Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 52.49 | 52.97 | 52.03 | 52.90 | 902.9K |
| 09:35 | 52.78 | 53.24 | 52.56 | 53.23 | 476.7K |
| 09:40 | 53.22 | 53.56 | 53.07 | 53.51 | 586.4K |
| 09:45 | 53.54 | 53.56 | 53.09 | 53.10 | 329.6K |
| 09:50 | 53.20 | 53.27 | 52.96 | 52.96 | 206.6K |
| 09:55 | 52.96 | 53.08 | 52.62 | 52.76 | 334.5K |
| 10:00 | 52.70 | 52.88 | 52.63 | 52.79 | 242.3K |
| 10:05 | 52.79 | 53.08 | 52.72 | 53.06 | 131.7K |
| 10:10 | 53.08 | 53.23 | 52.92 | 53.02 | 192.6K |
| 10:15 | 52.98 | 52.98 | 52.76 | 52.80 | 131.5K |
| 10:20 | 52.80 | 52.80 | 52.61 | 52.77 | 139.0K |
| 10:25 | 52.77 | 52.80 | 52.59 | 52.67 | 134.9K |
| 10:30 | 52.68 | 52.80 | 52.61 | 52.77 | 111.0K |
| 10:35 | 52.79 | 52.98 | 52.72 | 52.95 | 76.3K |
| 10:40 | 52.95 | 53.25 | 52.95 | 53.13 | 193.1K |
| 10:45 | 53.15 | 53.41 | 53.06 | 53.09 | 203.9K |
| 10:50 | 53.12 | 53.19 | 53.09 | 53.09 | 61.1K |
| 10:55 | 53.07 | 53.17 | 52.99 | 53.04 | 107.7K |
| 11:00 | 53.12 | 53.25 | 53.08 | 53.20 | 69.5K |
| 11:05 | 53.20 | 53.33 | 53.08 | 53.21 | 111.6K |
| 11:10 | 53.21 | 53.29 | 53.14 | 53.20 | 40.1K |
| 11:15 | 53.21 | 53.30 | 53.13 | 53.27 | 87.0K |
| 11:20 | 53.28 | 53.55 | 53.28 | 53.38 | 157.8K |
| 11:25 | 53.40 | 53.62 | 53.33 | 53.62 | 203.7K |
| 13:00 | 53.62 | 53.79 | 53.41 | 53.50 | 226.8K |
| 13:05 | 53.55 | 54.35 | 53.50 | 54.16 | 630.7K |
| 13:10 | 54.16 | 54.20 | 53.94 | 53.97 | 160.8K |
| 13:15 | 53.96 | 54.07 | 53.84 | 53.93 | 209.7K |
| 13:20 | 53.93 | 54.32 | 53.80 | 54.28 | 318.2K |
| 13:25 | 54.23 | 54.32 | 53.92 | 53.93 | 185.2K |
| 13:30 | 53.99 | 54.00 | 53.77 | 54.00 | 124.9K |
| 13:35 | 54.00 | 54.01 | 53.80 | 53.83 | 82.4K |
| 13:40 | 53.83 | 53.85 | 53.73 | 53.73 | 73.9K |
| 13:45 | 53.71 | 53.80 | 53.69 | 53.70 | 75.7K |
| 13:50 | 53.70 | 53.79 | 53.63 | 53.73 | 78.3K |
| 13:55 | 53.73 | 53.79 | 53.70 | 53.70 | 53.1K |
| 14:00 | 53.69 | 53.75 | 53.65 | 53.72 | 62.7K |
| 14:05 | 53.66 | 53.66 | 53.31 | 53.43 | 143.3K |
| 14:10 | 53.43 | 53.68 | 53.43 | 53.52 | 98.4K |
| 14:15 | 53.52 | 53.65 | 53.52 | 53.55 | 74.8K |
| 14:20 | 53.55 | 53.63 | 53.52 | 53.55 | 59.3K |
| 14:25 | 53.56 | 53.70 | 53.56 | 53.70 | 63.9K |
| 14:30 | 53.70 | 53.88 | 53.66 | 53.82 | 100.9K |
| 14:35 | 53.82 | 53.85 | 53.65 | 53.80 | 71.0K |
| 14:40 | 53.80 | 53.85 | 53.76 | 53.77 | 75.0K |
| 14:45 | 53.76 | 53.85 | 53.74 | 53.85 | 138.0K |
| 14:50 | 53.84 | 54.11 | 53.77 | 54.11 | 358.5K |
| 14:55 | 54.11 | 54.19 | 54.05 | 54.06 | 168.8K |