Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 77.04 | 78.25 | 77.04 | 77.64 | 103.7K |
| 09:35 | 77.64 | 77.99 | 76.99 | 77.86 | 84.8K |
| 09:40 | 77.70 | 77.86 | 77.20 | 77.20 | 157.9K |
| 09:45 | 77.14 | 77.54 | 76.82 | 77.46 | 157.8K |
| 09:50 | 77.31 | 77.66 | 77.10 | 77.20 | 80.4K |
| 09:55 | 77.20 | 77.66 | 77.20 | 77.53 | 40.0K |
| 10:00 | 77.65 | 77.89 | 77.54 | 77.82 | 34.5K |
| 10:05 | 77.75 | 78.20 | 77.75 | 77.81 | 110.7K |
| 10:10 | 77.82 | 78.10 | 77.73 | 78.10 | 46.3K |
| 10:15 | 78.10 | 78.22 | 77.90 | 78.20 | 89.5K |
| 10:20 | 78.15 | 78.56 | 78.15 | 78.46 | 152.5K |
| 10:25 | 78.46 | 79.49 | 78.44 | 79.49 | 220.3K |
| 10:30 | 79.40 | 79.44 | 78.88 | 79.25 | 119.7K |
| 10:35 | 79.28 | 79.28 | 78.81 | 79.11 | 72.4K |
| 10:40 | 79.02 | 79.90 | 79.02 | 79.81 | 166.8K |
| 10:45 | 79.78 | 80.56 | 79.43 | 80.30 | 275.5K |
| 10:50 | 80.27 | 80.27 | 79.50 | 79.52 | 72.6K |
| 10:55 | 79.51 | 79.55 | 79.16 | 79.24 | 46.9K |
| 11:00 | 79.24 | 79.24 | 78.51 | 79.09 | 96.1K |
| 11:05 | 79.10 | 79.88 | 79.10 | 79.70 | 81.0K |
| 11:10 | 79.70 | 80.27 | 79.70 | 80.27 | 182.7K |
| 11:15 | 80.27 | 80.45 | 80.10 | 80.39 | 234.1K |
| 11:20 | 80.42 | 80.80 | 80.20 | 80.20 | 193.3K |
| 11:25 | 80.19 | 80.19 | 79.70 | 79.74 | 87.5K |
| 13:00 | 79.72 | 80.50 | 79.34 | 80.50 | 94.8K |
| 13:05 | 80.50 | 80.50 | 79.81 | 79.88 | 48.6K |
| 13:10 | 79.85 | 79.85 | 79.00 | 79.12 | 101.8K |
| 13:15 | 79.15 | 79.23 | 78.88 | 78.97 | 59.6K |
| 13:20 | 78.95 | 79.10 | 78.60 | 79.07 | 56.7K |
| 13:25 | 79.10 | 79.10 | 78.70 | 78.70 | 49.4K |
| 13:30 | 78.69 | 79.53 | 78.69 | 79.35 | 47.9K |
| 13:35 | 79.35 | 79.49 | 79.00 | 79.49 | 88.2K |
| 13:40 | 79.48 | 79.48 | 78.92 | 79.04 | 58.1K |
| 13:45 | 78.94 | 79.25 | 78.88 | 78.92 | 65.2K |
| 13:50 | 78.92 | 79.80 | 78.88 | 79.80 | 80.9K |
| 13:55 | 79.84 | 79.84 | 78.90 | 78.90 | 48.4K |
| 14:00 | 78.90 | 79.04 | 78.90 | 79.01 | 37.8K |
| 14:05 | 79.04 | 79.05 | 78.68 | 78.74 | 81.4K |
| 14:10 | 78.71 | 78.87 | 78.71 | 78.75 | 27.0K |
| 14:15 | 78.77 | 78.97 | 78.77 | 78.94 | 27.5K |
| 14:20 | 78.98 | 79.20 | 78.80 | 78.98 | 69.4K |
| 14:25 | 78.98 | 78.98 | 78.78 | 78.78 | 42.6K |
| 14:30 | 78.88 | 79.47 | 78.80 | 79.29 | 71.6K |
| 14:35 | 79.29 | 79.38 | 78.86 | 79.03 | 37.7K |
| 14:40 | 79.11 | 79.44 | 79.03 | 79.40 | 67.2K |
| 14:45 | 79.40 | 79.80 | 79.36 | 79.75 | 150.4K |
| 14:50 | 79.75 | 79.77 | 79.60 | 79.75 | 60.1K |
| 14:55 | 79.80 | 79.80 | 79.68 | 79.79 | 38.9K |