Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 39.10 | 39.78 | 38.92 | 39.67 | 921.8K |
| 09:35 | 39.59 | 39.66 | 39.11 | 39.13 | 503.7K |
| 09:40 | 39.18 | 39.24 | 39.00 | 39.03 | 548.0K |
| 09:45 | 39.02 | 39.30 | 38.71 | 39.24 | 593.9K |
| 09:50 | 39.29 | 39.60 | 39.21 | 39.57 | 392.3K |
| 09:55 | 39.55 | 39.62 | 39.31 | 39.45 | 225.1K |
| 10:00 | 39.50 | 39.69 | 39.43 | 39.61 | 239.8K |
| 10:05 | 39.58 | 39.85 | 39.52 | 39.83 | 239.2K |
| 10:10 | 39.82 | 39.85 | 39.57 | 39.61 | 294.8K |
| 10:15 | 39.62 | 39.66 | 39.53 | 39.66 | 91.7K |
| 10:20 | 39.62 | 39.74 | 39.43 | 39.51 | 141.7K |
| 10:25 | 39.50 | 39.62 | 39.49 | 39.53 | 103.6K |
| 10:30 | 39.58 | 39.83 | 39.54 | 39.79 | 185.6K |
| 10:35 | 39.80 | 40.10 | 39.80 | 39.99 | 363.3K |
| 10:40 | 39.99 | 39.99 | 39.69 | 39.75 | 219.1K |
| 10:45 | 39.75 | 39.88 | 39.73 | 39.85 | 96.4K |
| 10:50 | 39.83 | 39.83 | 39.63 | 39.66 | 125.9K |
| 10:55 | 39.70 | 39.75 | 39.63 | 39.74 | 63.0K |
| 11:00 | 39.74 | 39.75 | 39.63 | 39.66 | 51.9K |
| 11:05 | 39.68 | 39.81 | 39.66 | 39.81 | 32.9K |
| 11:10 | 39.81 | 39.81 | 39.70 | 39.72 | 39.8K |
| 11:15 | 39.75 | 39.75 | 39.59 | 39.65 | 107.6K |
| 11:20 | 39.67 | 39.75 | 39.58 | 39.62 | 51.7K |
| 11:25 | 39.64 | 39.70 | 39.60 | 39.65 | 36.6K |
| 13:00 | 39.68 | 39.74 | 39.58 | 39.58 | 63.1K |
| 13:05 | 39.69 | 39.87 | 39.58 | 39.87 | 104.7K |
| 13:10 | 39.88 | 39.88 | 39.69 | 39.74 | 63.3K |
| 13:15 | 39.74 | 39.74 | 39.54 | 39.54 | 105.9K |
| 13:20 | 39.56 | 39.64 | 39.55 | 39.57 | 62.8K |
| 13:25 | 39.55 | 39.65 | 39.55 | 39.58 | 71.1K |
| 13:30 | 39.57 | 39.74 | 39.57 | 39.74 | 63.0K |
| 13:35 | 39.74 | 39.84 | 39.63 | 39.66 | 189.0K |
| 13:40 | 39.65 | 39.72 | 39.62 | 39.69 | 56.7K |
| 13:45 | 39.70 | 39.84 | 39.70 | 39.80 | 89.3K |
| 13:50 | 39.80 | 39.98 | 39.76 | 39.86 | 138.7K |
| 13:55 | 39.86 | 39.86 | 39.66 | 39.69 | 184.0K |
| 14:00 | 39.70 | 39.70 | 39.55 | 39.57 | 169.2K |
| 14:05 | 39.62 | 39.66 | 39.55 | 39.57 | 48.7K |
| 14:10 | 39.61 | 39.65 | 39.57 | 39.60 | 49.0K |
| 14:15 | 39.60 | 39.66 | 39.55 | 39.56 | 58.8K |
| 14:20 | 39.56 | 39.61 | 39.55 | 39.57 | 44.3K |
| 14:25 | 39.57 | 39.57 | 39.50 | 39.52 | 60.7K |
| 14:30 | 39.53 | 39.55 | 39.52 | 39.53 | 62.8K |
| 14:35 | 39.53 | 39.55 | 39.49 | 39.53 | 153.5K |
| 14:40 | 39.58 | 39.77 | 39.53 | 39.69 | 186.5K |
| 14:45 | 39.70 | 39.91 | 39.67 | 39.80 | 222.5K |
| 14:50 | 39.80 | 39.82 | 39.73 | 39.82 | 217.4K |
| 14:55 | 39.82 | 39.82 | 39.78 | 39.80 | 73.7K |