Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 73.47 | 73.79 | 70.00 | 70.65 | 238.9K |
| 09:35 | 70.07 | 71.60 | 70.07 | 70.97 | 108.6K |
| 09:40 | 70.97 | 71.79 | 70.93 | 71.79 | 68.1K |
| 09:45 | 71.50 | 72.98 | 71.50 | 72.66 | 86.7K |
| 09:50 | 72.73 | 72.96 | 72.44 | 72.96 | 34.5K |
| 09:55 | 72.99 | 73.11 | 72.65 | 72.81 | 87.1K |
| 10:00 | 72.87 | 73.51 | 72.80 | 73.36 | 112.3K |
| 10:05 | 73.45 | 74.40 | 73.45 | 73.54 | 137.5K |
| 10:10 | 73.51 | 73.51 | 73.10 | 73.30 | 61.4K |
| 10:15 | 73.30 | 73.38 | 73.10 | 73.30 | 18.3K |
| 10:20 | 73.29 | 73.53 | 73.13 | 73.41 | 24.4K |
| 10:25 | 73.40 | 74.21 | 73.24 | 74.18 | 29.3K |
| 10:30 | 74.18 | 74.18 | 73.52 | 73.70 | 18.2K |
| 10:35 | 73.58 | 73.67 | 73.30 | 73.57 | 28.6K |
| 10:40 | 73.55 | 73.66 | 73.41 | 73.48 | 4.1K |
| 10:45 | 73.51 | 74.00 | 73.51 | 73.94 | 38.2K |
| 10:50 | 74.09 | 74.15 | 73.70 | 73.70 | 16.1K |
| 10:55 | 73.70 | 74.10 | 73.60 | 74.10 | 36.1K |
| 11:00 | 74.13 | 74.15 | 73.46 | 73.46 | 36.2K |
| 11:05 | 73.40 | 73.50 | 73.16 | 73.16 | 20.4K |
| 11:10 | 73.17 | 73.31 | 73.00 | 73.18 | 25.0K |
| 11:15 | 73.31 | 73.71 | 73.18 | 73.71 | 8.1K |
| 11:20 | 73.71 | 73.71 | 73.39 | 73.71 | 23.2K |
| 11:25 | 73.60 | 73.69 | 73.27 | 73.49 | 47.7K |
| 13:00 | 73.49 | 73.64 | 73.00 | 73.28 | 61.2K |
| 13:05 | 73.28 | 73.66 | 73.02 | 73.05 | 39.6K |
| 13:10 | 73.54 | 74.52 | 73.10 | 74.48 | 117.5K |
| 13:15 | 74.50 | 74.80 | 73.87 | 74.39 | 95.6K |
| 13:20 | 74.21 | 75.50 | 74.21 | 75.50 | 121.5K |
| 13:25 | 75.50 | 75.50 | 74.43 | 74.78 | 72.0K |
| 13:30 | 74.75 | 75.19 | 74.52 | 74.52 | 34.7K |
| 13:35 | 74.51 | 74.52 | 74.28 | 74.28 | 27.9K |
| 13:40 | 74.28 | 74.44 | 74.26 | 74.26 | 17.3K |
| 13:45 | 74.17 | 74.48 | 74.16 | 74.20 | 8.2K |
| 13:50 | 74.20 | 74.29 | 74.12 | 74.12 | 8.9K |
| 13:55 | 74.12 | 74.47 | 74.00 | 74.00 | 23.3K |
| 14:00 | 73.99 | 73.99 | 73.65 | 73.82 | 9.4K |
| 14:05 | 73.82 | 74.00 | 73.79 | 73.86 | 18.0K |
| 14:10 | 73.79 | 73.79 | 73.70 | 73.78 | 18.0K |
| 14:15 | 73.78 | 73.89 | 73.74 | 73.82 | 10.0K |
| 14:20 | 73.85 | 73.89 | 73.67 | 73.77 | 8.1K |
| 14:25 | 73.77 | 73.77 | 73.47 | 73.51 | 28.2K |
| 14:30 | 73.51 | 73.78 | 73.40 | 73.40 | 21.2K |
| 14:35 | 73.40 | 73.40 | 73.07 | 73.14 | 21.0K |
| 14:40 | 73.20 | 73.33 | 73.18 | 73.32 | 28.0K |
| 14:45 | 73.31 | 73.49 | 73.23 | 73.49 | 22.8K |
| 14:50 | 73.49 | 73.73 | 73.21 | 73.28 | 75.9K |
| 14:55 | 73.28 | 73.57 | 73.23 | 73.50 | 62.8K |