Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 78.70 | 78.70 | 76.01 | 77.31 | 346.1K |
| 09:35 | 77.45 | 77.45 | 76.79 | 77.09 | 183.7K |
| 09:40 | 77.27 | 77.95 | 77.08 | 77.18 | 143.1K |
| 09:45 | 77.28 | 77.28 | 76.75 | 77.00 | 239.4K |
| 09:50 | 76.85 | 77.26 | 76.80 | 77.13 | 67.8K |
| 09:55 | 77.25 | 77.50 | 77.02 | 77.21 | 117.4K |
| 10:00 | 77.20 | 77.37 | 76.91 | 77.00 | 87.7K |
| 10:05 | 77.17 | 77.60 | 76.90 | 77.07 | 131.9K |
| 10:10 | 77.07 | 77.37 | 76.93 | 76.93 | 107.3K |
| 10:15 | 76.94 | 77.60 | 76.94 | 77.14 | 148.3K |
| 10:20 | 77.16 | 77.97 | 77.16 | 77.94 | 119.3K |
| 10:25 | 77.95 | 78.27 | 77.82 | 77.84 | 112.1K |
| 10:30 | 77.76 | 77.76 | 77.40 | 77.40 | 110.3K |
| 10:35 | 77.40 | 77.71 | 77.10 | 77.50 | 102.8K |
| 10:40 | 77.50 | 77.51 | 77.10 | 77.10 | 77.5K |
| 10:45 | 77.10 | 77.30 | 77.04 | 77.15 | 66.0K |
| 10:50 | 77.10 | 77.10 | 76.68 | 76.69 | 104.6K |
| 10:55 | 76.75 | 76.76 | 76.37 | 76.49 | 123.7K |
| 11:00 | 76.50 | 76.98 | 76.47 | 76.49 | 125.0K |
| 11:05 | 76.79 | 77.00 | 76.50 | 77.00 | 41.1K |
| 11:10 | 77.02 | 77.56 | 77.02 | 77.34 | 33.5K |
| 11:15 | 77.47 | 77.50 | 77.34 | 77.50 | 31.7K |
| 11:20 | 77.50 | 78.20 | 77.50 | 78.20 | 82.9K |
| 11:25 | 78.20 | 78.28 | 77.93 | 78.10 | 53.2K |
| 13:00 | 78.02 | 78.27 | 77.80 | 78.03 | 173.2K |
| 13:05 | 78.01 | 78.88 | 78.00 | 78.78 | 155.9K |
| 13:10 | 78.79 | 79.20 | 78.35 | 79.20 | 200.3K |
| 13:15 | 79.02 | 79.59 | 79.02 | 79.58 | 177.9K |
| 13:20 | 79.58 | 79.76 | 78.54 | 78.80 | 215.4K |
| 13:25 | 78.79 | 78.86 | 78.43 | 78.84 | 72.0K |
| 13:30 | 78.84 | 79.00 | 78.48 | 78.97 | 57.7K |
| 13:35 | 78.67 | 78.85 | 78.63 | 78.77 | 57.1K |
| 13:40 | 78.77 | 78.77 | 78.00 | 78.01 | 64.0K |
| 13:45 | 78.01 | 78.09 | 77.82 | 77.88 | 55.5K |
| 13:50 | 77.77 | 77.92 | 77.58 | 77.84 | 68.9K |
| 13:55 | 77.85 | 78.21 | 77.84 | 77.90 | 18.6K |
| 14:00 | 77.90 | 77.93 | 77.70 | 77.80 | 37.8K |
| 14:05 | 77.84 | 78.21 | 77.84 | 77.90 | 24.8K |
| 14:10 | 77.85 | 77.91 | 77.80 | 77.89 | 45.3K |
| 14:15 | 77.88 | 77.88 | 77.71 | 77.84 | 10.3K |
| 14:20 | 77.74 | 78.36 | 77.72 | 78.36 | 41.7K |
| 14:25 | 78.28 | 78.47 | 77.95 | 78.17 | 33.2K |
| 14:30 | 78.23 | 78.23 | 77.98 | 78.00 | 25.6K |
| 14:35 | 77.96 | 77.96 | 77.75 | 77.76 | 53.9K |
| 14:40 | 77.76 | 77.80 | 77.20 | 77.50 | 66.7K |
| 14:45 | 77.50 | 77.78 | 77.50 | 77.64 | 35.7K |
| 14:50 | 77.64 | 78.00 | 77.60 | 78.00 | 63.5K |
| 14:55 | 78.01 | 78.01 | 77.88 | 77.99 | 47.7K |