19.12
Letzte Aktualisierung: 2025-10-02
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 08:30 | 27.00 | 27.00 | 26.12 | 26.18 | 10.4K |
| 08:35 | 26.51 | 26.60 | 26.40 | 26.48 | 3.4K |
| 08:40 | 26.47 | 26.48 | 26.16 | 26.19 | 14.4K |
| 08:45 | 26.35 | 26.49 | 26.21 | 26.29 | 18.4K |
| 08:50 | 26.28 | 26.44 | 26.06 | 26.06 | 17.4K |
| 08:55 | 26.12 | 26.38 | 26.12 | 26.18 | 14.5K |
| 09:00 | 26.30 | 26.37 | 26.18 | 26.34 | 13.1K |
| 09:05 | 26.34 | 26.46 | 26.30 | 26.45 | 10.9K |
| 09:10 | 26.45 | 26.51 | 26.42 | 26.51 | 14.6K |
| 09:15 | 26.49 | 26.49 | 26.18 | 26.30 | 19.4K |
| 09:20 | 26.22 | 26.33 | 26.18 | 26.33 | 13.3K |
| 09:25 | 26.33 | 26.33 | 26.19 | 26.21 | 21.5K |
| 09:30 | 26.22 | 26.22 | 26.19 | 26.22 | 12.5K |
| 09:35 | 26.22 | 26.28 | 26.22 | 26.28 | 8.9K |
| 09:40 | 26.27 | 26.31 | 26.23 | 26.24 | 17.1K |
| 09:45 | 26.24 | 26.26 | 26.14 | 26.16 | 51.3K |
| 09:50 | 26.13 | 26.15 | 26.13 | 26.15 | 39.4K |
| 09:55 | 26.14 | 26.14 | 25.96 | 25.96 | 24.0K |
| 10:00 | 25.95 | 25.99 | 25.75 | 25.94 | 38.2K |
| 10:05 | 25.94 | 26.00 | 25.94 | 25.98 | 31.5K |
| 10:10 | 25.92 | 25.92 | 25.57 | 25.75 | 39.5K |
| 10:15 | 25.75 | 25.75 | 25.61 | 25.70 | 29.9K |
| 10:20 | 25.70 | 25.82 | 25.65 | 25.82 | 19.0K |
| 10:25 | 25.82 | 25.82 | 25.68 | 25.82 | 37.4K |
| 10:30 | 25.82 | 25.83 | 25.70 | 25.70 | 20.6K |
| 10:35 | 25.68 | 25.73 | 25.66 | 25.70 | 56.6K |
| 10:40 | 25.66 | 25.69 | 25.37 | 25.37 | 17.6K |
| 10:45 | 25.37 | 25.47 | 25.32 | 25.42 | 29.2K |
| 10:50 | 25.39 | 25.80 | 25.36 | 25.80 | 40.6K |
| 10:55 | 25.80 | 25.81 | 25.74 | 25.81 | 59.6K |
| 11:00 | 25.89 | 25.97 | 25.80 | 25.95 | 61.2K |
| 11:05 | 25.88 | 25.91 | 25.86 | 25.86 | 37.6K |
| 11:10 | 25.83 | 25.83 | 25.79 | 25.80 | 50.3K |
| 11:15 | 25.78 | 25.88 | 25.78 | 25.87 | 18.6K |
| 11:20 | 25.86 | 26.02 | 25.82 | 26.01 | 50.5K |
| 11:25 | 25.99 | 26.04 | 25.91 | 26.04 | 40.3K |
| 11:30 | 26.04 | 26.15 | 25.86 | 25.86 | 32.4K |
| 11:35 | 25.86 | 25.88 | 25.77 | 25.86 | 30.3K |
| 11:40 | 25.95 | 25.97 | 25.88 | 25.89 | 19.6K |
| 11:45 | 25.89 | 25.89 | 25.65 | 25.65 | 23.6K |
| 11:50 | 25.70 | 25.82 | 25.70 | 25.78 | 41.4K |
| 11:55 | 25.77 | 25.78 | 25.77 | 25.77 | 4.7K |
| 12:00 | 25.76 | 25.76 | 25.73 | 25.73 | 31.9K |
| 12:05 | 25.73 | 25.79 | 25.73 | 25.75 | 38.6K |
| 12:10 | 25.78 | 25.78 | 25.74 | 25.74 | 35.0K |
| 12:15 | 25.74 | 25.76 | 25.74 | 25.76 | 40.2K |
| 12:20 | 25.78 | 25.88 | 25.78 | 25.86 | 24.8K |
| 12:25 | 25.83 | 25.86 | 25.83 | 25.83 | 28.6K |
| 12:30 | 25.81 | 25.81 | 25.75 | 25.77 | 26.5K |
| 12:35 | 25.77 | 25.82 | 25.77 | 25.82 | 14.8K |
| 12:40 | 25.82 | 25.84 | 25.75 | 25.75 | 21.7K |
| 12:45 | 25.75 | 25.77 | 25.71 | 25.73 | 28.7K |
| 12:50 | 25.74 | 25.82 | 25.73 | 25.75 | 63.9K |
| 12:55 | 25.75 | 25.79 | 25.72 | 25.72 | 81.9K |
| 13:00 | 25.73 | 25.76 | 25.61 | 25.62 | 42.7K |
| 13:05 | 25.62 | 25.67 | 25.49 | 25.49 | 77.7K |
| 13:10 | 25.50 | 25.55 | 25.45 | 25.53 | 94.0K |
| 13:15 | 25.51 | 25.57 | 25.48 | 25.51 | 57.0K |
| 13:20 | 25.57 | 25.66 | 25.56 | 25.64 | 47.1K |
| 13:25 | 25.65 | 25.80 | 25.64 | 25.76 | 24.2K |
| 13:30 | 25.76 | 25.86 | 25.75 | 25.86 | 42.6K |
| 13:35 | 25.80 | 25.84 | 25.70 | 25.71 | 129.7K |
| 13:40 | 25.71 | 25.72 | 25.62 | 25.67 | 71.1K |
| 13:45 | 25.69 | 25.71 | 25.69 | 25.71 | 22.0K |
| 13:50 | 25.70 | 25.71 | 25.61 | 25.64 | 32.0K |
| 13:55 | 25.64 | 25.78 | 25.64 | 25.77 | 19.3K |
| 14:00 | 25.72 | 25.80 | 25.68 | 25.80 | 27.4K |
| 14:05 | 25.80 | 25.87 | 25.78 | 25.87 | 52.6K |
| 14:10 | 25.90 | 26.00 | 25.89 | 25.95 | 63.3K |
| 14:15 | 25.95 | 25.95 | 25.89 | 25.94 | 21.2K |
| 14:20 | 25.95 | 26.00 | 25.90 | 25.93 | 32.6K |
| 14:25 | 25.95 | 25.95 | 25.91 | 25.93 | 15.0K |
| 14:30 | 25.91 | 25.95 | 25.86 | 25.86 | 44.1K |
| 14:35 | 25.89 | 25.89 | 25.82 | 25.84 | 38.0K |
| 14:40 | 25.85 | 26.02 | 25.85 | 25.97 | 148.2K |
| 14:45 | 25.96 | 25.97 | 25.87 | 25.89 | 119.1K |
| 14:50 | 25.89 | 25.93 | 25.87 | 25.91 | 114.8K |
| 14:55 | 25.91 | 25.97 | 25.80 | 25.81 | 1,236.1K |