Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 79.60 | 81.88 | 78.00 | 80.82 | 325.0K |
| 09:35 | 80.82 | 81.88 | 80.28 | 80.55 | 299.8K |
| 09:40 | 80.58 | 80.58 | 79.50 | 79.55 | 110.0K |
| 09:45 | 79.71 | 80.46 | 79.71 | 79.78 | 94.3K |
| 09:50 | 79.78 | 79.78 | 79.11 | 79.45 | 47.5K |
| 09:55 | 79.45 | 79.59 | 78.75 | 79.13 | 50.4K |
| 10:00 | 79.21 | 79.44 | 78.74 | 78.88 | 44.4K |
| 10:05 | 78.88 | 78.88 | 77.95 | 77.95 | 165.3K |
| 10:10 | 77.95 | 78.09 | 77.51 | 77.51 | 160.5K |
| 10:15 | 77.50 | 77.74 | 77.34 | 77.37 | 137.5K |
| 10:20 | 77.51 | 77.63 | 77.33 | 77.51 | 97.5K |
| 10:25 | 77.51 | 77.51 | 76.90 | 76.98 | 245.9K |
| 10:30 | 76.98 | 77.44 | 76.98 | 77.25 | 50.4K |
| 10:35 | 77.25 | 77.97 | 77.25 | 77.76 | 79.1K |
| 10:40 | 77.76 | 77.76 | 76.73 | 76.74 | 186.0K |
| 10:45 | 76.70 | 76.97 | 76.30 | 76.30 | 123.8K |
| 10:50 | 76.30 | 76.50 | 76.20 | 76.31 | 88.2K |
| 10:55 | 76.30 | 76.50 | 76.29 | 76.38 | 50.3K |
| 11:00 | 76.39 | 76.57 | 76.36 | 76.50 | 45.6K |
| 11:05 | 76.50 | 76.64 | 76.39 | 76.41 | 42.1K |
| 11:10 | 76.42 | 76.81 | 76.38 | 76.69 | 44.8K |
| 11:15 | 76.81 | 77.00 | 76.71 | 77.00 | 19.3K |
| 11:20 | 77.50 | 77.50 | 76.87 | 77.38 | 23.4K |
| 11:25 | 77.42 | 77.86 | 77.22 | 77.48 | 26.1K |
| 13:00 | 77.24 | 77.44 | 76.99 | 77.07 | 31.5K |
| 13:05 | 77.00 | 77.00 | 76.50 | 76.55 | 44.3K |
| 13:10 | 76.52 | 76.53 | 76.20 | 76.31 | 72.1K |
| 13:15 | 76.31 | 76.32 | 76.16 | 76.26 | 32.9K |
| 13:20 | 76.24 | 76.31 | 76.16 | 76.22 | 57.2K |
| 13:25 | 76.13 | 76.13 | 75.60 | 75.63 | 79.2K |
| 13:30 | 75.64 | 75.77 | 75.40 | 75.40 | 85.0K |
| 13:35 | 75.40 | 75.75 | 75.26 | 75.64 | 92.5K |
| 13:40 | 75.64 | 75.72 | 74.58 | 74.69 | 173.7K |
| 13:45 | 74.88 | 75.01 | 74.74 | 74.85 | 102.2K |
| 13:50 | 74.82 | 74.89 | 74.60 | 74.60 | 109.8K |
| 13:55 | 74.60 | 74.60 | 74.20 | 74.24 | 87.6K |
| 14:00 | 74.37 | 74.89 | 74.36 | 74.89 | 50.9K |
| 14:05 | 74.89 | 75.01 | 74.50 | 74.50 | 55.0K |
| 14:10 | 74.51 | 74.57 | 74.25 | 74.49 | 51.9K |
| 14:15 | 74.40 | 74.57 | 74.09 | 74.17 | 60.5K |
| 14:20 | 74.17 | 74.33 | 74.00 | 74.31 | 57.1K |
| 14:25 | 74.30 | 74.49 | 74.00 | 74.24 | 96.6K |
| 14:30 | 74.24 | 74.67 | 74.09 | 74.20 | 98.9K |
| 14:35 | 74.20 | 74.65 | 74.20 | 74.40 | 53.0K |
| 14:40 | 74.27 | 74.68 | 74.16 | 74.68 | 145.7K |
| 14:45 | 74.65 | 74.68 | 74.30 | 74.52 | 80.2K |
| 14:50 | 74.52 | 74.85 | 74.40 | 74.85 | 127.0K |
| 14:55 | 74.86 | 74.95 | 74.53 | 74.90 | 39.1K |