Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 76.41 | 76.96 | 75.91 | 76.92 | 469.3K |
| 09:35 | 76.93 | 77.20 | 76.11 | 76.11 | 172.9K |
| 09:40 | 76.33 | 76.90 | 76.18 | 76.36 | 171.1K |
| 09:45 | 76.36 | 77.19 | 76.36 | 77.14 | 177.0K |
| 09:50 | 77.06 | 77.16 | 76.64 | 76.67 | 144.4K |
| 09:55 | 76.67 | 76.67 | 76.21 | 76.21 | 87.3K |
| 10:00 | 76.41 | 76.47 | 76.20 | 76.30 | 74.2K |
| 10:05 | 76.28 | 76.28 | 76.00 | 76.15 | 93.9K |
| 10:10 | 76.13 | 76.15 | 75.21 | 75.63 | 214.9K |
| 10:15 | 75.60 | 75.83 | 75.38 | 75.66 | 68.1K |
| 10:20 | 75.67 | 75.87 | 75.55 | 75.80 | 95.3K |
| 10:25 | 75.79 | 75.80 | 75.67 | 75.75 | 37.1K |
| 10:30 | 75.70 | 75.86 | 75.02 | 75.07 | 107.1K |
| 10:35 | 75.37 | 75.65 | 75.23 | 75.56 | 80.5K |
| 10:40 | 75.56 | 75.71 | 75.20 | 75.52 | 94.5K |
| 10:45 | 75.51 | 75.52 | 75.10 | 75.21 | 70.7K |
| 10:50 | 75.21 | 75.22 | 75.06 | 75.22 | 43.6K |
| 10:55 | 75.20 | 75.20 | 74.79 | 74.90 | 142.3K |
| 11:00 | 74.90 | 75.00 | 74.48 | 74.56 | 178.1K |
| 11:05 | 74.66 | 74.75 | 74.40 | 74.54 | 56.1K |
| 11:10 | 74.54 | 74.59 | 74.16 | 74.36 | 60.3K |
| 11:15 | 74.37 | 74.37 | 73.88 | 74.01 | 103.4K |
| 11:20 | 73.97 | 74.00 | 73.80 | 73.97 | 77.5K |
| 11:25 | 73.97 | 74.11 | 73.81 | 73.93 | 91.3K |
| 13:00 | 73.91 | 74.31 | 73.80 | 74.20 | 123.5K |
| 13:05 | 74.24 | 74.81 | 74.20 | 74.79 | 82.7K |
| 13:10 | 74.86 | 74.90 | 74.38 | 74.64 | 78.7K |
| 13:15 | 74.64 | 74.84 | 74.51 | 74.70 | 108.0K |
| 13:20 | 74.74 | 74.86 | 74.74 | 74.79 | 49.4K |
| 13:25 | 74.79 | 74.98 | 74.76 | 74.80 | 59.0K |
| 13:30 | 74.81 | 75.37 | 74.79 | 75.28 | 54.2K |
| 13:35 | 75.26 | 75.56 | 75.25 | 75.55 | 49.6K |
| 13:40 | 75.49 | 75.53 | 75.00 | 75.03 | 52.7K |
| 13:45 | 75.01 | 75.05 | 74.57 | 74.66 | 92.5K |
| 13:50 | 74.74 | 74.91 | 74.67 | 74.91 | 33.1K |
| 13:55 | 74.97 | 75.11 | 74.97 | 75.11 | 32.3K |
| 14:00 | 75.13 | 75.14 | 74.94 | 75.10 | 22.8K |
| 14:05 | 75.09 | 75.09 | 74.55 | 74.71 | 46.6K |
| 14:10 | 74.70 | 74.94 | 74.65 | 74.94 | 19.8K |
| 14:15 | 74.95 | 75.52 | 74.85 | 75.49 | 43.0K |
| 14:20 | 75.52 | 75.52 | 75.32 | 75.45 | 59.1K |
| 14:25 | 75.45 | 75.45 | 75.12 | 75.20 | 126.1K |
| 14:30 | 75.30 | 75.45 | 75.24 | 75.32 | 55.6K |
| 14:35 | 75.37 | 75.37 | 74.88 | 74.93 | 141.7K |
| 14:40 | 74.93 | 75.00 | 74.66 | 74.89 | 122.7K |
| 14:45 | 74.89 | 75.09 | 74.72 | 75.03 | 67.4K |
| 14:50 | 75.03 | 75.03 | 74.74 | 75.01 | 93.5K |
| 14:55 | 74.93 | 75.01 | 74.93 | 74.96 | 36.8K |