Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 71.44 | 73.74 | 71.10 | 73.69 | 1,170.8K |
| 09:35 | 73.39 | 73.95 | 72.49 | 72.65 | 518.3K |
| 09:40 | 72.63 | 73.68 | 72.33 | 73.38 | 232.3K |
| 09:45 | 73.38 | 74.38 | 73.38 | 74.26 | 363.4K |
| 09:50 | 74.30 | 74.80 | 73.78 | 74.74 | 263.4K |
| 09:55 | 74.79 | 74.80 | 73.76 | 73.88 | 184.0K |
| 10:00 | 73.79 | 74.13 | 73.41 | 73.49 | 101.7K |
| 10:05 | 73.50 | 73.99 | 73.32 | 73.34 | 181.3K |
| 10:10 | 73.34 | 73.51 | 72.80 | 72.89 | 161.7K |
| 10:15 | 73.06 | 73.35 | 72.80 | 72.80 | 90.0K |
| 10:20 | 72.81 | 73.08 | 72.33 | 72.74 | 140.0K |
| 10:25 | 72.74 | 73.19 | 72.51 | 72.72 | 64.2K |
| 10:30 | 72.95 | 73.66 | 72.95 | 73.41 | 80.8K |
| 10:35 | 73.41 | 74.27 | 73.34 | 73.81 | 160.8K |
| 10:40 | 73.80 | 74.22 | 73.45 | 73.91 | 105.1K |
| 10:45 | 73.87 | 74.09 | 73.41 | 73.50 | 38.5K |
| 10:50 | 73.55 | 74.10 | 73.52 | 73.85 | 88.6K |
| 10:55 | 73.85 | 74.31 | 73.58 | 74.20 | 83.9K |
| 11:00 | 74.49 | 74.99 | 73.73 | 73.73 | 218.9K |
| 11:05 | 73.73 | 74.26 | 73.73 | 73.80 | 45.8K |
| 11:10 | 73.90 | 74.09 | 73.82 | 73.95 | 14.9K |
| 11:15 | 73.95 | 73.97 | 73.74 | 73.76 | 30.0K |
| 11:20 | 73.76 | 74.15 | 73.75 | 73.93 | 58.4K |
| 11:25 | 74.11 | 74.55 | 73.95 | 74.29 | 65.9K |
| 13:00 | 74.50 | 75.95 | 74.50 | 75.91 | 516.4K |
| 13:05 | 75.97 | 76.04 | 74.67 | 75.00 | 174.4K |
| 13:10 | 75.00 | 75.50 | 74.95 | 74.95 | 67.9K |
| 13:15 | 74.90 | 74.98 | 74.57 | 74.98 | 56.2K |
| 13:20 | 74.95 | 74.95 | 74.24 | 74.24 | 60.8K |
| 13:25 | 74.24 | 74.30 | 74.00 | 74.10 | 73.8K |
| 13:30 | 74.07 | 74.29 | 73.96 | 74.20 | 52.7K |
| 13:35 | 74.20 | 74.30 | 74.00 | 74.05 | 42.5K |
| 13:40 | 74.00 | 74.00 | 73.82 | 73.82 | 33.0K |
| 13:45 | 73.82 | 74.01 | 73.75 | 73.98 | 47.0K |
| 13:50 | 73.95 | 74.05 | 73.91 | 73.91 | 25.6K |
| 13:55 | 73.91 | 74.17 | 73.85 | 74.01 | 19.8K |
| 14:00 | 74.01 | 74.16 | 73.96 | 74.15 | 38.6K |
| 14:05 | 74.04 | 74.76 | 74.04 | 74.25 | 47.7K |
| 14:10 | 74.27 | 74.55 | 74.20 | 74.20 | 68.2K |
| 14:15 | 74.20 | 74.40 | 74.12 | 74.16 | 46.6K |
| 14:20 | 74.17 | 74.17 | 74.00 | 74.10 | 19.4K |
| 14:25 | 74.00 | 74.01 | 73.88 | 73.93 | 28.4K |
| 14:30 | 73.91 | 74.25 | 73.91 | 74.02 | 89.1K |
| 14:35 | 74.01 | 74.01 | 73.50 | 73.63 | 71.3K |
| 14:40 | 73.63 | 73.86 | 73.63 | 73.68 | 38.4K |
| 14:45 | 73.68 | 73.85 | 73.68 | 73.79 | 38.5K |
| 14:50 | 73.80 | 73.88 | 73.60 | 73.62 | 135.0K |
| 14:55 | 73.71 | 73.71 | 73.56 | 73.71 | 40.3K |