77.65
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 76.00 | 77.00 | 75.60 | 76.90 | 297.6K |
| 09:35 | 76.89 | 76.89 | 75.50 | 75.89 | 81.0K |
| 09:40 | 75.89 | 75.97 | 75.02 | 75.60 | 44.6K |
| 09:45 | 75.53 | 75.80 | 75.50 | 75.60 | 6.2K |
| 09:50 | 75.54 | 75.54 | 75.00 | 75.50 | 50.8K |
| 09:55 | 75.50 | 75.99 | 75.50 | 75.55 | 55.4K |
| 10:00 | 75.70 | 75.80 | 75.56 | 75.70 | 10.5K |
| 10:05 | 75.80 | 75.80 | 75.55 | 75.55 | 15.7K |
| 10:10 | 75.55 | 75.75 | 75.10 | 75.12 | 9.0K |
| 10:15 | 75.30 | 75.90 | 75.30 | 75.85 | 6.1K |
| 10:20 | 75.85 | 75.85 | 75.31 | 75.31 | 0.4K |
| 10:25 | 75.49 | 75.49 | 75.10 | 75.15 | 10.6K |
| 10:30 | 75.11 | 75.50 | 75.11 | 75.50 | 3.1K |
| 10:35 | 75.69 | 75.77 | 75.50 | 75.50 | 2.0K |
| 10:40 | 75.50 | 75.75 | 75.50 | 75.73 | 6.3K |
| 10:45 | 75.60 | 75.69 | 75.30 | 75.50 | 7.5K |
| 10:50 | 75.50 | 75.50 | 75.00 | 75.12 | 18.8K |
| 10:55 | 75.13 | 75.35 | 75.12 | 75.13 | 2.1K |
| 11:00 | 75.25 | 75.25 | 75.13 | 75.13 | 1.7K |
| 11:05 | 75.13 | 75.25 | 75.12 | 75.24 | 2.3K |
| 11:10 | 75.25 | 75.33 | 75.16 | 75.33 | 4.0K |
| 11:15 | 75.17 | 75.34 | 75.12 | 75.25 | 3.3K |
| 11:20 | 75.25 | 75.25 | 75.12 | 75.12 | 7.3K |
| 11:25 | 75.25 | 75.25 | 75.13 | 75.22 | 2.0K |
| 11:30 | 75.10 | 75.10 | 74.93 | 74.93 | 20.0K |
| 11:35 | 74.99 | 75.00 | 74.93 | 75.00 | 4.5K |
| 11:40 | 75.00 | 75.05 | 74.99 | 75.05 | 11.7K |
| 11:45 | 75.05 | 75.50 | 75.05 | 75.12 | 18.1K |
| 11:50 | 75.50 | 75.70 | 75.48 | 75.70 | 21.9K |
| 11:55 | 75.20 | 75.50 | 75.20 | 75.25 | 1.3K |
| 12:00 | 75.25 | 75.25 | 75.20 | 75.20 | 6.1K |
| 12:05 | 75.20 | 75.20 | 75.20 | 75.20 | 0.2K |
| 12:10 | 75.20 | 75.25 | 75.20 | 75.25 | 1.2K |
| 12:15 | 75.25 | 75.50 | 75.24 | 75.50 | 9.1K |
| 12:20 | 75.49 | 75.49 | 75.20 | 75.20 | 3.4K |
| 12:25 | 75.20 | 75.20 | 74.85 | 74.85 | 10.2K |
| 12:30 | 74.85 | 75.17 | 74.85 | 75.17 | 1.6K |
| 12:35 | 75.17 | 75.17 | 74.89 | 74.89 | 3.0K |
| 12:40 | 75.10 | 75.17 | 75.10 | 75.10 | 1.2K |
| 12:45 | 75.10 | 75.10 | 74.85 | 74.85 | 6.4K |
| 12:50 | 75.00 | 75.00 | 75.00 | 75.00 | 10.0K |
| 12:55 | 75.00 | 75.00 | 74.91 | 75.00 | 0.8K |
| 13:00 | 74.85 | 74.85 | 74.85 | 74.85 | 5.0K |
| 13:05 | 74.83 | 74.83 | 74.60 | 74.60 | 6.8K |
| 13:10 | 74.83 | 74.85 | 74.80 | 74.80 | 11.7K |
| 13:15 | 74.50 | 74.80 | 74.19 | 74.19 | 47.2K |
| 13:20 | 74.11 | 74.50 | 74.11 | 74.48 | 14.5K |
| 13:25 | 74.50 | 74.50 | 73.91 | 73.91 | 56.5K |
| 13:30 | 73.97 | 74.00 | 73.92 | 74.00 | 4.1K |
| 13:35 | 74.00 | 74.00 | 73.95 | 74.00 | 4.6K |
| 13:40 | 74.00 | 74.00 | 73.50 | 73.50 | 13.3K |
| 13:45 | 73.87 | 73.87 | 73.64 | 73.64 | 2.1K |
| 13:50 | 73.80 | 73.80 | 73.52 | 73.78 | 1.4K |
| 13:55 | 73.78 | 73.85 | 73.78 | 73.85 | 2.7K |
| 14:00 | 73.90 | 73.90 | 73.85 | 73.90 | 1.5K |
| 14:05 | 73.90 | 74.00 | 73.85 | 74.00 | 6.2K |
| 14:10 | 74.10 | 74.10 | 74.02 | 74.02 | 3.3K |
| 14:15 | 74.45 | 74.45 | 74.40 | 74.40 | 0.2K |
| 14:20 | 74.40 | 74.40 | 74.40 | 74.40 | 1.3K |
| 14:25 | 74.40 | 74.40 | 74.00 | 74.00 | 17.1K |
| 14:30 | 73.90 | 74.00 | 73.90 | 74.00 | 5.1K |
| 14:35 | 74.00 | 74.00 | 73.90 | 73.90 | 12.0K |
| 14:40 | 73.90 | 74.00 | 73.90 | 73.95 | 4.3K |
| 14:45 | 73.95 | 73.95 | 73.90 | 73.90 | 1.7K |
| 14:50 | 73.86 | 73.90 | 73.85 | 73.90 | 1.3K |
| 14:55 | 73.81 | 74.00 | 73.81 | 73.94 | 15.2K |
| 15:00 | 73.95 | 74.00 | 73.91 | 73.97 | 4.0K |
| 15:05 | 73.97 | 74.20 | 73.95 | 74.20 | 10.8K |
| 15:10 | 74.20 | 74.30 | 74.00 | 74.00 | 9.1K |
| 15:15 | 73.95 | 74.00 | 73.65 | 74.00 | 17.5K |
| 15:20 | 73.95 | 73.99 | 73.83 | 73.85 | 4.3K |
| 15:25 | 73.85 | 74.45 | 73.85 | 74.30 | 66.5K |
| 16:25 | 74.02 | 74.02 | 74.02 | 74.02 | 0.0K |