Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 79.49 | 80.42 | 79.20 | 79.73 | 226.4K |
| 09:35 | 79.73 | 79.83 | 79.10 | 79.10 | 176.1K |
| 09:40 | 79.02 | 79.17 | 78.56 | 78.96 | 250.9K |
| 09:45 | 78.96 | 79.47 | 78.55 | 78.94 | 86.3K |
| 09:50 | 78.85 | 79.29 | 78.51 | 78.69 | 103.2K |
| 09:55 | 78.79 | 79.01 | 78.54 | 78.78 | 39.8K |
| 10:00 | 78.79 | 78.79 | 78.56 | 78.77 | 55.8K |
| 10:05 | 78.80 | 79.22 | 78.78 | 79.22 | 40.6K |
| 10:10 | 79.22 | 79.60 | 79.00 | 79.29 | 65.4K |
| 10:15 | 79.25 | 79.96 | 79.23 | 79.43 | 56.8K |
| 10:20 | 79.40 | 80.76 | 79.40 | 80.76 | 94.5K |
| 10:25 | 80.70 | 80.76 | 80.17 | 80.36 | 71.3K |
| 10:30 | 80.36 | 81.71 | 80.16 | 81.62 | 157.2K |
| 10:35 | 81.62 | 82.02 | 81.50 | 81.68 | 137.0K |
| 10:40 | 81.68 | 82.15 | 81.04 | 81.09 | 107.1K |
| 10:45 | 81.09 | 81.09 | 80.59 | 80.88 | 48.0K |
| 10:50 | 80.74 | 80.85 | 80.38 | 80.60 | 24.8K |
| 10:55 | 80.60 | 80.99 | 80.41 | 80.70 | 23.6K |
| 11:00 | 80.70 | 80.84 | 80.00 | 80.43 | 38.0K |
| 11:05 | 80.43 | 80.83 | 80.22 | 80.80 | 26.0K |
| 11:10 | 80.62 | 81.06 | 80.40 | 80.40 | 38.3K |
| 11:15 | 80.44 | 80.69 | 80.26 | 80.35 | 8.7K |
| 11:20 | 80.40 | 80.63 | 80.34 | 80.46 | 14.2K |
| 11:25 | 80.41 | 80.80 | 80.36 | 80.65 | 22.3K |
| 13:00 | 80.61 | 80.63 | 80.15 | 80.16 | 26.2K |
| 13:05 | 80.10 | 80.20 | 80.01 | 80.06 | 22.9K |
| 13:10 | 80.00 | 80.16 | 79.80 | 79.89 | 18.8K |
| 13:15 | 79.92 | 79.95 | 79.65 | 79.75 | 35.3K |
| 13:20 | 79.80 | 80.00 | 79.75 | 79.77 | 15.4K |
| 13:25 | 79.76 | 79.86 | 79.67 | 79.67 | 21.4K |
| 13:30 | 79.80 | 80.05 | 79.78 | 79.91 | 20.6K |
| 13:35 | 79.91 | 80.26 | 79.91 | 80.25 | 12.8K |
| 13:40 | 80.26 | 80.36 | 80.02 | 80.03 | 12.6K |
| 13:45 | 80.08 | 80.18 | 79.89 | 79.90 | 14.0K |
| 13:50 | 80.01 | 80.09 | 79.80 | 79.86 | 15.0K |
| 13:55 | 79.80 | 80.05 | 79.80 | 80.02 | 23.1K |
| 14:00 | 80.06 | 80.23 | 80.06 | 80.20 | 8.3K |
| 14:05 | 80.20 | 80.25 | 80.07 | 80.13 | 28.1K |
| 14:10 | 80.13 | 80.34 | 80.07 | 80.07 | 32.8K |
| 14:15 | 80.07 | 80.08 | 79.96 | 80.05 | 8.7K |
| 14:20 | 80.03 | 80.17 | 79.97 | 80.12 | 41.3K |
| 14:25 | 80.12 | 80.22 | 79.87 | 79.90 | 29.1K |
| 14:30 | 79.90 | 79.92 | 79.84 | 79.85 | 24.8K |
| 14:35 | 79.85 | 79.92 | 79.85 | 79.89 | 25.5K |
| 14:40 | 79.89 | 80.01 | 79.88 | 79.99 | 19.0K |
| 14:45 | 79.99 | 80.00 | 79.92 | 79.99 | 25.5K |
| 14:50 | 79.99 | 80.10 | 79.95 | 79.97 | 46.0K |
| 14:55 | 79.97 | 79.99 | 79.81 | 79.95 | 40.9K |
| 15:40 | 79.95 | 79.95 | 79.95 | 79.95 | 0.0K |