Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 29.90 | 30.09 | 29.78 | 29.85 | 993.5K |
| 09:35 | 29.83 | 29.96 | 29.72 | 29.94 | 663.8K |
| 09:40 | 29.95 | 30.07 | 29.89 | 30.04 | 350.1K |
| 09:45 | 30.06 | 30.08 | 29.93 | 30.05 | 326.4K |
| 09:50 | 30.06 | 30.06 | 29.95 | 29.98 | 315.4K |
| 09:55 | 29.99 | 30.13 | 29.93 | 30.13 | 420.2K |
| 10:00 | 30.13 | 30.29 | 30.12 | 30.21 | 373.1K |
| 10:05 | 30.22 | 30.28 | 30.20 | 30.25 | 409.1K |
| 10:10 | 30.25 | 30.32 | 30.21 | 30.29 | 492.5K |
| 10:15 | 30.29 | 30.29 | 30.23 | 30.23 | 212.9K |
| 10:20 | 30.30 | 30.31 | 30.24 | 30.24 | 589.5K |
| 10:25 | 30.23 | 30.38 | 30.20 | 30.38 | 447.1K |
| 10:30 | 30.40 | 30.47 | 30.38 | 30.44 | 433.7K |
| 10:35 | 30.43 | 30.44 | 30.38 | 30.42 | 227.3K |
| 10:40 | 30.42 | 30.43 | 30.33 | 30.40 | 240.2K |
| 10:45 | 30.41 | 30.56 | 30.40 | 30.56 | 587.5K |
| 10:50 | 30.55 | 30.65 | 30.55 | 30.63 | 683.0K |
| 10:55 | 30.60 | 30.74 | 30.60 | 30.66 | 695.2K |
| 11:00 | 30.65 | 30.80 | 30.63 | 30.79 | 714.6K |
| 11:05 | 30.80 | 30.80 | 30.68 | 30.70 | 564.9K |
| 11:10 | 30.71 | 30.89 | 30.70 | 30.87 | 637.4K |
| 11:15 | 30.88 | 30.88 | 30.76 | 30.80 | 355.4K |
| 11:20 | 30.80 | 30.89 | 30.78 | 30.88 | 398.9K |
| 11:25 | 30.88 | 30.96 | 30.85 | 30.93 | 445.0K |
| 11:30 | 30.94 | 30.94 | 30.94 | 30.94 | 15.4K |
| 13:00 | 30.95 | 31.07 | 30.94 | 30.94 | 940.1K |
| 13:05 | 30.94 | 31.10 | 30.93 | 31.02 | 599.2K |
| 13:10 | 31.01 | 31.02 | 30.80 | 30.89 | 427.2K |
| 13:15 | 30.89 | 30.89 | 30.76 | 30.76 | 252.2K |
| 13:20 | 30.77 | 30.87 | 30.77 | 30.87 | 217.8K |
| 13:25 | 30.87 | 30.90 | 30.85 | 30.90 | 168.6K |
| 13:30 | 30.90 | 30.91 | 30.84 | 30.87 | 212.3K |
| 13:35 | 30.86 | 30.87 | 30.75 | 30.80 | 361.9K |
| 13:40 | 30.81 | 30.81 | 30.74 | 30.77 | 193.0K |
| 13:45 | 30.77 | 30.83 | 30.75 | 30.80 | 222.9K |
| 13:50 | 30.79 | 30.85 | 30.79 | 30.82 | 160.0K |
| 13:55 | 30.83 | 30.84 | 30.80 | 30.84 | 144.3K |
| 14:00 | 30.83 | 30.90 | 30.83 | 30.88 | 257.4K |
| 14:05 | 30.88 | 30.90 | 30.82 | 30.90 | 226.3K |
| 14:10 | 30.90 | 30.90 | 30.88 | 30.88 | 102.1K |
| 14:15 | 30.88 | 30.92 | 30.88 | 30.90 | 229.5K |
| 14:20 | 30.90 | 30.96 | 30.90 | 30.96 | 193.6K |
| 14:25 | 30.95 | 30.97 | 30.93 | 30.93 | 209.4K |
| 14:30 | 30.94 | 30.98 | 30.92 | 30.97 | 345.1K |
| 14:35 | 30.98 | 31.04 | 30.97 | 30.99 | 722.5K |
| 14:40 | 30.99 | 31.00 | 30.97 | 30.99 | 307.0K |
| 14:45 | 30.98 | 31.01 | 30.97 | 31.01 | 548.5K |
| 14:50 | 31.00 | 31.04 | 30.99 | 31.01 | 554.2K |
| 14:55 | 31.01 | 31.01 | 30.99 | 31.00 | 281.4K |
| 15:40 | 31.00 | 31.00 | 31.00 | 31.00 | 0.0K |