Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 71.79 | 73.58 | 71.79 | 72.11 | 183.3K |
| 09:35 | 72.14 | 72.88 | 71.76 | 72.70 | 112.7K |
| 09:40 | 72.72 | 73.45 | 72.50 | 73.26 | 102.6K |
| 09:45 | 73.26 | 73.79 | 72.65 | 73.34 | 131.7K |
| 09:50 | 73.30 | 74.23 | 73.30 | 74.20 | 131.0K |
| 09:55 | 74.25 | 74.98 | 73.80 | 74.98 | 186.8K |
| 10:00 | 74.99 | 75.40 | 73.80 | 73.83 | 150.0K |
| 10:05 | 73.83 | 74.00 | 73.60 | 73.90 | 71.9K |
| 10:10 | 73.66 | 73.78 | 73.50 | 73.51 | 49.6K |
| 10:15 | 73.50 | 73.84 | 73.16 | 73.75 | 51.7K |
| 10:20 | 73.82 | 74.15 | 73.47 | 73.98 | 43.3K |
| 10:25 | 74.00 | 74.30 | 73.59 | 74.30 | 40.8K |
| 10:30 | 73.59 | 74.26 | 73.59 | 73.82 | 24.6K |
| 10:35 | 74.18 | 74.20 | 73.83 | 74.00 | 22.7K |
| 10:40 | 74.00 | 74.17 | 73.89 | 74.10 | 55.4K |
| 10:45 | 74.10 | 74.50 | 73.98 | 74.25 | 43.3K |
| 10:50 | 74.54 | 74.81 | 74.07 | 74.38 | 47.8K |
| 10:55 | 74.53 | 74.58 | 73.93 | 74.00 | 17.4K |
| 11:00 | 73.93 | 74.27 | 73.93 | 74.07 | 16.8K |
| 11:05 | 74.29 | 74.57 | 74.00 | 74.35 | 50.6K |
| 11:10 | 74.18 | 74.35 | 74.04 | 74.04 | 49.4K |
| 11:15 | 74.00 | 74.35 | 73.80 | 73.80 | 54.6K |
| 11:20 | 73.75 | 74.00 | 73.70 | 73.94 | 12.1K |
| 11:25 | 73.93 | 74.29 | 73.82 | 74.00 | 50.0K |
| 13:00 | 74.28 | 74.28 | 73.78 | 73.91 | 23.0K |
| 13:05 | 74.00 | 74.24 | 73.93 | 74.07 | 24.9K |
| 13:10 | 73.93 | 74.30 | 73.93 | 74.13 | 34.5K |
| 13:15 | 74.13 | 74.13 | 73.75 | 73.75 | 28.4K |
| 13:20 | 73.85 | 73.85 | 73.65 | 73.66 | 20.9K |
| 13:25 | 73.65 | 73.92 | 73.21 | 73.21 | 30.5K |
| 13:30 | 73.22 | 73.88 | 73.17 | 73.60 | 30.3K |
| 13:35 | 73.60 | 73.91 | 73.47 | 73.91 | 27.9K |
| 13:40 | 73.91 | 73.97 | 73.64 | 73.96 | 13.6K |
| 13:45 | 73.70 | 73.97 | 73.67 | 73.97 | 12.0K |
| 13:50 | 73.96 | 73.99 | 73.74 | 73.85 | 10.2K |
| 13:55 | 73.75 | 73.91 | 73.36 | 73.40 | 20.9K |
| 14:00 | 73.68 | 73.68 | 73.02 | 73.05 | 88.8K |
| 14:05 | 73.06 | 73.40 | 73.00 | 73.02 | 45.0K |
| 14:10 | 73.02 | 73.02 | 72.74 | 73.02 | 27.8K |
| 14:15 | 73.03 | 73.03 | 72.72 | 72.84 | 20.0K |
| 14:20 | 72.84 | 72.84 | 72.51 | 72.72 | 42.5K |
| 14:25 | 72.70 | 72.80 | 72.66 | 72.80 | 14.4K |
| 14:30 | 72.80 | 72.94 | 72.70 | 72.80 | 42.5K |
| 14:35 | 72.80 | 73.00 | 72.74 | 72.82 | 33.7K |
| 14:40 | 72.82 | 72.83 | 72.60 | 72.62 | 29.9K |
| 14:45 | 72.60 | 72.63 | 72.40 | 72.49 | 25.2K |
| 14:50 | 72.48 | 72.50 | 72.29 | 72.29 | 36.9K |
| 14:55 | 72.29 | 72.30 | 72.22 | 72.30 | 18.7K |