Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 83.00 | 84.45 | 82.01 | 83.30 | 643.7K |
| 09:35 | 83.28 | 83.62 | 82.38 | 82.69 | 272.0K |
| 09:40 | 83.40 | 83.40 | 81.79 | 83.09 | 239.8K |
| 09:45 | 82.78 | 82.78 | 81.52 | 82.43 | 223.8K |
| 09:50 | 82.43 | 82.43 | 81.20 | 81.25 | 113.1K |
| 09:55 | 81.20 | 81.27 | 80.13 | 80.40 | 147.0K |
| 10:00 | 80.40 | 80.48 | 79.81 | 79.81 | 182.5K |
| 10:05 | 79.80 | 80.00 | 79.01 | 79.70 | 195.4K |
| 10:10 | 79.69 | 79.80 | 78.90 | 79.79 | 179.4K |
| 10:15 | 79.77 | 79.90 | 79.44 | 79.67 | 65.3K |
| 10:20 | 79.90 | 80.00 | 79.52 | 79.52 | 75.4K |
| 10:25 | 79.50 | 80.14 | 79.37 | 80.00 | 86.1K |
| 10:30 | 79.96 | 80.03 | 79.36 | 79.36 | 73.8K |
| 10:35 | 79.36 | 79.36 | 79.21 | 79.21 | 46.7K |
| 10:40 | 79.24 | 79.28 | 79.20 | 79.28 | 28.4K |
| 10:45 | 79.30 | 79.33 | 78.90 | 78.90 | 94.6K |
| 10:50 | 78.98 | 79.89 | 78.98 | 79.87 | 73.2K |
| 10:55 | 79.89 | 80.01 | 79.69 | 80.00 | 61.2K |
| 11:00 | 80.00 | 80.20 | 79.75 | 79.94 | 68.2K |
| 11:05 | 79.89 | 79.89 | 79.72 | 79.72 | 25.1K |
| 11:10 | 79.73 | 79.82 | 79.73 | 79.75 | 11.7K |
| 11:15 | 79.75 | 80.03 | 79.75 | 79.99 | 16.7K |
| 11:20 | 80.00 | 80.15 | 79.89 | 79.97 | 33.8K |
| 11:25 | 80.00 | 80.06 | 79.77 | 79.77 | 44.9K |
| 13:00 | 79.80 | 79.88 | 79.69 | 79.80 | 57.6K |
| 13:05 | 79.80 | 79.80 | 79.25 | 79.59 | 49.5K |
| 13:10 | 79.56 | 79.59 | 79.25 | 79.53 | 20.4K |
| 13:15 | 79.58 | 80.32 | 79.58 | 79.67 | 60.1K |
| 13:20 | 79.67 | 80.07 | 79.41 | 79.76 | 39.3K |
| 13:25 | 79.78 | 79.84 | 79.68 | 79.74 | 11.7K |
| 13:30 | 79.74 | 79.89 | 79.51 | 79.55 | 44.0K |
| 13:35 | 79.51 | 79.67 | 79.42 | 79.52 | 12.5K |
| 13:40 | 79.54 | 79.56 | 79.46 | 79.47 | 21.3K |
| 13:45 | 79.46 | 79.53 | 79.15 | 79.21 | 66.0K |
| 13:50 | 79.18 | 79.20 | 79.05 | 79.09 | 36.4K |
| 13:55 | 79.08 | 79.50 | 79.07 | 79.32 | 38.6K |
| 14:00 | 79.23 | 79.68 | 79.23 | 79.65 | 20.2K |
| 14:05 | 79.68 | 80.00 | 79.53 | 79.58 | 53.5K |
| 14:10 | 79.58 | 79.59 | 79.31 | 79.31 | 20.2K |
| 14:15 | 79.34 | 79.59 | 79.31 | 79.52 | 20.1K |
| 14:20 | 79.50 | 79.50 | 79.24 | 79.25 | 28.2K |
| 14:25 | 79.25 | 79.51 | 79.20 | 79.51 | 21.9K |
| 14:30 | 79.55 | 80.00 | 79.55 | 79.99 | 47.0K |
| 14:35 | 80.00 | 80.10 | 79.99 | 80.10 | 124.4K |
| 14:40 | 80.10 | 80.28 | 80.10 | 80.10 | 75.6K |
| 14:45 | 80.10 | 80.10 | 79.89 | 79.93 | 37.5K |
| 14:50 | 79.93 | 80.10 | 79.88 | 80.10 | 76.6K |
| 14:55 | 80.07 | 80.15 | 79.94 | 79.94 | 30.5K |