Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 82.70 | 82.90 | 79.95 | 80.55 | 512.6K |
| 09:35 | 80.58 | 82.20 | 80.33 | 81.04 | 297.1K |
| 09:40 | 81.14 | 82.40 | 80.74 | 81.67 | 201.8K |
| 09:45 | 81.60 | 81.71 | 81.00 | 81.44 | 97.3K |
| 09:50 | 81.43 | 81.88 | 81.04 | 81.86 | 94.9K |
| 09:55 | 81.86 | 81.86 | 80.93 | 80.93 | 84.4K |
| 10:00 | 80.91 | 81.38 | 80.66 | 80.86 | 95.0K |
| 10:05 | 80.86 | 80.86 | 80.21 | 80.21 | 177.5K |
| 10:10 | 80.21 | 80.40 | 80.04 | 80.09 | 103.3K |
| 10:15 | 80.09 | 80.36 | 79.90 | 80.28 | 130.8K |
| 10:20 | 80.27 | 80.27 | 79.50 | 79.80 | 159.7K |
| 10:25 | 79.65 | 81.07 | 79.65 | 81.07 | 93.6K |
| 10:30 | 81.07 | 81.07 | 80.10 | 80.41 | 86.6K |
| 10:35 | 80.41 | 80.75 | 80.17 | 80.28 | 70.9K |
| 10:40 | 80.17 | 80.69 | 80.03 | 80.69 | 30.3K |
| 10:45 | 80.65 | 80.79 | 80.15 | 80.32 | 62.0K |
| 10:50 | 80.18 | 80.18 | 80.06 | 80.06 | 19.9K |
| 10:55 | 80.06 | 80.07 | 79.56 | 79.85 | 78.1K |
| 11:00 | 79.71 | 79.81 | 79.51 | 79.52 | 57.3K |
| 11:05 | 79.52 | 79.52 | 79.28 | 79.29 | 64.0K |
| 11:10 | 79.27 | 79.39 | 79.13 | 79.13 | 77.7K |
| 11:15 | 79.18 | 79.30 | 79.10 | 79.29 | 36.6K |
| 11:20 | 79.30 | 79.47 | 79.28 | 79.35 | 38.4K |
| 11:25 | 79.27 | 79.34 | 79.19 | 79.31 | 30.2K |
| 13:00 | 79.31 | 79.31 | 78.58 | 78.70 | 116.4K |
| 13:05 | 78.71 | 78.81 | 78.57 | 78.57 | 50.4K |
| 13:10 | 78.58 | 78.74 | 78.55 | 78.60 | 47.8K |
| 13:15 | 78.59 | 78.82 | 78.50 | 78.65 | 49.0K |
| 13:20 | 78.66 | 78.84 | 78.61 | 78.80 | 47.3K |
| 13:25 | 78.80 | 78.98 | 78.68 | 78.91 | 42.6K |
| 13:30 | 78.91 | 78.91 | 78.51 | 78.51 | 51.0K |
| 13:35 | 78.51 | 78.69 | 78.46 | 78.68 | 47.5K |
| 13:40 | 78.68 | 79.12 | 78.68 | 78.81 | 49.4K |
| 13:45 | 78.80 | 79.64 | 78.78 | 79.45 | 47.2K |
| 13:50 | 79.45 | 80.33 | 79.45 | 80.33 | 62.7K |
| 13:55 | 80.32 | 80.45 | 79.95 | 80.26 | 71.2K |
| 14:00 | 80.27 | 81.80 | 80.12 | 81.80 | 233.0K |
| 14:05 | 81.87 | 82.67 | 81.60 | 82.64 | 289.4K |
| 14:10 | 82.64 | 83.18 | 82.32 | 83.15 | 334.8K |
| 14:15 | 83.18 | 83.58 | 82.86 | 83.17 | 110.5K |
| 14:20 | 83.22 | 84.87 | 83.07 | 84.59 | 258.0K |
| 14:25 | 84.50 | 84.50 | 83.24 | 83.87 | 112.0K |
| 14:30 | 83.87 | 84.25 | 83.52 | 83.76 | 129.1K |
| 14:35 | 83.70 | 83.70 | 83.09 | 83.22 | 93.4K |
| 14:40 | 83.23 | 83.29 | 82.91 | 83.06 | 95.8K |
| 14:45 | 83.10 | 83.15 | 82.66 | 82.86 | 64.0K |
| 14:50 | 82.88 | 82.98 | 82.65 | 82.70 | 91.7K |
| 14:55 | 83.00 | 83.03 | 82.75 | 82.75 | 60.3K |