Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 72.85 | 73.59 | 72.56 | 73.45 | 336.9K |
| 09:35 | 73.47 | 73.59 | 72.66 | 73.29 | 206.5K |
| 09:40 | 73.28 | 74.19 | 73.12 | 73.90 | 103.4K |
| 09:45 | 73.87 | 74.39 | 73.37 | 73.70 | 117.8K |
| 09:50 | 73.49 | 74.05 | 73.34 | 73.85 | 67.9K |
| 09:55 | 73.85 | 73.99 | 73.58 | 73.97 | 35.1K |
| 10:00 | 73.99 | 74.10 | 73.42 | 73.42 | 62.6K |
| 10:05 | 73.40 | 73.40 | 72.98 | 73.09 | 85.6K |
| 10:10 | 73.11 | 73.58 | 73.09 | 73.15 | 50.4K |
| 10:15 | 73.16 | 73.16 | 72.71 | 72.81 | 72.8K |
| 10:20 | 72.75 | 73.40 | 72.75 | 73.40 | 14.0K |
| 10:25 | 73.40 | 73.40 | 73.01 | 73.02 | 19.9K |
| 10:30 | 73.02 | 73.77 | 73.00 | 73.77 | 47.9K |
| 10:35 | 73.54 | 73.70 | 73.30 | 73.69 | 20.0K |
| 10:40 | 73.50 | 73.70 | 73.22 | 73.28 | 56.0K |
| 10:45 | 73.26 | 73.51 | 73.11 | 73.38 | 24.0K |
| 10:50 | 73.39 | 73.63 | 73.38 | 73.50 | 28.2K |
| 10:55 | 73.63 | 74.00 | 73.63 | 73.83 | 32.3K |
| 11:00 | 73.81 | 73.83 | 73.45 | 73.80 | 32.2K |
| 11:05 | 73.80 | 74.38 | 73.55 | 74.28 | 23.2K |
| 11:10 | 74.30 | 74.40 | 73.91 | 74.23 | 49.5K |
| 11:15 | 74.24 | 74.24 | 73.58 | 73.97 | 16.6K |
| 11:20 | 73.62 | 73.97 | 73.50 | 73.63 | 18.3K |
| 11:25 | 73.63 | 73.81 | 73.50 | 73.59 | 23.8K |
| 13:00 | 73.53 | 73.80 | 73.53 | 73.71 | 14.9K |
| 13:05 | 73.71 | 73.71 | 73.28 | 73.29 | 28.0K |
| 13:10 | 73.30 | 73.65 | 73.30 | 73.62 | 12.1K |
| 13:15 | 73.62 | 73.63 | 73.35 | 73.39 | 16.8K |
| 13:20 | 73.42 | 73.42 | 73.17 | 73.29 | 30.6K |
| 13:25 | 73.36 | 73.47 | 73.20 | 73.21 | 16.3K |
| 13:30 | 73.23 | 73.25 | 72.97 | 73.09 | 35.9K |
| 13:35 | 73.09 | 73.13 | 72.98 | 73.10 | 13.4K |
| 13:40 | 73.12 | 73.44 | 73.11 | 73.20 | 16.4K |
| 13:45 | 73.36 | 73.45 | 73.20 | 73.23 | 18.5K |
| 13:50 | 73.24 | 73.24 | 73.12 | 73.13 | 19.9K |
| 13:55 | 73.10 | 73.26 | 73.08 | 73.26 | 23.5K |
| 14:00 | 73.13 | 73.25 | 72.70 | 72.93 | 44.9K |
| 14:05 | 72.76 | 72.82 | 72.49 | 72.60 | 75.3K |
| 14:10 | 72.60 | 72.76 | 72.28 | 72.52 | 31.4K |
| 14:15 | 72.52 | 72.63 | 72.35 | 72.55 | 31.0K |
| 14:20 | 72.50 | 72.53 | 72.35 | 72.50 | 34.0K |
| 14:25 | 72.60 | 73.01 | 72.51 | 72.99 | 22.1K |
| 14:30 | 72.98 | 73.09 | 72.77 | 72.80 | 23.3K |
| 14:35 | 72.80 | 73.12 | 72.80 | 73.12 | 31.7K |
| 14:40 | 73.13 | 73.46 | 73.02 | 73.46 | 27.1K |
| 14:45 | 73.46 | 73.49 | 73.18 | 73.30 | 44.6K |
| 14:50 | 73.20 | 73.30 | 73.12 | 73.12 | 47.5K |
| 14:55 | 73.12 | 73.30 | 73.11 | 73.20 | 30.1K |
| 15:40 | 73.22 | 73.22 | 73.22 | 73.22 | 0.0K |