Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 74.51 | 75.34 | 73.80 | 74.72 | 267.4K |
| 09:35 | 74.38 | 75.10 | 74.38 | 75.00 | 55.9K |
| 09:40 | 74.78 | 75.20 | 74.70 | 74.76 | 111.3K |
| 09:45 | 74.71 | 74.97 | 74.16 | 74.20 | 102.0K |
| 09:50 | 74.20 | 74.95 | 74.19 | 74.58 | 50.1K |
| 09:55 | 74.79 | 74.79 | 74.19 | 74.19 | 46.0K |
| 10:00 | 74.19 | 74.50 | 73.83 | 73.83 | 122.5K |
| 10:05 | 74.00 | 74.49 | 73.74 | 73.86 | 150.2K |
| 10:10 | 73.86 | 74.26 | 73.82 | 73.95 | 87.8K |
| 10:15 | 73.95 | 74.80 | 73.95 | 74.80 | 42.5K |
| 10:20 | 74.82 | 74.86 | 74.57 | 74.57 | 20.0K |
| 10:25 | 74.57 | 74.90 | 74.50 | 74.90 | 45.9K |
| 10:30 | 74.92 | 75.29 | 74.81 | 75.10 | 69.2K |
| 10:35 | 75.17 | 75.66 | 75.06 | 75.64 | 114.0K |
| 10:40 | 75.66 | 75.80 | 75.12 | 75.13 | 100.5K |
| 10:45 | 75.21 | 75.97 | 75.21 | 75.71 | 103.8K |
| 10:50 | 75.80 | 75.81 | 75.30 | 75.30 | 64.8K |
| 10:55 | 75.31 | 76.04 | 75.31 | 75.99 | 127.0K |
| 11:00 | 75.99 | 75.99 | 75.01 | 75.32 | 93.8K |
| 11:05 | 75.58 | 75.71 | 75.43 | 75.66 | 38.6K |
| 11:10 | 75.73 | 75.93 | 75.54 | 75.70 | 43.0K |
| 11:15 | 75.59 | 76.12 | 75.56 | 76.12 | 107.3K |
| 11:20 | 76.20 | 76.28 | 76.03 | 76.15 | 81.3K |
| 11:25 | 76.10 | 76.45 | 75.97 | 76.27 | 83.9K |
| 13:00 | 76.30 | 76.70 | 76.30 | 76.67 | 124.2K |
| 13:05 | 76.66 | 76.75 | 76.38 | 76.50 | 73.3K |
| 13:10 | 76.41 | 77.21 | 76.38 | 77.21 | 109.0K |
| 13:15 | 77.20 | 77.43 | 77.00 | 77.07 | 103.6K |
| 13:20 | 77.07 | 77.11 | 76.82 | 76.82 | 39.8K |
| 13:25 | 76.82 | 77.13 | 76.80 | 76.95 | 52.1K |
| 13:30 | 76.82 | 77.43 | 76.82 | 77.26 | 92.8K |
| 13:35 | 77.26 | 77.41 | 77.17 | 77.20 | 50.9K |
| 13:40 | 77.16 | 77.20 | 76.52 | 76.62 | 88.5K |
| 13:45 | 76.63 | 77.01 | 76.63 | 76.73 | 126.2K |
| 13:50 | 76.82 | 77.24 | 76.82 | 77.24 | 73.3K |
| 13:55 | 77.24 | 77.24 | 76.66 | 76.67 | 39.7K |
| 14:00 | 76.74 | 76.95 | 76.74 | 76.95 | 26.9K |
| 14:05 | 76.97 | 77.09 | 76.95 | 77.03 | 41.6K |
| 14:10 | 77.09 | 77.49 | 77.09 | 77.48 | 110.1K |
| 14:15 | 77.49 | 77.50 | 77.35 | 77.38 | 55.8K |
| 14:20 | 77.35 | 77.58 | 77.35 | 77.51 | 47.9K |
| 14:25 | 77.50 | 77.62 | 77.48 | 77.59 | 65.5K |
| 14:30 | 77.59 | 77.82 | 77.59 | 77.81 | 80.9K |
| 14:35 | 77.77 | 77.80 | 77.35 | 77.51 | 55.7K |
| 14:40 | 77.53 | 77.66 | 77.51 | 77.59 | 41.3K |
| 14:45 | 77.63 | 77.98 | 77.58 | 77.80 | 77.5K |
| 14:50 | 77.81 | 77.98 | 77.75 | 77.75 | 74.7K |
| 14:55 | 77.80 | 77.90 | 77.80 | 77.83 | 109.8K |