Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 79.80 | 80.87 | 79.00 | 79.87 | 280.4K |
| 09:35 | 79.96 | 80.79 | 79.96 | 80.60 | 82.7K |
| 09:40 | 80.71 | 82.19 | 80.60 | 81.28 | 216.1K |
| 09:45 | 81.24 | 81.36 | 79.60 | 79.83 | 134.6K |
| 09:50 | 79.84 | 80.21 | 79.75 | 79.78 | 68.8K |
| 09:55 | 79.78 | 82.27 | 79.75 | 81.98 | 142.9K |
| 10:00 | 82.20 | 82.86 | 81.65 | 82.21 | 202.7K |
| 10:05 | 82.40 | 82.40 | 81.70 | 81.71 | 68.7K |
| 10:10 | 81.71 | 82.00 | 81.60 | 81.92 | 37.2K |
| 10:15 | 81.81 | 82.07 | 81.22 | 81.22 | 35.0K |
| 10:20 | 81.30 | 81.80 | 81.30 | 81.40 | 24.1K |
| 10:25 | 81.30 | 81.30 | 80.55 | 80.78 | 41.9K |
| 10:30 | 80.78 | 80.79 | 80.59 | 80.59 | 21.5K |
| 10:35 | 80.69 | 80.69 | 80.36 | 80.63 | 33.1K |
| 10:40 | 80.71 | 80.71 | 80.11 | 80.11 | 38.2K |
| 10:45 | 80.10 | 80.13 | 79.90 | 79.91 | 44.2K |
| 10:50 | 79.97 | 80.17 | 79.90 | 79.92 | 73.1K |
| 10:55 | 79.91 | 80.07 | 79.80 | 79.86 | 29.5K |
| 11:00 | 79.97 | 80.17 | 79.87 | 80.11 | 16.5K |
| 11:05 | 80.12 | 80.13 | 80.01 | 80.11 | 7.7K |
| 11:10 | 80.11 | 80.21 | 80.07 | 80.07 | 9.6K |
| 11:15 | 80.06 | 80.27 | 80.00 | 80.27 | 11.0K |
| 11:20 | 80.27 | 80.28 | 80.04 | 80.11 | 16.6K |
| 11:25 | 80.04 | 80.11 | 79.95 | 80.00 | 12.1K |
| 11:30 | 80.00 | 80.00 | 80.00 | 80.00 | 0.1K |
| 13:00 | 79.98 | 80.00 | 79.71 | 79.72 | 33.0K |
| 13:05 | 79.71 | 79.71 | 79.50 | 79.50 | 35.5K |
| 13:10 | 79.50 | 79.73 | 79.39 | 79.50 | 21.7K |
| 13:15 | 79.50 | 79.67 | 79.42 | 79.42 | 16.1K |
| 13:20 | 79.42 | 79.45 | 79.20 | 79.20 | 45.8K |
| 13:25 | 79.22 | 79.90 | 79.12 | 79.88 | 34.7K |
| 13:30 | 79.99 | 80.24 | 79.99 | 80.13 | 15.1K |
| 13:35 | 80.13 | 80.13 | 79.60 | 79.88 | 35.3K |
| 13:40 | 79.80 | 80.01 | 79.66 | 79.85 | 19.3K |
| 13:45 | 79.86 | 79.86 | 79.72 | 79.73 | 7.7K |
| 13:50 | 79.73 | 79.74 | 79.59 | 79.59 | 17.6K |
| 13:55 | 79.60 | 79.64 | 79.58 | 79.59 | 7.8K |
| 14:00 | 79.59 | 79.59 | 79.41 | 79.46 | 17.7K |
| 14:05 | 79.46 | 79.46 | 79.15 | 79.18 | 17.0K |
| 14:10 | 79.19 | 79.22 | 79.15 | 79.22 | 10.4K |
| 14:15 | 79.17 | 79.22 | 79.07 | 79.07 | 41.1K |
| 14:20 | 79.10 | 79.18 | 79.00 | 79.04 | 43.8K |
| 14:25 | 79.04 | 79.13 | 79.03 | 79.08 | 4.2K |
| 14:30 | 79.07 | 79.08 | 78.87 | 78.87 | 40.0K |
| 14:35 | 78.88 | 79.08 | 78.81 | 79.03 | 27.6K |
| 14:40 | 79.00 | 79.13 | 78.92 | 78.92 | 19.3K |
| 14:45 | 78.90 | 78.99 | 78.81 | 78.81 | 26.7K |
| 14:50 | 78.80 | 78.84 | 78.77 | 78.77 | 34.5K |
| 14:55 | 78.78 | 78.83 | 78.76 | 78.81 | 21.7K |
| 15:40 | 78.82 | 78.82 | 78.82 | 78.82 | 0.0K |