Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 72.78 | 73.96 | 72.34 | 73.64 | 468.3K |
| 09:35 | 73.65 | 74.26 | 72.78 | 73.03 | 278.2K |
| 09:40 | 73.14 | 73.41 | 73.00 | 73.41 | 127.0K |
| 09:45 | 73.23 | 73.62 | 73.10 | 73.18 | 100.4K |
| 09:50 | 73.18 | 73.45 | 72.96 | 73.29 | 87.1K |
| 09:55 | 73.28 | 73.28 | 72.88 | 73.19 | 134.2K |
| 10:00 | 73.22 | 73.35 | 72.89 | 73.19 | 73.1K |
| 10:05 | 73.15 | 73.45 | 73.00 | 73.34 | 77.4K |
| 10:10 | 73.25 | 74.10 | 73.24 | 73.83 | 130.9K |
| 10:15 | 73.82 | 74.42 | 73.82 | 73.99 | 112.4K |
| 10:20 | 73.98 | 74.47 | 73.80 | 74.45 | 144.3K |
| 10:25 | 74.31 | 74.80 | 74.15 | 74.69 | 253.7K |
| 10:30 | 74.70 | 75.44 | 74.30 | 74.42 | 304.4K |
| 10:35 | 74.42 | 74.60 | 74.23 | 74.58 | 79.1K |
| 10:40 | 74.57 | 74.57 | 74.11 | 74.15 | 53.6K |
| 10:45 | 74.19 | 74.88 | 74.19 | 74.54 | 45.9K |
| 10:50 | 74.54 | 74.98 | 74.29 | 74.54 | 120.0K |
| 10:55 | 74.54 | 74.95 | 74.49 | 74.95 | 86.8K |
| 11:00 | 75.00 | 75.66 | 74.96 | 75.55 | 221.5K |
| 11:05 | 75.50 | 75.61 | 75.20 | 75.22 | 78.6K |
| 11:10 | 75.39 | 77.30 | 75.38 | 77.15 | 583.0K |
| 11:15 | 77.03 | 77.26 | 76.40 | 76.41 | 199.0K |
| 11:20 | 76.38 | 76.38 | 75.52 | 76.24 | 123.0K |
| 11:25 | 76.24 | 76.42 | 75.66 | 75.71 | 66.1K |
| 13:00 | 75.66 | 76.60 | 75.15 | 76.60 | 144.8K |
| 13:05 | 76.49 | 76.50 | 75.64 | 75.68 | 49.1K |
| 13:10 | 75.68 | 75.68 | 75.21 | 75.40 | 66.4K |
| 13:15 | 75.40 | 75.79 | 75.40 | 75.45 | 34.9K |
| 13:20 | 75.75 | 75.75 | 75.31 | 75.39 | 48.9K |
| 13:25 | 75.49 | 75.55 | 75.21 | 75.22 | 28.7K |
| 13:30 | 75.22 | 75.43 | 75.16 | 75.30 | 35.6K |
| 13:35 | 75.24 | 75.31 | 75.01 | 75.01 | 47.3K |
| 13:40 | 75.02 | 75.37 | 74.96 | 74.96 | 72.1K |
| 13:45 | 74.94 | 74.97 | 74.40 | 74.74 | 99.7K |
| 13:50 | 74.60 | 74.99 | 74.60 | 74.99 | 46.1K |
| 13:55 | 75.00 | 75.10 | 74.80 | 75.00 | 39.3K |
| 14:00 | 74.85 | 75.11 | 74.79 | 74.89 | 45.0K |
| 14:05 | 74.95 | 74.95 | 74.58 | 74.70 | 36.1K |
| 14:10 | 74.65 | 74.95 | 74.64 | 74.71 | 39.9K |
| 14:15 | 74.71 | 74.71 | 74.40 | 74.45 | 33.5K |
| 14:20 | 74.43 | 74.61 | 74.40 | 74.61 | 58.4K |
| 14:25 | 74.60 | 74.94 | 74.04 | 74.47 | 87.9K |
| 14:30 | 74.21 | 74.39 | 74.06 | 74.06 | 103.1K |
| 14:35 | 74.06 | 74.34 | 74.05 | 74.28 | 96.3K |
| 14:40 | 74.28 | 74.32 | 74.20 | 74.27 | 53.8K |
| 14:45 | 74.30 | 74.40 | 74.21 | 74.34 | 53.3K |
| 14:50 | 74.37 | 74.67 | 74.34 | 74.67 | 103.8K |
| 14:55 | 74.67 | 74.67 | 74.53 | 74.64 | 29.7K |