Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 08:00 | 75.22 | 75.22 | 75.22 | 75.22 | 9.9K |
| 08:01 | 75.22 | 75.22 | 75.02 | 75.04 | 7.2K |
| 08:02 | 75.22 | 75.22 | 75.22 | 75.22 | 2.6K |
| 08:03 | 75.03 | 75.03 | 75.03 | 75.03 | 2.3K |
| 08:05 | 75.51 | 75.60 | 75.46 | 75.60 | 139.8K |
| 08:11 | 75.65 | 75.65 | 75.65 | 75.65 | 4.0K |
| 08:21 | 75.70 | 75.70 | 75.70 | 75.70 | 13.2K |
| 08:28 | 75.48 | 75.48 | 75.48 | 75.48 | 1.5K |
| 08:33 | 75.49 | 75.49 | 75.49 | 75.49 | 3.9K |
| 08:43 | 75.84 | 75.84 | 75.84 | 75.84 | 4.8K |
| 08:45 | 75.80 | 76.00 | 75.80 | 76.00 | 62.0K |
| 08:59 | 75.79 | 75.79 | 75.79 | 75.79 | 2.2K |
| 09:07 | 75.92 | 75.92 | 75.92 | 75.92 | 13.9K |
| 09:16 | 75.92 | 75.92 | 75.92 | 75.92 | 9.7K |
| 09:30 | 75.75 | 75.75 | 75.75 | 75.75 | 10.0K |
| 09:36 | 75.70 | 75.70 | 75.70 | 75.70 | 0.0K |
| 09:39 | 75.79 | 75.79 | 75.79 | 75.79 | 6.0K |
| 09:44 | 75.76 | 75.80 | 75.76 | 75.80 | 6.0K |
| 09:53 | 75.92 | 75.92 | 75.92 | 75.92 | 4.5K |
| 09:58 | 75.92 | 75.92 | 75.92 | 75.92 | 6.0K |
| 09:59 | 76.00 | 76.00 | 76.00 | 76.00 | 6.6K |
| 10:01 | 75.96 | 75.96 | 75.96 | 75.96 | 0.5K |
| 10:02 | 76.00 | 76.00 | 76.00 | 76.00 | 10.5K |
| 10:03 | 75.92 | 75.92 | 75.92 | 75.92 | 5.0K |
| 10:15 | 75.92 | 75.92 | 75.92 | 75.92 | 2.6K |
| 10:19 | 76.08 | 76.08 | 76.08 | 76.08 | 4.5K |
| 10:22 | 76.00 | 76.00 | 76.00 | 76.00 | 21.0K |
| 10:30 | 76.39 | 76.39 | 75.80 | 75.80 | 7.8K |
| 10:32 | 75.75 | 75.75 | 75.75 | 75.75 | 11.8K |
| 10:38 | 75.75 | 75.79 | 75.75 | 75.79 | 8.6K |
| 10:40 | 75.79 | 75.79 | 75.79 | 75.79 | 5.4K |
| 10:41 | 75.78 | 75.78 | 75.78 | 75.78 | 5.4K |
| 10:42 | 75.79 | 75.79 | 75.79 | 75.79 | 4.0K |
| 10:44 | 75.78 | 75.78 | 75.78 | 75.78 | 4.9K |
| 10:47 | 75.79 | 75.79 | 75.79 | 75.79 | 1.4K |
| 10:51 | 75.79 | 75.79 | 75.79 | 75.79 | 0.3K |
| 10:53 | 75.79 | 75.79 | 75.79 | 75.79 | 1.3K |
| 10:56 | 75.85 | 75.85 | 75.85 | 75.85 | 15.2K |
| 11:11 | 75.70 | 75.70 | 75.70 | 75.70 | 0.1K |
| 11:17 | 75.87 | 75.88 | 75.87 | 75.88 | 17.4K |
| 11:21 | 75.80 | 75.86 | 75.80 | 75.86 | 6.6K |
| 11:22 | 75.90 | 75.90 | 75.90 | 75.90 | 0.3K |
| 11:26 | 75.97 | 75.97 | 75.97 | 75.97 | 6.6K |
| 11:32 | 75.96 | 75.96 | 75.96 | 75.96 | 4.0K |
| 11:39 | 75.98 | 75.98 | 75.98 | 75.98 | 3.3K |
| 11:41 | 76.08 | 76.08 | 76.08 | 76.08 | 4.0K |
| 11:53 | 75.99 | 75.99 | 75.99 | 75.99 | 8.0K |
| 12:07 | 76.00 | 76.00 | 76.00 | 76.00 | 1.4K |
| 12:29 | 76.00 | 76.00 | 75.98 | 75.98 | 11.3K |
| 12:33 | 76.00 | 76.00 | 76.00 | 76.00 | 7.0K |
| 12:44 | 75.70 | 75.70 | 75.70 | 75.70 | 0.1K |
| 12:50 | 76.00 | 76.00 | 76.00 | 76.00 | 1.9K |
| 12:53 | 76.00 | 76.00 | 76.00 | 76.00 | 1.6K |
| 13:07 | 76.00 | 76.00 | 76.00 | 76.00 | 5.0K |
| 13:53 | 76.03 | 76.03 | 76.03 | 76.03 | 1.4K |
| 14:03 | 76.19 | 76.19 | 76.19 | 76.19 | 0.1K |
| 14:13 | 76.40 | 76.40 | 76.40 | 76.40 | 0.1K |
| 14:17 | 76.05 | 76.05 | 76.05 | 76.05 | 9.6K |
| 14:42 | 75.99 | 75.99 | 75.99 | 75.99 | 13.2K |
| 14:43 | 76.40 | 76.40 | 76.40 | 76.40 | 0.1K |
| 14:51 | 75.99 | 75.99 | 75.99 | 75.99 | 6.6K |
| 14:59 | 75.70 | 75.70 | 75.70 | 75.70 | 0.0K |
| 15:02 | 76.00 | 76.00 | 76.00 | 76.00 | 48.9K |
| 15:09 | 76.00 | 76.00 | 76.00 | 76.00 | 5.5K |
| 15:14 | 75.85 | 75.85 | 75.85 | 75.85 | 13.2K |
| 15:16 | 75.91 | 75.91 | 75.91 | 75.91 | 40.0K |
| 15:17 | 76.00 | 76.00 | 75.95 | 75.95 | 10.9K |
| 15:23 | 75.95 | 75.95 | 75.95 | 75.95 | 63.8K |
| 15:25 | 76.03 | 76.03 | 76.03 | 76.03 | 13.1K |
| 15:33 | 76.00 | 76.00 | 76.00 | 76.00 | 0.9K |
| 15:37 | 75.70 | 75.70 | 75.70 | 75.70 | 21.6K |
| 15:47 | 75.80 | 76.03 | 75.80 | 76.03 | 22.3K |
| 15:49 | 75.80 | 75.80 | 75.80 | 75.80 | 0.5K |
| 16:06 | 75.50 | 75.50 | 75.50 | 75.50 | 9.9K |
| 16:11 | 75.50 | 75.50 | 75.50 | 75.50 | 41.0K |
| 16:14 | 75.60 | 75.60 | 75.60 | 75.60 | 11.0K |
| 16:17 | 75.50 | 75.50 | 75.50 | 75.50 | 28.8K |
| 16:18 | 75.50 | 75.70 | 75.50 | 75.70 | 6.6K |
| 16:21 | 75.68 | 75.68 | 75.62 | 75.62 | 7.3K |
| 16:22 | 75.60 | 75.60 | 75.60 | 75.60 | 3.9K |
| 16:28 | 75.68 | 75.68 | 75.68 | 75.68 | 26.4K |
| 16:35 | 75.60 | 75.60 | 75.60 | 75.60 | 138.0K |