Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 22.00 | 22.40 | 21.56 | 21.89 | 56,232.7K |
| 09:35 | 21.92 | 22.64 | 21.75 | 22.59 | 25,869.2K |
| 09:40 | 22.60 | 22.98 | 22.51 | 22.75 | 19,049.9K |
| 09:45 | 22.70 | 22.70 | 22.22 | 22.46 | 15,015.8K |
| 09:50 | 22.47 | 22.52 | 22.23 | 22.49 | 7,076.8K |
| 09:55 | 22.50 | 22.62 | 22.35 | 22.55 | 5,195.0K |
| 10:00 | 22.55 | 22.56 | 22.29 | 22.35 | 5,378.4K |
| 10:05 | 22.35 | 22.37 | 22.20 | 22.21 | 5,876.0K |
| 10:10 | 22.22 | 22.40 | 22.11 | 22.39 | 4,636.7K |
| 10:15 | 22.35 | 22.46 | 22.35 | 22.35 | 3,155.6K |
| 10:20 | 22.34 | 22.36 | 22.25 | 22.30 | 2,964.0K |
| 10:25 | 22.30 | 22.40 | 22.30 | 22.38 | 2,406.4K |
| 10:30 | 22.38 | 22.44 | 22.32 | 22.37 | 2,321.2K |
| 10:35 | 22.37 | 22.74 | 22.37 | 22.60 | 4,699.6K |
| 10:40 | 22.59 | 22.88 | 22.45 | 22.75 | 4,602.5K |
| 10:45 | 22.66 | 22.85 | 22.53 | 22.59 | 5,656.2K |
| 10:50 | 22.56 | 22.78 | 22.54 | 22.73 | 2,112.1K |
| 10:55 | 22.76 | 22.90 | 22.74 | 22.76 | 3,777.2K |
| 11:00 | 22.75 | 22.75 | 22.51 | 22.62 | 2,688.6K |
| 11:05 | 22.62 | 22.62 | 22.40 | 22.42 | 2,811.8K |
| 11:10 | 22.42 | 22.44 | 22.10 | 22.19 | 4,740.1K |
| 11:15 | 22.19 | 22.29 | 22.19 | 22.23 | 1,978.5K |
| 11:20 | 22.24 | 22.24 | 22.00 | 22.05 | 5,849.3K |
| 11:25 | 22.07 | 22.20 | 21.97 | 22.20 | 3,822.3K |
| 11:30 | 22.20 | 22.20 | 22.20 | 22.20 | 4.0K |
| 13:00 | 22.19 | 22.20 | 21.98 | 22.01 | 3,784.3K |
| 13:05 | 22.00 | 22.09 | 21.84 | 22.07 | 3,293.9K |
| 13:10 | 22.03 | 22.20 | 21.92 | 22.06 | 2,305.1K |
| 13:15 | 22.06 | 22.08 | 21.96 | 21.98 | 1,389.5K |
| 13:20 | 22.00 | 22.08 | 21.98 | 21.98 | 1,346.3K |
| 13:25 | 21.99 | 22.02 | 21.92 | 21.93 | 1,658.1K |
| 13:30 | 21.93 | 21.96 | 21.82 | 21.91 | 3,173.6K |
| 13:35 | 21.95 | 21.99 | 21.87 | 21.95 | 2,244.5K |
| 13:40 | 21.94 | 22.01 | 21.89 | 21.95 | 1,975.5K |
| 13:45 | 21.95 | 21.98 | 21.89 | 21.91 | 1,288.5K |
| 13:50 | 21.90 | 21.98 | 21.87 | 21.97 | 1,236.4K |
| 13:55 | 21.97 | 21.97 | 21.83 | 21.87 | 1,612.0K |
| 14:00 | 21.87 | 21.90 | 21.73 | 21.78 | 4,773.3K |
| 14:05 | 21.75 | 21.98 | 21.74 | 21.90 | 2,396.9K |
| 14:10 | 21.88 | 21.97 | 21.81 | 21.97 | 1,555.6K |
| 14:15 | 21.93 | 22.17 | 21.93 | 21.96 | 2,069.6K |
| 14:20 | 21.94 | 22.18 | 21.90 | 22.17 | 1,645.6K |
| 14:25 | 22.17 | 22.17 | 21.95 | 22.06 | 1,301.7K |
| 14:30 | 22.06 | 22.12 | 21.99 | 22.02 | 1,453.3K |
| 14:35 | 22.01 | 22.30 | 21.95 | 22.30 | 2,850.6K |
| 14:40 | 22.30 | 22.46 | 22.07 | 22.16 | 3,765.3K |
| 14:45 | 22.13 | 22.32 | 22.08 | 22.19 | 3,685.3K |
| 14:50 | 22.20 | 22.55 | 22.10 | 22.26 | 6,867.8K |
| 14:55 | 22.28 | 22.31 | 22.20 | 22.22 | 3,407.0K |
| 15:40 | 22.20 | 22.20 | 22.20 | 22.20 | 0.0K |