Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 84.00 | 84.08 | 80.95 | 81.10 | 287.8K |
| 09:35 | 81.23 | 81.95 | 80.69 | 81.58 | 204.1K |
| 09:40 | 81.46 | 81.58 | 81.05 | 81.40 | 140.6K |
| 09:45 | 81.32 | 81.69 | 81.01 | 81.27 | 99.0K |
| 09:50 | 81.18 | 81.21 | 80.61 | 80.61 | 110.6K |
| 09:55 | 80.60 | 80.81 | 80.03 | 80.14 | 144.2K |
| 10:00 | 80.10 | 80.26 | 79.88 | 79.88 | 134.5K |
| 10:05 | 79.88 | 80.22 | 79.70 | 80.03 | 163.9K |
| 10:10 | 80.01 | 80.01 | 79.76 | 79.76 | 53.1K |
| 10:15 | 79.80 | 79.98 | 79.55 | 79.96 | 118.5K |
| 10:20 | 79.75 | 80.24 | 79.75 | 80.12 | 122.3K |
| 10:25 | 79.98 | 80.01 | 79.55 | 79.81 | 88.1K |
| 10:30 | 79.84 | 79.88 | 79.54 | 79.59 | 97.1K |
| 10:35 | 79.65 | 80.60 | 79.65 | 79.81 | 93.2K |
| 10:40 | 79.99 | 80.00 | 79.81 | 79.86 | 27.9K |
| 10:45 | 79.90 | 80.27 | 79.87 | 80.01 | 15.9K |
| 10:50 | 80.00 | 80.10 | 79.90 | 80.01 | 16.6K |
| 10:55 | 80.00 | 80.01 | 79.72 | 79.72 | 35.2K |
| 11:00 | 79.70 | 80.94 | 79.68 | 80.51 | 190.4K |
| 11:05 | 80.07 | 80.88 | 79.92 | 80.01 | 90.4K |
| 11:10 | 80.72 | 80.90 | 80.04 | 80.16 | 64.3K |
| 11:15 | 80.16 | 80.78 | 79.95 | 80.01 | 112.9K |
| 11:20 | 80.03 | 80.79 | 79.85 | 80.02 | 87.3K |
| 11:25 | 80.01 | 80.80 | 80.00 | 80.78 | 67.5K |
| 13:00 | 80.40 | 81.50 | 80.20 | 80.27 | 141.1K |
| 13:05 | 80.32 | 80.45 | 80.08 | 80.08 | 42.9K |
| 13:10 | 80.08 | 80.28 | 79.90 | 79.96 | 51.7K |
| 13:15 | 79.97 | 80.01 | 79.56 | 79.57 | 82.2K |
| 13:20 | 79.53 | 79.60 | 79.08 | 79.09 | 105.2K |
| 13:25 | 79.09 | 79.13 | 78.54 | 78.58 | 100.9K |
| 13:30 | 78.69 | 78.99 | 78.57 | 78.71 | 103.2K |
| 13:35 | 78.80 | 78.99 | 78.52 | 78.69 | 73.8K |
| 13:40 | 78.61 | 78.77 | 77.77 | 77.88 | 193.8K |
| 13:45 | 77.89 | 77.91 | 77.67 | 77.79 | 73.6K |
| 13:50 | 77.80 | 77.80 | 77.40 | 77.48 | 142.3K |
| 13:55 | 77.54 | 77.85 | 77.37 | 77.68 | 149.5K |
| 14:00 | 77.68 | 77.99 | 77.68 | 77.93 | 82.1K |
| 14:05 | 77.75 | 77.81 | 77.46 | 77.46 | 75.5K |
| 14:10 | 77.50 | 77.91 | 77.50 | 77.71 | 29.7K |
| 14:15 | 77.65 | 77.71 | 77.46 | 77.54 | 60.2K |
| 14:20 | 77.51 | 78.60 | 77.51 | 78.03 | 148.9K |
| 14:25 | 78.02 | 78.07 | 77.68 | 77.80 | 102.9K |
| 14:30 | 77.76 | 77.80 | 77.65 | 77.66 | 59.9K |
| 14:35 | 77.68 | 77.68 | 77.57 | 77.63 | 31.9K |
| 14:40 | 77.63 | 77.96 | 77.57 | 77.96 | 92.1K |
| 14:45 | 77.95 | 78.00 | 77.94 | 78.00 | 55.9K |
| 14:50 | 77.93 | 77.97 | 77.73 | 77.74 | 51.2K |
| 14:55 | 77.72 | 78.00 | 77.72 | 77.85 | 90.9K |