Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 76.65 | 76.65 | 75.00 | 75.70 | 230.9K |
| 09:35 | 75.55 | 75.71 | 74.91 | 75.10 | 187.4K |
| 09:40 | 75.24 | 75.24 | 74.65 | 74.76 | 141.6K |
| 09:45 | 74.82 | 75.20 | 74.71 | 75.12 | 88.7K |
| 09:50 | 74.97 | 75.32 | 74.80 | 74.99 | 120.3K |
| 09:55 | 74.99 | 75.13 | 74.88 | 75.00 | 29.0K |
| 10:00 | 75.00 | 75.11 | 74.60 | 74.90 | 100.1K |
| 10:05 | 74.99 | 75.00 | 74.58 | 74.66 | 68.8K |
| 10:10 | 74.71 | 75.12 | 74.66 | 74.86 | 36.6K |
| 10:15 | 74.86 | 75.02 | 74.85 | 74.89 | 22.2K |
| 10:20 | 74.98 | 75.15 | 74.86 | 74.98 | 30.2K |
| 10:25 | 74.99 | 75.00 | 74.86 | 74.90 | 33.3K |
| 10:30 | 74.88 | 74.90 | 74.55 | 74.70 | 60.9K |
| 10:35 | 74.80 | 74.86 | 74.64 | 74.86 | 13.6K |
| 10:40 | 74.78 | 74.78 | 74.63 | 74.63 | 25.8K |
| 10:45 | 74.63 | 75.00 | 74.61 | 74.97 | 26.7K |
| 10:50 | 74.88 | 75.15 | 74.86 | 75.15 | 11.9K |
| 10:55 | 75.15 | 75.81 | 75.04 | 75.56 | 40.0K |
| 11:00 | 75.56 | 76.19 | 75.50 | 76.03 | 49.2K |
| 11:05 | 76.16 | 76.18 | 75.85 | 75.88 | 74.7K |
| 11:10 | 75.88 | 76.37 | 75.88 | 76.31 | 53.0K |
| 11:15 | 76.30 | 76.30 | 75.65 | 75.69 | 19.9K |
| 11:20 | 75.71 | 75.82 | 75.45 | 75.50 | 17.5K |
| 11:25 | 75.46 | 75.60 | 75.30 | 75.60 | 22.9K |
| 13:00 | 75.78 | 75.98 | 75.56 | 75.74 | 17.2K |
| 13:05 | 75.61 | 75.73 | 75.49 | 75.68 | 15.3K |
| 13:10 | 75.54 | 75.90 | 75.51 | 75.72 | 24.0K |
| 13:15 | 75.72 | 75.90 | 75.72 | 75.74 | 11.7K |
| 13:20 | 75.78 | 76.04 | 75.74 | 75.74 | 37.6K |
| 13:25 | 75.76 | 75.80 | 75.67 | 75.80 | 47.7K |
| 13:30 | 75.80 | 75.80 | 75.09 | 75.11 | 69.4K |
| 13:35 | 75.11 | 75.30 | 75.03 | 75.30 | 24.4K |
| 13:40 | 75.29 | 75.30 | 75.20 | 75.22 | 42.9K |
| 13:45 | 75.22 | 75.22 | 74.97 | 75.02 | 75.4K |
| 13:50 | 75.01 | 75.22 | 75.01 | 75.11 | 37.2K |
| 13:55 | 75.06 | 75.13 | 75.02 | 75.13 | 38.0K |
| 14:00 | 75.13 | 75.15 | 74.94 | 74.96 | 42.9K |
| 14:05 | 74.97 | 75.15 | 74.93 | 75.07 | 32.5K |
| 14:10 | 75.09 | 75.30 | 75.09 | 75.28 | 48.0K |
| 14:15 | 75.30 | 75.30 | 75.09 | 75.26 | 14.4K |
| 14:20 | 75.25 | 75.26 | 75.02 | 75.04 | 21.0K |
| 14:25 | 75.05 | 75.13 | 74.95 | 75.03 | 34.3K |
| 14:30 | 75.03 | 75.15 | 75.01 | 75.15 | 17.9K |
| 14:35 | 75.20 | 75.82 | 75.13 | 75.69 | 122.9K |
| 14:40 | 75.69 | 75.78 | 75.50 | 75.78 | 51.2K |
| 14:45 | 75.78 | 75.88 | 75.50 | 75.68 | 91.3K |
| 14:50 | 75.68 | 75.70 | 75.59 | 75.60 | 29.9K |
| 14:55 | 75.59 | 75.69 | 75.58 | 75.58 | 53.0K |