Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 55.84 | 56.45 | 54.40 | 54.47 | 2,139.0K |
| 09:35 | 54.46 | 55.13 | 53.91 | 54.95 | 1,567.0K |
| 09:40 | 54.94 | 54.94 | 54.26 | 54.26 | 613.3K |
| 09:45 | 54.19 | 54.50 | 54.09 | 54.35 | 554.1K |
| 09:50 | 54.34 | 54.36 | 53.38 | 53.51 | 1,197.8K |
| 09:55 | 53.51 | 53.58 | 53.00 | 53.21 | 941.6K |
| 10:00 | 53.21 | 53.89 | 53.21 | 53.86 | 529.2K |
| 10:05 | 53.79 | 53.86 | 53.50 | 53.84 | 257.3K |
| 10:10 | 53.86 | 53.90 | 53.50 | 53.50 | 264.1K |
| 10:15 | 53.45 | 53.80 | 53.33 | 53.67 | 321.1K |
| 10:20 | 53.67 | 53.72 | 53.50 | 53.54 | 193.1K |
| 10:25 | 53.55 | 53.83 | 53.55 | 53.62 | 208.5K |
| 10:30 | 53.65 | 53.87 | 53.59 | 53.77 | 180.3K |
| 10:35 | 53.76 | 54.09 | 53.73 | 53.90 | 408.6K |
| 10:40 | 53.90 | 54.41 | 53.90 | 54.41 | 203.5K |
| 10:45 | 54.41 | 54.41 | 54.09 | 54.09 | 198.7K |
| 10:50 | 54.08 | 54.09 | 53.85 | 53.85 | 153.0K |
| 10:55 | 53.85 | 54.07 | 53.80 | 54.00 | 100.9K |
| 11:00 | 54.00 | 54.38 | 54.00 | 54.10 | 161.1K |
| 11:05 | 54.10 | 54.33 | 54.05 | 54.05 | 81.4K |
| 11:10 | 54.10 | 54.21 | 54.01 | 54.13 | 108.2K |
| 11:15 | 54.12 | 54.15 | 53.86 | 53.91 | 137.3K |
| 11:20 | 53.95 | 54.37 | 53.95 | 54.13 | 132.5K |
| 11:25 | 54.13 | 54.22 | 54.09 | 54.15 | 56.3K |
| 13:00 | 54.10 | 54.30 | 54.10 | 54.16 | 113.9K |
| 13:05 | 54.17 | 54.48 | 54.10 | 54.48 | 78.6K |
| 13:10 | 54.48 | 54.82 | 54.29 | 54.34 | 197.7K |
| 13:15 | 54.36 | 54.53 | 54.17 | 54.24 | 138.9K |
| 13:20 | 54.25 | 54.32 | 54.18 | 54.25 | 76.6K |
| 13:25 | 54.24 | 54.24 | 54.09 | 54.13 | 73.0K |
| 13:30 | 54.15 | 54.45 | 54.11 | 54.32 | 164.0K |
| 13:35 | 54.32 | 54.68 | 54.31 | 54.52 | 196.6K |
| 13:40 | 54.53 | 54.75 | 54.30 | 54.48 | 208.1K |
| 13:45 | 54.50 | 54.50 | 54.10 | 54.19 | 190.5K |
| 13:50 | 54.19 | 54.19 | 54.04 | 54.13 | 150.7K |
| 13:55 | 54.13 | 54.13 | 53.83 | 53.88 | 478.7K |
| 14:00 | 53.88 | 53.88 | 53.50 | 53.52 | 336.8K |
| 14:05 | 53.61 | 54.07 | 53.56 | 54.05 | 189.7K |
| 14:10 | 54.00 | 54.05 | 53.71 | 53.97 | 114.5K |
| 14:15 | 53.84 | 54.20 | 53.84 | 54.18 | 134.6K |
| 14:20 | 54.16 | 54.36 | 54.16 | 54.35 | 139.3K |
| 14:25 | 54.36 | 54.47 | 54.32 | 54.43 | 135.7K |
| 14:30 | 54.43 | 54.47 | 54.09 | 54.19 | 189.1K |
| 14:35 | 54.16 | 54.20 | 54.14 | 54.14 | 105.9K |
| 14:40 | 54.14 | 54.14 | 53.88 | 54.00 | 211.6K |
| 14:45 | 53.99 | 54.18 | 53.99 | 54.07 | 117.0K |
| 14:50 | 54.10 | 54.14 | 53.96 | 53.98 | 337.8K |
| 14:55 | 53.98 | 54.01 | 53.81 | 53.88 | 196.5K |