Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 49.26 | 49.77 | 48.80 | 49.76 | 397.2K |
| 09:35 | 49.76 | 49.86 | 49.37 | 49.51 | 143.2K |
| 09:40 | 49.62 | 49.82 | 49.32 | 49.60 | 166.6K |
| 09:45 | 49.63 | 49.95 | 49.50 | 49.93 | 156.4K |
| 09:50 | 49.95 | 49.95 | 49.56 | 49.80 | 91.9K |
| 09:55 | 49.82 | 49.95 | 49.70 | 49.76 | 74.8K |
| 10:00 | 49.72 | 50.01 | 49.64 | 50.01 | 122.4K |
| 10:05 | 50.01 | 50.29 | 49.95 | 49.96 | 201.3K |
| 10:10 | 49.99 | 50.03 | 49.80 | 49.93 | 148.9K |
| 10:15 | 49.95 | 50.00 | 49.88 | 49.92 | 35.5K |
| 10:20 | 49.96 | 50.00 | 49.82 | 49.82 | 53.6K |
| 10:25 | 49.82 | 49.82 | 49.71 | 49.73 | 70.3K |
| 10:30 | 49.73 | 49.82 | 49.73 | 49.74 | 38.0K |
| 10:35 | 49.74 | 49.96 | 49.71 | 49.90 | 60.1K |
| 10:40 | 49.89 | 49.97 | 49.88 | 49.92 | 28.9K |
| 10:45 | 49.92 | 49.93 | 49.73 | 49.73 | 50.2K |
| 10:50 | 49.76 | 50.30 | 49.74 | 50.08 | 109.2K |
| 10:55 | 50.11 | 50.28 | 50.06 | 50.12 | 99.6K |
| 11:00 | 50.13 | 50.20 | 50.02 | 50.03 | 28.3K |
| 11:05 | 50.05 | 50.08 | 50.01 | 50.02 | 30.1K |
| 11:10 | 50.01 | 50.01 | 49.81 | 49.82 | 41.7K |
| 11:15 | 49.84 | 49.84 | 49.76 | 49.76 | 49.1K |
| 11:20 | 49.75 | 49.95 | 49.75 | 49.88 | 24.5K |
| 11:25 | 49.88 | 49.95 | 49.74 | 49.79 | 27.0K |
| 13:00 | 49.79 | 49.86 | 49.70 | 49.70 | 102.9K |
| 13:05 | 49.77 | 49.86 | 49.75 | 49.76 | 21.2K |
| 13:10 | 49.78 | 49.78 | 49.50 | 49.62 | 86.5K |
| 13:15 | 49.57 | 49.68 | 49.54 | 49.58 | 27.7K |
| 13:20 | 49.58 | 49.65 | 49.46 | 49.65 | 44.5K |
| 13:25 | 49.62 | 49.65 | 49.61 | 49.61 | 29.8K |
| 13:30 | 49.62 | 49.64 | 49.61 | 49.62 | 17.3K |
| 13:35 | 49.60 | 49.69 | 49.55 | 49.69 | 36.9K |
| 13:40 | 49.70 | 49.70 | 49.62 | 49.62 | 18.4K |
| 13:45 | 49.61 | 49.61 | 49.51 | 49.55 | 25.6K |
| 13:50 | 49.54 | 49.55 | 49.40 | 49.47 | 73.9K |
| 13:55 | 49.47 | 49.47 | 49.41 | 49.42 | 33.6K |
| 14:00 | 49.43 | 49.51 | 49.42 | 49.48 | 50.5K |
| 14:05 | 49.48 | 49.50 | 49.42 | 49.46 | 34.6K |
| 14:10 | 49.42 | 49.50 | 49.42 | 49.47 | 18.2K |
| 14:15 | 49.49 | 49.55 | 49.49 | 49.52 | 20.7K |
| 14:20 | 49.51 | 49.58 | 49.49 | 49.50 | 51.0K |
| 14:25 | 49.50 | 49.57 | 49.42 | 49.51 | 51.5K |
| 14:30 | 49.46 | 49.54 | 49.46 | 49.53 | 21.6K |
| 14:35 | 49.51 | 49.65 | 49.48 | 49.65 | 51.3K |
| 14:40 | 49.65 | 49.77 | 49.65 | 49.74 | 66.1K |
| 14:45 | 49.74 | 49.74 | 49.60 | 49.70 | 58.6K |
| 14:50 | 49.65 | 49.95 | 49.64 | 49.91 | 177.1K |
| 14:55 | 49.91 | 49.96 | 49.89 | 49.94 | 109.6K |
| 15:40 | 49.86 | 49.86 | 49.86 | 49.86 | 50.0K |