Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 79.05 | 80.80 | 79.05 | 80.40 | 3.1K |
| 09:35 | 80.30 | 80.30 | 77.55 | 78.10 | 15.8K |
| 09:40 | 78.60 | 79.65 | 78.30 | 79.25 | 3.9K |
| 09:45 | 79.20 | 79.30 | 79.00 | 79.00 | 4.6K |
| 09:50 | 78.80 | 79.00 | 78.60 | 78.80 | 5.0K |
| 09:55 | 78.75 | 79.00 | 78.40 | 78.40 | 3.1K |
| 10:00 | 78.45 | 78.90 | 78.35 | 78.50 | 2.5K |
| 10:05 | 78.50 | 78.55 | 78.10 | 78.10 | 6.9K |
| 10:10 | 78.05 | 78.25 | 78.00 | 78.00 | 14.4K |
| 10:15 | 77.80 | 77.80 | 77.55 | 77.55 | 6.9K |
| 10:20 | 77.60 | 77.80 | 77.00 | 77.10 | 25.2K |
| 10:25 | 77.15 | 77.15 | 76.60 | 76.85 | 8.0K |
| 10:30 | 76.70 | 77.05 | 76.30 | 76.40 | 20.3K |
| 10:35 | 76.45 | 76.85 | 76.40 | 76.55 | 9.4K |
| 10:40 | 76.50 | 76.55 | 75.95 | 76.15 | 18.8K |
| 10:45 | 76.20 | 76.20 | 76.00 | 76.10 | 4.4K |
| 10:50 | 76.05 | 76.10 | 75.50 | 75.50 | 5.6K |
| 10:55 | 75.50 | 75.50 | 75.10 | 75.10 | 14.2K |
| 11:00 | 75.10 | 75.15 | 74.50 | 74.55 | 20.1K |
| 11:05 | 74.60 | 74.60 | 73.55 | 73.80 | 8.0K |
| 11:10 | 73.75 | 73.75 | 73.50 | 73.50 | 12.2K |
| 11:15 | 73.55 | 73.65 | 73.55 | 73.60 | 1.8K |
| 11:20 | 73.60 | 73.65 | 73.25 | 73.25 | 10.5K |
| 11:25 | 73.20 | 73.30 | 73.10 | 73.30 | 1.3K |
| 11:30 | 73.35 | 73.55 | 73.30 | 73.55 | 1.9K |
| 11:35 | 73.50 | 73.65 | 73.50 | 73.55 | 4.3K |
| 11:40 | 73.40 | 73.45 | 73.20 | 73.20 | 3.8K |
| 11:45 | 73.15 | 73.35 | 73.05 | 73.05 | 10.4K |
| 11:50 | 73.00 | 73.00 | 72.90 | 72.95 | 4.4K |
| 11:55 | 72.90 | 72.90 | 72.85 | 72.90 | 1.1K |
| 13:00 | 72.80 | 72.90 | 72.10 | 72.15 | 14.3K |
| 13:05 | 72.10 | 72.15 | 71.40 | 71.40 | 11.1K |
| 13:10 | 71.40 | 71.75 | 71.30 | 71.60 | 6.5K |
| 13:15 | 71.55 | 71.70 | 71.25 | 71.25 | 5.0K |
| 13:20 | 71.20 | 71.90 | 71.20 | 71.50 | 7.1K |
| 13:25 | 71.45 | 71.80 | 71.45 | 71.60 | 3.8K |
| 13:30 | 71.55 | 71.55 | 71.40 | 71.40 | 3.9K |
| 13:35 | 71.35 | 71.65 | 71.35 | 71.60 | 3.6K |
| 13:40 | 71.65 | 71.65 | 71.50 | 71.55 | 4.6K |
| 13:45 | 71.60 | 72.35 | 71.60 | 72.15 | 4.1K |
| 13:50 | 72.10 | 72.95 | 72.10 | 72.75 | 6.1K |
| 13:55 | 72.80 | 73.35 | 72.80 | 73.35 | 6.3K |
| 14:00 | 73.25 | 73.80 | 73.25 | 73.40 | 6.5K |
| 14:05 | 73.25 | 73.50 | 72.90 | 73.35 | 6.5K |
| 14:10 | 73.30 | 73.90 | 73.25 | 73.45 | 6.0K |
| 14:15 | 73.50 | 74.60 | 73.40 | 74.15 | 6.5K |
| 14:20 | 74.05 | 74.55 | 74.00 | 74.00 | 4.4K |
| 14:25 | 74.40 | 75.00 | 74.00 | 74.30 | 58.6K |
| 14:30 | 74.25 | 74.25 | 74.25 | 74.25 | 7.6K |
| 14:35 | 74.00 | 74.00 | 74.00 | 74.00 | 3.3K |
| 14:40 | 73.50 | 73.50 | 73.00 | 73.25 | 9.6K |
| 14:45 | 73.20 | 73.55 | 73.20 | 73.55 | 3.2K |
| 14:50 | 73.50 | 74.00 | 73.50 | 74.00 | 4.7K |
| 14:55 | 74.10 | 74.35 | 74.10 | 74.10 | 2.6K |
| 15:00 | 74.00 | 75.95 | 74.00 | 75.70 | 11.7K |
| 15:05 | 75.65 | 76.05 | 75.65 | 76.00 | 11.1K |
| 15:10 | 75.65 | 75.65 | 75.30 | 75.30 | 2.0K |
| 15:15 | 75.35 | 75.45 | 75.35 | 75.45 | 0.2K |
| 15:25 | 75.50 | 75.50 | 75.50 | 75.50 | 1.4K |
| 15:30 | 75.45 | 75.60 | 75.45 | 75.60 | 6.2K |
| 15:35 | 75.55 | 76.20 | 75.45 | 75.50 | 7.4K |
| 15:40 | 75.45 | 75.85 | 75.45 | 75.50 | 3.6K |
| 15:45 | 75.45 | 75.45 | 75.30 | 75.30 | 1.1K |
| 15:50 | 75.20 | 75.20 | 75.20 | 75.20 | 0.1K |
| 15:55 | 75.15 | 75.40 | 75.00 | 75.40 | 2.2K |