Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 80.58 | 81.00 | 79.80 | 80.06 | 271.7K |
| 09:35 | 80.06 | 80.30 | 79.45 | 79.51 | 263.5K |
| 09:40 | 79.51 | 79.55 | 78.58 | 79.09 | 397.4K |
| 09:45 | 78.75 | 79.10 | 77.77 | 78.38 | 253.2K |
| 09:50 | 78.00 | 78.37 | 77.30 | 77.90 | 135.4K |
| 09:55 | 77.97 | 78.00 | 77.70 | 77.73 | 140.5K |
| 10:00 | 77.75 | 78.41 | 77.70 | 78.03 | 172.5K |
| 10:05 | 78.03 | 78.82 | 77.88 | 78.04 | 81.8K |
| 10:10 | 78.39 | 78.74 | 77.91 | 78.01 | 157.4K |
| 10:15 | 78.02 | 78.41 | 78.02 | 78.40 | 38.0K |
| 10:20 | 78.21 | 78.90 | 78.21 | 78.39 | 80.5K |
| 10:25 | 78.39 | 78.50 | 78.02 | 78.40 | 80.3K |
| 10:30 | 78.44 | 78.45 | 77.90 | 78.15 | 55.7K |
| 10:35 | 78.15 | 78.45 | 78.00 | 78.13 | 33.1K |
| 10:40 | 78.12 | 78.58 | 78.10 | 78.21 | 83.4K |
| 10:45 | 78.50 | 79.36 | 78.21 | 79.34 | 79.7K |
| 10:50 | 79.34 | 79.84 | 79.01 | 79.57 | 96.3K |
| 10:55 | 79.57 | 79.83 | 79.06 | 79.50 | 45.3K |
| 11:00 | 79.30 | 79.60 | 78.70 | 79.23 | 93.5K |
| 11:05 | 79.69 | 80.30 | 79.69 | 80.03 | 115.5K |
| 11:10 | 80.02 | 80.30 | 79.96 | 80.18 | 66.5K |
| 11:15 | 80.19 | 80.30 | 79.95 | 80.24 | 37.0K |
| 11:20 | 80.00 | 80.08 | 79.93 | 79.93 | 78.7K |
| 11:25 | 79.93 | 80.80 | 79.82 | 80.77 | 66.8K |
| 13:00 | 80.80 | 81.30 | 80.22 | 80.77 | 100.2K |
| 13:05 | 80.77 | 80.77 | 80.12 | 80.12 | 70.4K |
| 13:10 | 80.21 | 80.74 | 79.90 | 80.73 | 79.1K |
| 13:15 | 80.70 | 80.73 | 80.28 | 80.51 | 65.9K |
| 13:20 | 80.53 | 80.96 | 80.30 | 80.96 | 57.9K |
| 13:25 | 80.96 | 81.60 | 80.94 | 81.43 | 100.6K |
| 13:30 | 81.40 | 81.45 | 80.97 | 81.44 | 55.4K |
| 13:35 | 81.32 | 81.40 | 80.13 | 80.50 | 70.7K |
| 13:40 | 80.50 | 80.58 | 80.00 | 80.46 | 76.0K |
| 13:45 | 80.40 | 80.47 | 79.91 | 80.47 | 88.8K |
| 13:50 | 80.44 | 81.30 | 80.41 | 81.16 | 90.9K |
| 13:55 | 81.16 | 81.16 | 81.00 | 81.00 | 28.9K |
| 14:00 | 80.94 | 81.00 | 80.59 | 80.59 | 64.3K |
| 14:05 | 80.59 | 80.90 | 80.17 | 80.35 | 58.1K |
| 14:10 | 80.30 | 80.71 | 80.17 | 80.70 | 41.0K |
| 14:15 | 80.70 | 80.85 | 80.32 | 80.76 | 29.1K |
| 14:20 | 80.51 | 81.20 | 80.50 | 81.11 | 75.9K |
| 14:25 | 81.11 | 81.30 | 80.97 | 81.19 | 61.5K |
| 14:30 | 81.05 | 81.22 | 80.73 | 80.73 | 34.1K |
| 14:35 | 80.74 | 81.19 | 80.71 | 81.18 | 70.9K |
| 14:40 | 81.18 | 81.28 | 80.90 | 81.28 | 77.2K |
| 14:45 | 81.00 | 81.00 | 80.14 | 80.60 | 55.5K |
| 14:50 | 80.60 | 81.22 | 80.60 | 81.12 | 121.1K |
| 14:55 | 80.92 | 81.22 | 80.91 | 81.15 | 72.2K |