Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 74.49 | 74.98 | 73.54 | 73.75 | 188.7K |
| 09:35 | 73.75 | 74.31 | 73.39 | 74.01 | 92.2K |
| 09:40 | 74.02 | 74.49 | 73.65 | 74.08 | 73.3K |
| 09:45 | 74.08 | 74.39 | 73.87 | 74.25 | 76.9K |
| 09:50 | 74.20 | 74.20 | 73.60 | 73.92 | 49.8K |
| 09:55 | 73.97 | 75.00 | 73.96 | 74.68 | 156.9K |
| 10:00 | 74.62 | 75.29 | 74.45 | 75.07 | 205.8K |
| 10:05 | 75.23 | 75.29 | 74.63 | 74.82 | 115.2K |
| 10:10 | 74.89 | 75.30 | 74.87 | 75.04 | 201.2K |
| 10:15 | 75.09 | 75.20 | 74.75 | 74.80 | 44.3K |
| 10:20 | 74.78 | 74.96 | 74.53 | 74.88 | 31.2K |
| 10:25 | 74.77 | 74.88 | 74.36 | 74.47 | 31.2K |
| 10:30 | 74.46 | 74.90 | 74.45 | 74.87 | 21.1K |
| 10:35 | 74.88 | 75.04 | 74.55 | 75.00 | 29.3K |
| 10:40 | 75.03 | 76.28 | 74.99 | 75.80 | 307.8K |
| 10:45 | 75.90 | 76.06 | 75.16 | 75.16 | 50.9K |
| 10:50 | 75.31 | 75.31 | 74.96 | 74.96 | 50.8K |
| 10:55 | 74.90 | 75.10 | 74.90 | 75.10 | 39.1K |
| 11:00 | 75.10 | 75.16 | 74.91 | 74.96 | 30.6K |
| 11:05 | 74.96 | 75.06 | 74.79 | 75.04 | 43.5K |
| 11:10 | 75.00 | 75.14 | 74.93 | 75.14 | 12.7K |
| 11:15 | 75.13 | 75.15 | 74.99 | 74.99 | 4.3K |
| 11:20 | 74.98 | 75.00 | 74.77 | 74.77 | 18.2K |
| 11:25 | 74.88 | 74.92 | 74.78 | 74.87 | 16.1K |
| 13:00 | 74.89 | 75.58 | 74.68 | 75.42 | 122.0K |
| 13:05 | 75.58 | 75.75 | 75.18 | 75.48 | 51.3K |
| 13:10 | 75.48 | 75.72 | 75.21 | 75.22 | 27.0K |
| 13:15 | 75.21 | 75.30 | 75.07 | 75.13 | 15.8K |
| 13:20 | 75.00 | 75.05 | 74.90 | 75.00 | 17.0K |
| 13:25 | 75.00 | 75.24 | 74.97 | 75.17 | 26.9K |
| 13:30 | 75.15 | 75.20 | 75.02 | 75.20 | 6.4K |
| 13:35 | 75.20 | 75.20 | 74.84 | 74.88 | 46.4K |
| 13:40 | 74.88 | 75.00 | 74.62 | 74.62 | 43.7K |
| 13:45 | 74.66 | 74.77 | 74.66 | 74.69 | 10.5K |
| 13:50 | 74.67 | 74.89 | 74.60 | 74.89 | 20.2K |
| 13:55 | 74.89 | 75.42 | 74.87 | 75.42 | 72.4K |
| 14:00 | 75.45 | 75.80 | 75.27 | 75.63 | 89.3K |
| 14:05 | 75.63 | 75.63 | 75.47 | 75.47 | 51.7K |
| 14:10 | 75.48 | 75.63 | 75.35 | 75.53 | 25.8K |
| 14:15 | 75.52 | 75.62 | 75.37 | 75.52 | 31.1K |
| 14:20 | 75.44 | 75.57 | 75.25 | 75.37 | 38.5K |
| 14:25 | 75.37 | 75.38 | 75.17 | 75.35 | 39.3K |
| 14:30 | 75.26 | 75.61 | 75.26 | 75.61 | 54.9K |
| 14:35 | 75.61 | 75.68 | 75.60 | 75.67 | 39.8K |
| 14:40 | 75.67 | 75.80 | 75.67 | 75.74 | 80.5K |
| 14:45 | 75.75 | 75.93 | 75.73 | 75.93 | 104.2K |
| 14:50 | 75.92 | 75.92 | 75.77 | 75.78 | 71.7K |
| 14:55 | 75.79 | 75.85 | 75.60 | 75.61 | 24.6K |