Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 69.60 | 70.00 | 68.90 | 69.40 | 1.5K |
| 09:35 | 71.25 | 71.50 | 70.50 | 70.50 | 12.6K |
| 09:40 | 70.50 | 70.50 | 68.70 | 69.05 | 6.2K |
| 09:45 | 70.00 | 70.00 | 69.15 | 69.30 | 3.8K |
| 09:50 | 69.65 | 69.80 | 69.10 | 69.10 | 1.5K |
| 09:55 | 69.30 | 69.55 | 69.00 | 69.50 | 6.8K |
| 10:00 | 70.00 | 70.00 | 69.05 | 69.05 | 4.2K |
| 10:05 | 69.50 | 69.55 | 69.00 | 69.10 | 1.8K |
| 10:10 | 69.10 | 70.15 | 69.10 | 69.20 | 1.9K |
| 10:15 | 70.10 | 70.90 | 70.10 | 70.10 | 3.1K |
| 10:20 | 70.30 | 70.90 | 70.25 | 70.30 | 1.7K |
| 10:25 | 71.00 | 71.10 | 69.50 | 69.60 | 6.6K |
| 10:30 | 69.70 | 69.70 | 69.65 | 69.65 | 3.3K |
| 10:35 | 69.65 | 69.65 | 69.20 | 69.20 | 4.8K |
| 10:40 | 69.30 | 69.30 | 69.30 | 69.30 | 0.2K |
| 10:45 | 69.50 | 69.60 | 69.30 | 69.30 | 3.1K |
| 10:50 | 69.50 | 69.65 | 69.25 | 69.25 | 3.1K |
| 10:55 | 69.45 | 69.50 | 69.20 | 69.30 | 0.9K |
| 11:00 | 69.50 | 69.50 | 69.00 | 69.00 | 8.7K |
| 11:05 | 69.40 | 69.70 | 69.05 | 69.10 | 5.5K |
| 11:15 | 69.40 | 69.40 | 69.40 | 69.40 | 0.7K |
| 11:20 | 69.40 | 69.60 | 69.40 | 69.60 | 0.3K |
| 11:25 | 69.60 | 69.60 | 69.40 | 69.40 | 4.6K |
| 11:35 | 69.40 | 69.40 | 69.40 | 69.40 | 0.3K |
| 11:45 | 69.55 | 69.55 | 69.40 | 69.40 | 0.3K |
| 11:50 | 69.55 | 69.55 | 69.40 | 69.40 | 1.7K |
| 11:55 | 69.40 | 69.40 | 69.40 | 69.40 | 0.3K |
| 13:00 | 69.50 | 69.50 | 69.40 | 69.45 | 0.9K |
| 13:05 | 69.45 | 69.45 | 69.30 | 69.30 | 6.2K |
| 13:10 | 69.30 | 69.30 | 68.80 | 68.80 | 8.3K |
| 13:15 | 68.75 | 68.75 | 68.30 | 68.30 | 1.9K |
| 13:20 | 68.40 | 68.40 | 68.05 | 68.05 | 2.2K |
| 13:25 | 68.05 | 68.70 | 68.00 | 68.00 | 1.5K |
| 13:30 | 68.10 | 68.10 | 68.10 | 68.10 | 0.1K |
| 13:35 | 68.10 | 68.10 | 68.10 | 68.10 | 0.4K |
| 13:40 | 68.40 | 68.40 | 68.10 | 68.10 | 1.7K |
| 13:50 | 68.80 | 68.80 | 68.20 | 68.20 | 0.4K |
| 13:55 | 68.75 | 68.80 | 68.20 | 68.20 | 0.6K |
| 14:00 | 68.40 | 68.40 | 68.15 | 68.15 | 4.4K |
| 14:05 | 68.85 | 68.85 | 68.45 | 68.45 | 0.1K |
| 14:20 | 68.85 | 68.85 | 68.55 | 68.55 | 0.6K |
| 14:25 | 69.00 | 69.00 | 68.60 | 68.60 | 0.9K |
| 14:30 | 68.90 | 69.00 | 68.60 | 68.60 | 1.7K |
| 14:35 | 68.60 | 68.60 | 68.55 | 68.55 | 0.4K |
| 14:40 | 68.60 | 68.60 | 68.60 | 68.60 | 0.0K |
| 14:55 | 68.75 | 68.80 | 68.60 | 68.60 | 2.8K |
| 15:05 | 68.75 | 68.75 | 68.60 | 68.60 | 0.2K |
| 15:10 | 68.60 | 68.60 | 68.60 | 68.60 | 0.0K |
| 15:15 | 68.55 | 68.55 | 68.55 | 68.55 | 0.4K |
| 15:20 | 68.55 | 68.55 | 68.50 | 68.50 | 0.8K |
| 15:25 | 68.50 | 68.50 | 68.45 | 68.45 | 0.7K |
| 15:30 | 68.35 | 68.80 | 68.30 | 68.30 | 3.1K |
| 15:40 | 68.35 | 68.35 | 68.30 | 68.30 | 0.3K |
| 15:45 | 68.35 | 68.35 | 67.30 | 67.40 | 34.1K |
| 15:50 | 67.50 | 67.50 | 67.00 | 67.00 | 23.4K |
| 15:55 | 67.00 | 67.70 | 66.20 | 67.00 | 8.0K |
| 16:05 | 66.90 | 66.90 | 66.90 | 66.90 | 197.8K |