Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 78.00 | 78.13 | 76.75 | 78.13 | 284.9K |
| 09:35 | 78.14 | 78.50 | 77.49 | 77.63 | 257.9K |
| 09:40 | 77.67 | 78.20 | 77.37 | 77.81 | 163.3K |
| 09:45 | 77.81 | 78.87 | 77.81 | 78.76 | 147.2K |
| 09:50 | 78.90 | 78.90 | 78.24 | 78.39 | 174.6K |
| 09:55 | 78.59 | 79.50 | 78.59 | 79.30 | 220.7K |
| 10:00 | 79.34 | 79.70 | 78.44 | 79.41 | 297.4K |
| 10:05 | 79.41 | 79.96 | 79.00 | 79.10 | 221.7K |
| 10:10 | 79.18 | 79.60 | 78.70 | 78.96 | 147.6K |
| 10:15 | 79.00 | 79.04 | 78.10 | 78.16 | 78.8K |
| 10:20 | 78.40 | 78.40 | 78.12 | 78.38 | 94.3K |
| 10:25 | 78.38 | 78.59 | 78.10 | 78.30 | 123.0K |
| 10:30 | 78.30 | 78.30 | 77.71 | 77.71 | 69.4K |
| 10:35 | 77.72 | 78.00 | 77.60 | 77.93 | 84.0K |
| 10:40 | 77.90 | 78.70 | 77.71 | 78.31 | 142.6K |
| 10:45 | 78.69 | 79.05 | 78.30 | 78.71 | 61.4K |
| 10:50 | 78.71 | 78.71 | 78.53 | 78.57 | 34.1K |
| 10:55 | 78.57 | 78.60 | 78.09 | 78.11 | 51.5K |
| 11:00 | 78.14 | 78.55 | 78.00 | 78.00 | 85.6K |
| 11:05 | 78.08 | 78.51 | 77.91 | 77.91 | 55.7K |
| 11:10 | 78.25 | 78.30 | 77.92 | 77.93 | 36.3K |
| 11:15 | 77.94 | 78.00 | 77.71 | 77.97 | 78.1K |
| 11:20 | 77.97 | 78.20 | 77.70 | 77.70 | 150.8K |
| 11:25 | 77.70 | 78.20 | 77.47 | 77.50 | 198.9K |
| 13:00 | 77.52 | 78.24 | 77.51 | 77.64 | 61.7K |
| 13:05 | 77.61 | 78.00 | 77.50 | 77.86 | 100.7K |
| 13:10 | 77.61 | 78.00 | 77.57 | 77.60 | 132.4K |
| 13:15 | 77.60 | 77.60 | 77.00 | 77.57 | 140.6K |
| 13:20 | 77.57 | 78.22 | 77.54 | 77.92 | 57.7K |
| 13:25 | 77.93 | 78.50 | 77.81 | 78.35 | 110.9K |
| 13:30 | 77.90 | 78.95 | 77.90 | 78.00 | 146.4K |
| 13:35 | 78.10 | 78.80 | 78.00 | 78.45 | 98.4K |
| 13:40 | 78.15 | 78.38 | 78.15 | 78.31 | 16.2K |
| 13:45 | 78.20 | 78.40 | 78.07 | 78.07 | 69.5K |
| 13:50 | 78.01 | 78.16 | 77.85 | 78.16 | 47.7K |
| 13:55 | 78.60 | 79.60 | 78.59 | 79.29 | 290.6K |
| 14:00 | 79.30 | 79.31 | 78.88 | 79.22 | 91.5K |
| 14:05 | 79.10 | 79.10 | 78.76 | 78.92 | 52.2K |
| 14:10 | 78.93 | 79.21 | 78.76 | 79.21 | 91.4K |
| 14:15 | 79.25 | 79.30 | 78.99 | 79.27 | 171.7K |
| 14:20 | 79.25 | 79.35 | 79.14 | 79.30 | 93.9K |
| 14:25 | 79.37 | 79.88 | 79.25 | 79.88 | 265.6K |
| 14:30 | 79.88 | 80.07 | 79.25 | 79.28 | 170.1K |
| 14:35 | 79.28 | 79.47 | 79.26 | 79.33 | 59.1K |
| 14:40 | 79.28 | 79.28 | 78.91 | 79.00 | 93.3K |
| 14:45 | 79.01 | 79.43 | 79.01 | 79.39 | 163.9K |
| 14:50 | 79.40 | 79.43 | 79.30 | 79.38 | 124.1K |
| 14:55 | 79.38 | 79.48 | 79.35 | 79.42 | 55.8K |