.97 | 79.41 | 75.9K |
| 10:45 | 79.41 | 79.79 | 78.92 | 79.40 | 138.8K |
| 10:50 | 79.53 | 80.37 | 79.27 | 80.30 | 139.6K |
| 10:55 | 80.23 | 80.95 | 79.80 | 80.91 | 117.1K |
| 11:00 | 80.66 | 81.59 | 80.60 | 81.05 | 167.8K |
| 11:05 | 81.16 | 81.52 | 80.76 | 81.11 | 66.0K |
| 11:10 | 81.12 | 83.33 | 80.77 | 83.33 | 255.3K |
| 11:15 | 83.38 | 84.56 | 83.07 | 83.88 | 371.2K |
| 11:20 | 83.90 | 84.99 | 83.24 | 84.99 | 270.6K |
| 11:25 | 85.00 | 85.20 | 84.11 | 84.50 | 248.2K |
| 13:00 | 84.46 | 84.99 | 83.50 | 84.63 | 180.6K |
| 13:05 | 84.31 | 85.19 | 83.67 | 84.70 | 162.2K |
| 13:10 | 84.69 | 84.69 | 83.50 | 83.65 | 69.7K |
| 13:15 | 83.52 | 83.52 | 82.94 | 82.96 | 96.2K |
| 13:20 | 82.99 | 83.50 | 82.28 | 83.39 | 75.3K |
| 13:25 | 83.39 | 84.45 | 83.29 | 83.47 | 123.6K |
| 13:30 | 83.47 | 83.47 | 83.11 | 83.14 | 25.8K |
| 13:35 | 83.30 | 83.34 | 82.96 | 82.96 | 78.7K |
| 13:40 | 83.00 | 83.00 | 82.18 | 82.23 | 36.1K |
| 13:45 | 82.23 | 82.41 | 81.80 | 81.80 | 48.5K |
| 13:50 | 81.79 | 82.50 | 81.79 | 82.49 | 51.2K |
| 13:55 | 82.49 | 83.29 | 82.20 | 82.80 | 67.4K |
| 14:00 | 82.80 | 83.00 | 82.51 | 82.67 | 46.2K |
| 14:05 | 82.73 | 82.88 | 82.51 | 82.88 | 51.8K |
| 14:10 | 82.88 | 83.00 | 82.73 | 82.76 | 35.6K |
| 14:15 | 82.75 | 82.88 | 82.68 | 82.88 | 16.2K |
| 14:20 | 82.87 | 82.93 | 82.75 | 82.75 | 28.5K |
| 14:25 | 82.75 | 82.90 | 82.51 | 82.84 | 28.5K |
| 14:30 | 82.55 | 82.80 | 82.50 | 82.54 | 23.0K |
| 14:35 | 82.53 | 82.54 | 82.01 | 82.10 | 35.1K |
| 14:40 | 82.17 | 82.19 | 81.80 | 82.00 | 102.2K |
| 14:45 | 82.00 | 82.39 | 81.80 | 82.32 | 66.2K |
| 14:50 | 82.30 | 82.38 | 81.91 | 82.07 | 71.8K |
| 14:55 | 82.07 | 82.32 | 82.07 | 82.30 | 56.0K |