Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 78.98 | 79.30 | 76.86 | 76.86 | 479.2K |
| 09:35 | 76.88 | 76.88 | 76.00 | 76.00 | 567.7K |
| 09:40 | 76.12 | 77.00 | 76.01 | 77.00 | 293.1K |
| 09:45 | 76.99 | 77.40 | 76.67 | 77.40 | 137.3K |
| 09:50 | 77.40 | 77.88 | 77.22 | 77.87 | 118.3K |
| 09:55 | 77.77 | 78.20 | 77.55 | 78.20 | 134.3K |
| 10:00 | 78.21 | 78.46 | 77.95 | 78.45 | 108.9K |
| 10:05 | 78.45 | 78.95 | 78.45 | 78.61 | 117.8K |
| 10:10 | 78.61 | 78.61 | 78.00 | 78.24 | 63.7K |
| 10:15 | 78.24 | 78.80 | 78.00 | 78.74 | 94.2K |
| 10:20 | 78.80 | 78.81 | 78.13 | 78.13 | 104.4K |
| 10:25 | 78.13 | 78.85 | 78.13 | 78.38 | 81.8K |
| 10:30 | 78.55 | 78.63 | 78.00 | 78.00 | 121.3K |
| 10:35 | 77.88 | 78.65 | 77.81 | 78.58 | 47.7K |
| 10:40 | 78.58 | 79.20 | 78.58 | 79.10 | 86.0K |
| 10:45 | 79.09 | 79.10 | 78.75 | 79.04 | 86.9K |
| 10:50 | 79.05 | 79.29 | 78.96 | 79.29 | 72.9K |
| 10:55 | 79.30 | 79.45 | 79.05 | 79.15 | 49.2K |
| 11:00 | 79.15 | 79.39 | 79.15 | 79.34 | 44.2K |
| 11:05 | 79.35 | 79.42 | 79.00 | 79.42 | 80.4K |
| 11:10 | 79.43 | 79.43 | 79.00 | 79.40 | 34.8K |
| 11:15 | 79.41 | 79.66 | 79.10 | 79.30 | 64.3K |
| 11:20 | 79.30 | 79.30 | 78.78 | 78.78 | 98.3K |
| 11:25 | 78.86 | 79.30 | 78.80 | 78.94 | 45.9K |
| 13:00 | 78.95 | 79.30 | 78.48 | 78.48 | 103.7K |
| 13:05 | 78.48 | 78.85 | 78.31 | 78.85 | 45.5K |
| 13:10 | 78.96 | 79.99 | 78.85 | 79.98 | 192.7K |
| 13:15 | 79.73 | 79.94 | 79.28 | 79.40 | 152.6K |
| 13:20 | 79.42 | 79.77 | 79.00 | 79.59 | 60.2K |
| 13:25 | 79.33 | 80.36 | 79.33 | 79.92 | 165.5K |
| 13:30 | 79.97 | 79.97 | 79.03 | 79.07 | 117.1K |
| 13:35 | 79.06 | 79.66 | 78.83 | 79.35 | 61.7K |
| 13:40 | 79.05 | 79.35 | 78.40 | 78.55 | 108.6K |
| 13:45 | 78.55 | 78.62 | 77.90 | 77.90 | 198.3K |
| 13:50 | 77.90 | 77.90 | 77.01 | 77.37 | 250.6K |
| 13:55 | 77.37 | 77.37 | 77.21 | 77.21 | 124.7K |
| 14:00 | 77.18 | 77.88 | 77.08 | 77.08 | 121.8K |
| 14:05 | 77.06 | 77.10 | 76.30 | 76.56 | 137.8K |
| 14:10 | 76.60 | 76.70 | 76.51 | 76.56 | 83.4K |
| 14:15 | 76.58 | 76.58 | 76.00 | 76.00 | 126.8K |
| 14:20 | 76.00 | 76.01 | 75.38 | 75.74 | 96.9K |
| 14:25 | 75.74 | 77.47 | 75.74 | 77.47 | 135.1K |
| 14:30 | 77.42 | 77.90 | 77.42 | 77.79 | 62.7K |
| 14:35 | 77.90 | 77.90 | 77.62 | 77.62 | 56.0K |
| 14:40 | 77.62 | 77.80 | 77.53 | 77.80 | 36.3K |
| 14:45 | 77.86 | 78.89 | 77.82 | 78.88 | 59.6K |
| 14:50 | 78.85 | 78.93 | 78.55 | 78.55 | 84.2K |
| 14:55 | 78.12 | 78.23 | 77.99 | 78.18 | 94.8K |