Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 46.52 | 46.52 | 46.03 | 46.04 | 214.7K |
| 09:35 | 46.10 | 46.16 | 46.00 | 46.04 | 144.4K |
| 09:40 | 46.05 | 46.49 | 46.02 | 46.45 | 221.6K |
| 09:45 | 46.47 | 46.47 | 46.23 | 46.29 | 156.8K |
| 09:50 | 46.25 | 46.52 | 46.25 | 46.37 | 109.4K |
| 09:55 | 46.35 | 46.43 | 46.32 | 46.35 | 91.8K |
| 10:00 | 46.34 | 46.35 | 46.20 | 46.28 | 97.9K |
| 10:05 | 46.25 | 46.26 | 46.20 | 46.20 | 45.8K |
| 10:10 | 46.20 | 46.32 | 46.12 | 46.25 | 110.9K |
| 10:15 | 46.22 | 46.30 | 46.14 | 46.29 | 81.5K |
| 10:20 | 46.29 | 46.29 | 46.11 | 46.17 | 60.9K |
| 10:25 | 46.18 | 46.23 | 46.07 | 46.09 | 100.2K |
| 10:30 | 46.09 | 46.13 | 46.05 | 46.06 | 66.6K |
| 10:35 | 46.06 | 46.31 | 46.04 | 46.28 | 54.6K |
| 10:40 | 46.22 | 46.32 | 46.22 | 46.31 | 21.5K |
| 10:45 | 46.27 | 46.30 | 46.24 | 46.24 | 19.1K |
| 10:50 | 46.24 | 46.25 | 46.22 | 46.22 | 38.8K |
| 10:55 | 46.23 | 46.25 | 46.16 | 46.23 | 43.7K |
| 11:00 | 46.23 | 46.32 | 46.21 | 46.27 | 51.4K |
| 11:05 | 46.27 | 46.35 | 46.16 | 46.16 | 49.5K |
| 11:10 | 46.25 | 46.29 | 46.17 | 46.22 | 54.3K |
| 11:15 | 46.23 | 46.27 | 46.06 | 46.06 | 47.0K |
| 11:20 | 46.06 | 46.06 | 45.95 | 46.00 | 96.2K |
| 11:25 | 45.99 | 46.00 | 45.94 | 45.98 | 39.9K |
| 13:00 | 45.99 | 46.18 | 45.97 | 46.00 | 102.1K |
| 13:05 | 46.05 | 46.05 | 45.96 | 46.00 | 32.2K |
| 13:10 | 45.98 | 45.99 | 45.93 | 45.94 | 62.2K |
| 13:15 | 45.93 | 45.93 | 45.68 | 45.71 | 123.5K |
| 13:20 | 45.72 | 45.78 | 45.69 | 45.78 | 40.2K |
| 13:25 | 45.79 | 45.94 | 45.73 | 45.94 | 85.4K |
| 13:30 | 45.93 | 46.26 | 45.89 | 46.26 | 138.5K |
| 13:35 | 46.26 | 46.30 | 46.17 | 46.17 | 79.8K |
| 13:40 | 46.16 | 46.21 | 46.05 | 46.07 | 42.7K |
| 13:45 | 46.09 | 46.15 | 46.01 | 46.04 | 49.5K |
| 13:50 | 46.02 | 46.06 | 46.02 | 46.06 | 18.8K |
| 13:55 | 46.04 | 46.05 | 46.01 | 46.03 | 32.0K |
| 14:00 | 46.02 | 46.04 | 45.90 | 45.95 | 73.6K |
| 14:05 | 45.95 | 46.03 | 45.91 | 45.91 | 37.9K |
| 14:10 | 45.91 | 46.00 | 45.91 | 45.95 | 30.0K |
| 14:15 | 45.95 | 45.95 | 45.88 | 45.89 | 34.4K |
| 14:20 | 45.89 | 45.98 | 45.88 | 45.93 | 28.2K |
| 14:25 | 45.93 | 46.05 | 45.93 | 46.00 | 41.3K |
| 14:30 | 45.98 | 45.98 | 45.85 | 45.89 | 68.0K |
| 14:35 | 45.90 | 45.92 | 45.81 | 45.84 | 65.0K |
| 14:40 | 45.82 | 45.88 | 45.75 | 45.77 | 163.9K |
| 14:45 | 45.77 | 45.77 | 45.71 | 45.76 | 129.0K |
| 14:50 | 45.75 | 45.79 | 45.71 | 45.78 | 97.8K |
| 14:55 | 45.78 | 45.78 | 45.70 | 45.71 | 49.9K |