Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 73.92 | 74.55 | 73.30 | 74.55 | 233.7K |
| 09:35 | 74.54 | 75.16 | 74.03 | 75.05 | 146.7K |
| 09:40 | 75.05 | 75.30 | 74.95 | 75.16 | 170.7K |
| 09:45 | 75.16 | 76.66 | 75.11 | 75.84 | 244.1K |
| 09:50 | 75.84 | 76.00 | 75.62 | 75.72 | 92.6K |
| 09:55 | 75.71 | 76.61 | 75.71 | 76.61 | 172.8K |
| 10:00 | 76.69 | 79.00 | 76.69 | 78.49 | 423.7K |
| 10:05 | 78.40 | 79.88 | 77.70 | 79.30 | 318.8K |
| 10:10 | 79.22 | 79.90 | 79.00 | 79.48 | 189.6K |
| 10:15 | 79.45 | 79.80 | 79.11 | 79.49 | 129.3K |
| 10:20 | 79.49 | 79.49 | 79.07 | 79.07 | 94.1K |
| 10:25 | 79.01 | 79.01 | 78.00 | 78.00 | 82.4K |
| 10:30 | 77.82 | 79.88 | 77.82 | 79.00 | 209.0K |
| 10:35 | 79.29 | 80.20 | 79.00 | 79.09 | 321.2K |
| 10:40 | 79.01 | 79.05 | 78.22 | 78.28 | 178.7K |
| 10:45 | 78.28 | 78.28 | 77.86 | 78.16 | 78.4K |
| 10:50 | 78.27 | 78.68 | 78.20 | 78.50 | 49.7K |
| 10:55 | 78.62 | 78.69 | 78.38 | 78.45 | 34.7K |
| 11:00 | 78.48 | 78.48 | 78.30 | 78.39 | 27.3K |
| 11:05 | 78.39 | 78.60 | 78.38 | 78.41 | 33.6K |
| 11:10 | 78.30 | 78.46 | 78.01 | 78.46 | 37.1K |
| 11:15 | 78.25 | 78.46 | 78.13 | 78.21 | 15.9K |
| 11:20 | 78.22 | 78.49 | 78.21 | 78.30 | 15.0K |
| 11:25 | 78.29 | 78.50 | 78.29 | 78.50 | 29.1K |
| 13:00 | 78.73 | 79.30 | 78.50 | 78.50 | 64.1K |
| 13:05 | 78.50 | 78.50 | 78.20 | 78.20 | 38.2K |
| 13:10 | 78.19 | 78.27 | 77.77 | 77.77 | 49.7K |
| 13:15 | 77.77 | 77.78 | 77.44 | 77.54 | 50.3K |
| 13:20 | 77.54 | 77.58 | 77.06 | 77.13 | 33.9K |
| 13:25 | 77.18 | 77.18 | 76.42 | 76.42 | 86.9K |
| 13:30 | 76.47 | 77.51 | 76.35 | 77.23 | 43.5K |
| 13:35 | 77.23 | 77.45 | 76.80 | 77.07 | 34.1K |
| 13:40 | 76.90 | 76.90 | 76.76 | 76.86 | 25.8K |
| 13:45 | 76.90 | 77.40 | 76.90 | 77.40 | 24.1K |
| 13:50 | 77.40 | 77.45 | 76.92 | 77.00 | 27.0K |
| 13:55 | 76.91 | 76.91 | 76.60 | 76.65 | 19.2K |
| 14:00 | 76.65 | 76.74 | 76.25 | 76.30 | 48.2K |
| 14:05 | 76.30 | 76.40 | 76.03 | 76.36 | 45.1K |
| 14:10 | 76.36 | 76.36 | 76.00 | 76.04 | 32.0K |
| 14:15 | 76.04 | 76.20 | 76.00 | 76.00 | 38.9K |
| 14:20 | 76.03 | 76.06 | 76.00 | 76.00 | 27.3K |
| 14:25 | 76.00 | 76.06 | 75.88 | 75.88 | 34.1K |
| 14:30 | 75.89 | 76.69 | 75.89 | 76.50 | 43.4K |
| 14:35 | 76.50 | 76.67 | 76.06 | 76.22 | 38.4K |
| 14:40 | 76.22 | 76.22 | 75.69 | 75.88 | 38.2K |
| 14:45 | 75.82 | 76.04 | 75.82 | 75.82 | 49.8K |
| 14:50 | 75.80 | 75.81 | 75.35 | 75.50 | 74.3K |
| 14:55 | 75.50 | 75.59 | 75.50 | 75.56 | 27.1K |
| 15:40 | 75.53 | 75.53 | 75.53 | 75.53 | 0.0K |