Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 78.83 | 79.77 | 77.83 | 77.90 | 209.6K |
| 09:35 | 78.10 | 78.34 | 78.00 | 78.15 | 51.4K |
| 09:40 | 78.10 | 78.31 | 77.50 | 77.50 | 162.8K |
| 09:45 | 77.83 | 78.03 | 77.67 | 77.94 | 170.4K |
| 09:50 | 78.09 | 78.35 | 77.86 | 78.19 | 58.8K |
| 09:55 | 78.22 | 78.28 | 77.96 | 78.11 | 49.2K |
| 10:00 | 78.06 | 78.19 | 77.81 | 78.09 | 33.3K |
| 10:05 | 77.98 | 78.10 | 77.89 | 78.01 | 27.5K |
| 10:10 | 78.04 | 78.04 | 77.57 | 77.78 | 67.1K |
| 10:15 | 77.78 | 77.89 | 77.63 | 77.80 | 21.0K |
| 10:20 | 77.83 | 77.98 | 77.78 | 77.88 | 50.3K |
| 10:25 | 77.87 | 78.00 | 77.61 | 77.61 | 70.4K |
| 10:30 | 77.61 | 77.88 | 77.46 | 77.68 | 123.0K |
| 10:35 | 77.67 | 78.00 | 77.60 | 77.99 | 57.1K |
| 10:40 | 77.99 | 78.00 | 77.58 | 77.65 | 61.5K |
| 10:45 | 77.66 | 77.91 | 77.31 | 77.33 | 160.5K |
| 10:50 | 77.45 | 77.63 | 76.90 | 76.96 | 194.1K |
| 10:55 | 76.80 | 76.97 | 76.66 | 76.94 | 199.0K |
| 11:00 | 76.93 | 77.35 | 76.92 | 77.11 | 95.3K |
| 11:05 | 77.00 | 77.17 | 76.90 | 77.10 | 54.4K |
| 11:10 | 77.09 | 77.18 | 76.96 | 77.04 | 43.2K |
| 11:15 | 77.10 | 77.30 | 77.10 | 77.23 | 42.7K |
| 11:20 | 77.25 | 77.28 | 77.00 | 77.21 | 53.5K |
| 11:25 | 77.21 | 77.21 | 76.80 | 77.03 | 194.0K |
| 13:00 | 77.17 | 77.50 | 76.90 | 77.33 | 129.6K |
| 13:05 | 77.27 | 77.53 | 77.22 | 77.47 | 68.8K |
| 13:10 | 77.46 | 77.48 | 77.10 | 77.21 | 67.1K |
| 13:15 | 77.22 | 77.89 | 77.22 | 77.86 | 82.4K |
| 13:20 | 77.85 | 77.85 | 77.25 | 77.25 | 57.2K |
| 13:25 | 77.25 | 77.50 | 77.25 | 77.40 | 57.2K |
| 13:30 | 77.30 | 77.48 | 77.20 | 77.29 | 30.5K |
| 13:35 | 77.20 | 77.27 | 77.18 | 77.26 | 19.2K |
| 13:40 | 77.22 | 77.27 | 77.20 | 77.22 | 27.4K |
| 13:45 | 77.19 | 77.25 | 77.11 | 77.21 | 46.1K |
| 13:50 | 77.20 | 77.22 | 77.04 | 77.09 | 30.2K |
| 13:55 | 77.09 | 77.13 | 76.82 | 76.91 | 138.6K |
| 14:00 | 76.93 | 77.01 | 76.82 | 76.86 | 60.9K |
| 14:05 | 76.86 | 77.00 | 76.78 | 77.00 | 86.2K |
| 14:10 | 76.99 | 76.99 | 76.81 | 76.87 | 44.6K |
| 14:15 | 76.87 | 77.00 | 76.83 | 76.90 | 77.7K |
| 14:20 | 76.95 | 76.98 | 76.77 | 76.90 | 79.0K |
| 14:25 | 76.94 | 76.94 | 76.67 | 76.68 | 63.1K |
| 14:30 | 76.68 | 76.83 | 76.68 | 76.77 | 45.7K |
| 14:35 | 76.77 | 76.90 | 76.71 | 76.75 | 42.2K |
| 14:40 | 76.88 | 76.90 | 76.80 | 76.87 | 43.1K |
| 14:45 | 76.87 | 77.00 | 76.86 | 77.00 | 91.1K |
| 14:50 | 77.00 | 77.00 | 76.88 | 76.89 | 54.1K |
| 14:55 | 76.89 | 77.00 | 76.89 | 77.00 | 55.2K |