Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 72.51 | 73.67 | 71.02 | 72.60 | 208.3K |
| 09:35 | 72.63 | 73.60 | 72.60 | 73.49 | 92.6K |
| 09:40 | 73.30 | 73.50 | 72.63 | 73.27 | 135.6K |
| 09:45 | 72.88 | 72.96 | 72.39 | 72.73 | 82.9K |
| 09:50 | 72.72 | 72.93 | 72.39 | 72.93 | 48.4K |
| 09:55 | 72.95 | 72.96 | 72.47 | 72.47 | 25.0K |
| 10:00 | 72.47 | 72.47 | 71.72 | 71.77 | 81.5K |
| 10:05 | 71.96 | 72.29 | 71.52 | 71.52 | 35.4K |
| 10:10 | 71.54 | 72.23 | 71.54 | 71.80 | 47.6K |
| 10:15 | 71.69 | 72.05 | 71.61 | 72.01 | 29.6K |
| 10:20 | 72.01 | 72.46 | 71.79 | 72.46 | 47.2K |
| 10:25 | 72.26 | 72.40 | 72.07 | 72.12 | 25.2K |
| 10:30 | 72.14 | 73.10 | 72.14 | 73.10 | 75.9K |
| 10:35 | 73.06 | 73.07 | 72.90 | 73.00 | 11.2K |
| 10:40 | 72.94 | 72.94 | 72.70 | 72.90 | 26.7K |
| 10:45 | 72.72 | 73.07 | 72.72 | 72.90 | 9.0K |
| 10:50 | 72.98 | 72.98 | 72.31 | 72.56 | 34.0K |
| 10:55 | 72.35 | 72.73 | 72.15 | 72.66 | 11.2K |
| 11:00 | 72.59 | 72.59 | 71.97 | 72.40 | 26.9K |
| 11:05 | 72.38 | 72.38 | 72.00 | 72.04 | 11.8K |
| 11:10 | 72.05 | 72.26 | 72.05 | 72.11 | 17.4K |
| 11:15 | 72.10 | 72.50 | 72.03 | 72.50 | 2.8K |
| 11:20 | 72.49 | 72.77 | 72.10 | 72.57 | 20.9K |
| 11:25 | 72.60 | 72.75 | 72.17 | 72.56 | 5.8K |
| 13:00 | 72.61 | 73.65 | 72.61 | 73.20 | 48.2K |
| 13:05 | 72.74 | 74.56 | 72.74 | 74.20 | 58.8K |
| 13:10 | 74.21 | 74.38 | 74.06 | 74.20 | 40.3K |
| 13:15 | 74.13 | 74.13 | 73.41 | 73.41 | 25.9K |
| 13:20 | 73.42 | 73.77 | 73.33 | 73.72 | 22.2K |
| 13:25 | 73.45 | 73.97 | 73.25 | 73.76 | 56.6K |
| 13:30 | 73.97 | 74.18 | 73.70 | 74.16 | 26.3K |
| 13:35 | 73.88 | 74.14 | 73.88 | 74.14 | 25.3K |
| 13:40 | 73.96 | 74.30 | 73.96 | 74.02 | 42.0K |
| 13:45 | 73.95 | 74.36 | 73.95 | 74.17 | 25.2K |
| 13:50 | 74.17 | 74.50 | 74.03 | 74.37 | 47.6K |
| 13:55 | 74.50 | 74.60 | 74.36 | 74.47 | 51.9K |
| 14:00 | 74.40 | 74.40 | 74.02 | 74.38 | 49.1K |
| 14:05 | 74.21 | 74.45 | 74.17 | 74.39 | 20.6K |
| 14:10 | 74.39 | 74.39 | 74.12 | 74.35 | 9.1K |
| 14:15 | 74.35 | 74.35 | 74.14 | 74.30 | 13.7K |
| 14:20 | 74.31 | 74.78 | 74.19 | 74.75 | 33.1K |
| 14:25 | 74.75 | 74.84 | 74.40 | 74.40 | 37.9K |
| 14:30 | 74.49 | 74.77 | 74.30 | 74.40 | 32.8K |
| 14:35 | 74.40 | 74.45 | 74.30 | 74.30 | 20.9K |
| 14:40 | 74.23 | 74.23 | 74.02 | 74.08 | 26.7K |
| 14:45 | 74.09 | 74.22 | 74.07 | 74.17 | 29.9K |
| 14:50 | 74.22 | 74.36 | 74.21 | 74.28 | 33.9K |
| 14:55 | 74.32 | 74.38 | 74.18 | 74.18 | 36.5K |