Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 50.00 | 50.20 | 49.40 | 49.42 | 648.5K |
| 09:35 | 49.42 | 49.68 | 49.30 | 49.63 | 349.8K |
| 09:40 | 49.67 | 49.99 | 49.45 | 49.93 | 156.7K |
| 09:45 | 49.95 | 50.20 | 49.90 | 49.92 | 142.1K |
| 09:50 | 49.90 | 49.96 | 49.57 | 49.85 | 91.1K |
| 09:55 | 49.85 | 50.26 | 49.84 | 50.19 | 99.1K |
| 10:00 | 50.19 | 50.48 | 50.05 | 50.16 | 130.8K |
| 10:05 | 50.16 | 50.16 | 49.61 | 49.61 | 79.7K |
| 10:10 | 49.61 | 49.80 | 49.61 | 49.65 | 58.4K |
| 10:15 | 49.79 | 49.99 | 49.70 | 49.70 | 25.1K |
| 10:20 | 49.70 | 49.73 | 49.59 | 49.61 | 63.9K |
| 10:25 | 49.61 | 49.65 | 49.61 | 49.62 | 30.7K |
| 10:30 | 49.61 | 49.79 | 49.54 | 49.62 | 68.9K |
| 10:35 | 49.63 | 49.77 | 49.63 | 49.66 | 13.1K |
| 10:40 | 49.66 | 49.75 | 49.58 | 49.63 | 36.9K |
| 10:45 | 49.67 | 49.70 | 49.61 | 49.65 | 22.6K |
| 10:50 | 49.65 | 49.75 | 49.51 | 49.55 | 47.2K |
| 10:55 | 49.55 | 49.61 | 49.54 | 49.54 | 22.5K |
| 11:00 | 49.54 | 49.54 | 49.45 | 49.49 | 60.7K |
| 11:05 | 49.49 | 49.52 | 49.41 | 49.42 | 34.1K |
| 11:10 | 49.43 | 49.45 | 49.31 | 49.32 | 72.6K |
| 11:15 | 49.32 | 49.35 | 49.25 | 49.28 | 63.9K |
| 11:20 | 49.28 | 49.35 | 49.23 | 49.24 | 49.2K |
| 11:25 | 49.24 | 49.50 | 49.22 | 49.35 | 60.0K |
| 13:00 | 49.40 | 49.42 | 49.20 | 49.21 | 46.1K |
| 13:05 | 49.20 | 49.40 | 49.20 | 49.31 | 34.9K |
| 13:10 | 49.31 | 49.40 | 49.25 | 49.25 | 34.9K |
| 13:15 | 49.22 | 49.22 | 49.10 | 49.11 | 80.2K |
| 13:20 | 49.13 | 49.17 | 49.09 | 49.09 | 31.1K |
| 13:25 | 49.10 | 49.18 | 49.03 | 49.04 | 84.9K |
| 13:30 | 49.04 | 49.11 | 49.03 | 49.03 | 36.6K |
| 13:35 | 49.03 | 49.14 | 49.02 | 49.08 | 54.0K |
| 13:40 | 49.07 | 49.08 | 49.03 | 49.03 | 21.5K |
| 13:45 | 49.04 | 49.05 | 49.00 | 49.00 | 60.0K |
| 13:50 | 48.99 | 48.99 | 48.78 | 48.78 | 123.4K |
| 13:55 | 48.78 | 49.00 | 48.70 | 48.95 | 53.9K |
| 14:00 | 48.95 | 48.95 | 48.90 | 48.91 | 37.6K |
| 14:05 | 48.96 | 49.02 | 48.90 | 49.02 | 25.2K |
| 14:10 | 48.98 | 49.01 | 48.94 | 48.95 | 38.5K |
| 14:15 | 48.95 | 49.00 | 48.80 | 48.93 | 48.0K |
| 14:20 | 48.93 | 48.93 | 48.83 | 48.86 | 41.3K |
| 14:25 | 48.86 | 48.99 | 48.85 | 48.96 | 31.9K |
| 14:30 | 48.96 | 48.97 | 48.88 | 48.88 | 50.5K |
| 14:35 | 48.86 | 48.87 | 48.80 | 48.83 | 38.5K |
| 14:40 | 48.83 | 49.00 | 48.80 | 48.98 | 49.0K |
| 14:45 | 48.97 | 49.10 | 48.97 | 49.00 | 71.4K |
| 14:50 | 49.01 | 49.02 | 48.91 | 48.99 | 106.4K |
| 14:55 | 49.00 | 49.01 | 48.90 | 48.91 | 67.6K |
| 15:40 | 49.06 | 49.06 | 49.06 | 49.06 | 122.3K |