30.12
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 24.50 | 24.50 | 23.87 | 24.03 | 666.2K |
| 09:35 | 24.00 | 24.18 | 23.98 | 24.17 | 249.8K |
| 09:40 | 24.18 | 24.18 | 24.03 | 24.10 | 188.0K |
| 09:45 | 24.09 | 24.14 | 24.01 | 24.10 | 221.1K |
| 09:50 | 24.09 | 24.13 | 24.05 | 24.06 | 126.3K |
| 09:55 | 24.08 | 24.13 | 24.05 | 24.07 | 178.8K |
| 10:00 | 24.07 | 24.20 | 24.07 | 24.19 | 64.4K |
| 10:05 | 24.19 | 24.22 | 24.11 | 24.11 | 129.4K |
| 10:10 | 24.10 | 24.10 | 23.96 | 24.03 | 253.8K |
| 10:15 | 24.03 | 24.05 | 24.01 | 24.05 | 67.5K |
| 10:20 | 24.06 | 24.07 | 23.91 | 23.93 | 163.6K |
| 10:25 | 23.93 | 23.99 | 23.82 | 23.83 | 328.6K |
| 10:30 | 23.83 | 23.88 | 23.68 | 23.71 | 352.9K |
| 10:35 | 23.71 | 23.80 | 23.70 | 23.79 | 85.2K |
| 10:40 | 23.80 | 23.81 | 23.74 | 23.74 | 53.8K |
| 10:45 | 23.74 | 23.81 | 23.73 | 23.81 | 90.6K |
| 10:50 | 23.81 | 23.96 | 23.80 | 23.90 | 103.8K |
| 10:55 | 23.90 | 23.90 | 23.83 | 23.83 | 74.8K |
| 11:00 | 23.82 | 23.89 | 23.80 | 23.88 | 55.2K |
| 11:05 | 23.88 | 23.93 | 23.88 | 23.92 | 38.6K |
| 11:10 | 23.91 | 23.97 | 23.91 | 23.93 | 51.9K |
| 11:15 | 23.93 | 23.96 | 23.93 | 23.96 | 31.1K |
| 11:20 | 23.93 | 24.00 | 23.92 | 24.00 | 33.2K |
| 11:25 | 24.00 | 24.05 | 24.00 | 24.01 | 90.4K |
| 13:00 | 24.01 | 24.10 | 24.01 | 24.02 | 89.4K |
| 13:05 | 24.01 | 24.03 | 23.97 | 23.97 | 71.7K |
| 13:10 | 23.96 | 24.00 | 23.94 | 23.98 | 56.0K |
| 13:15 | 23.98 | 24.00 | 23.95 | 24.00 | 35.2K |
| 13:20 | 24.00 | 24.05 | 24.00 | 24.02 | 28.4K |
| 13:25 | 24.00 | 24.01 | 23.89 | 23.89 | 52.5K |
| 13:30 | 23.88 | 23.94 | 23.84 | 23.88 | 77.0K |
| 13:35 | 23.90 | 23.99 | 23.88 | 23.95 | 39.6K |
| 13:40 | 23.95 | 23.95 | 23.87 | 23.87 | 43.9K |
| 13:45 | 23.87 | 23.87 | 23.82 | 23.84 | 52.5K |
| 13:50 | 23.82 | 23.84 | 23.80 | 23.84 | 50.5K |
| 13:55 | 23.84 | 23.88 | 23.82 | 23.87 | 46.3K |
| 14:00 | 23.86 | 23.92 | 23.86 | 23.86 | 45.1K |
| 14:05 | 23.89 | 23.90 | 23.85 | 23.90 | 84.2K |
| 14:10 | 23.90 | 23.99 | 23.88 | 23.95 | 67.3K |
| 14:15 | 23.96 | 23.98 | 23.89 | 23.89 | 55.3K |
| 14:20 | 23.88 | 23.97 | 23.88 | 23.90 | 76.4K |
| 14:25 | 23.90 | 24.00 | 23.90 | 23.98 | 111.4K |
| 14:30 | 23.98 | 24.08 | 23.98 | 24.00 | 74.3K |
| 14:35 | 24.02 | 24.11 | 24.02 | 24.06 | 93.5K |
| 14:40 | 24.06 | 24.10 | 24.05 | 24.09 | 76.0K |
| 14:45 | 24.09 | 24.28 | 24.09 | 24.16 | 140.9K |
| 14:50 | 24.16 | 24.20 | 24.11 | 24.14 | 183.4K |
| 14:55 | 24.15 | 24.18 | 24.15 | 24.17 | 215.1K |