Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 79.79 | 79.79 | 78.30 | 78.44 | 567.5K |
| 09:35 | 78.41 | 78.48 | 77.29 | 77.74 | 455.8K |
| 09:40 | 77.82 | 78.96 | 77.40 | 78.00 | 272.4K |
| 09:45 | 78.37 | 78.98 | 78.20 | 78.60 | 135.1K |
| 09:50 | 78.69 | 79.49 | 78.38 | 78.99 | 120.2K |
| 09:55 | 78.89 | 79.35 | 78.58 | 79.12 | 82.3K |
| 10:00 | 79.17 | 79.83 | 79.12 | 79.31 | 115.5K |
| 10:05 | 79.33 | 79.80 | 78.81 | 79.36 | 133.9K |
| 10:10 | 79.35 | 79.44 | 78.50 | 78.77 | 101.5K |
| 10:15 | 78.58 | 79.11 | 78.38 | 79.11 | 148.2K |
| 10:20 | 79.11 | 79.76 | 78.60 | 79.10 | 72.9K |
| 10:25 | 78.80 | 79.31 | 78.76 | 79.10 | 59.7K |
| 10:30 | 79.20 | 79.77 | 79.20 | 79.77 | 52.9K |
| 10:35 | 79.77 | 79.90 | 79.51 | 79.88 | 95.7K |
| 10:40 | 79.88 | 80.20 | 79.52 | 80.20 | 54.1K |
| 10:45 | 80.30 | 80.50 | 79.70 | 79.88 | 97.8K |
| 10:50 | 79.88 | 80.60 | 79.72 | 80.44 | 146.4K |
| 10:55 | 80.50 | 81.07 | 80.30 | 80.90 | 173.2K |
| 11:00 | 80.90 | 81.08 | 80.19 | 80.70 | 174.4K |
| 11:05 | 80.67 | 80.67 | 79.75 | 79.95 | 125.4K |
| 11:10 | 79.95 | 80.30 | 79.80 | 79.93 | 235.5K |
| 11:15 | 80.00 | 81.00 | 79.83 | 80.52 | 226.7K |
| 11:20 | 80.52 | 80.53 | 79.91 | 79.91 | 40.7K |
| 11:25 | 79.96 | 79.96 | 79.18 | 79.35 | 46.2K |
| 13:00 | 79.37 | 79.74 | 79.07 | 79.74 | 70.3K |
| 13:05 | 79.44 | 79.68 | 78.99 | 79.40 | 129.8K |
| 13:10 | 79.40 | 80.00 | 79.06 | 80.00 | 88.6K |
| 13:15 | 79.99 | 80.40 | 79.65 | 80.38 | 113.4K |
| 13:20 | 80.39 | 80.39 | 79.10 | 79.10 | 59.5K |
| 13:25 | 79.10 | 79.20 | 79.00 | 79.20 | 79.1K |
| 13:30 | 79.20 | 79.20 | 78.88 | 78.90 | 131.0K |
| 13:35 | 78.91 | 78.96 | 78.89 | 78.96 | 46.2K |
| 13:40 | 78.96 | 79.43 | 78.95 | 79.40 | 21.5K |
| 13:45 | 79.21 | 79.70 | 79.19 | 79.68 | 82.7K |
| 13:50 | 79.68 | 80.12 | 79.68 | 80.11 | 30.9K |
| 13:55 | 80.02 | 80.02 | 79.71 | 79.80 | 62.1K |
| 14:00 | 79.69 | 80.11 | 79.69 | 80.01 | 35.0K |
| 14:05 | 80.09 | 80.09 | 79.80 | 79.84 | 12.6K |
| 14:10 | 79.84 | 79.84 | 78.60 | 78.76 | 105.8K |
| 14:15 | 78.76 | 78.90 | 78.60 | 78.85 | 100.7K |
| 14:20 | 78.75 | 78.88 | 77.20 | 78.01 | 241.8K |
| 14:25 | 78.00 | 78.63 | 78.00 | 78.11 | 60.4K |
| 14:30 | 78.12 | 78.62 | 78.11 | 78.47 | 56.4K |
| 14:35 | 78.51 | 78.96 | 78.51 | 78.78 | 27.2K |
| 14:40 | 78.79 | 79.05 | 78.77 | 79.01 | 76.9K |
| 14:45 | 79.01 | 79.26 | 78.91 | 79.26 | 32.2K |
| 14:50 | 79.14 | 79.58 | 79.03 | 79.51 | 127.9K |
| 14:55 | 79.51 | 79.63 | 79.50 | 79.62 | 61.0K |