Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 76.95 | 77.88 | 76.59 | 77.66 | 122.7K |
| 09:35 | 77.60 | 78.49 | 77.58 | 78.28 | 52.1K |
| 09:40 | 78.28 | 78.62 | 78.00 | 78.00 | 58.5K |
| 09:45 | 78.10 | 78.54 | 77.92 | 77.92 | 80.6K |
| 09:50 | 77.93 | 78.39 | 77.80 | 77.80 | 44.7K |
| 09:55 | 77.80 | 78.30 | 77.78 | 77.88 | 44.8K |
| 10:00 | 77.93 | 78.10 | 77.72 | 77.96 | 49.8K |
| 10:05 | 77.88 | 78.03 | 77.80 | 77.88 | 22.5K |
| 10:10 | 77.86 | 77.96 | 77.51 | 77.60 | 53.1K |
| 10:15 | 77.56 | 77.56 | 77.01 | 77.01 | 46.7K |
| 10:20 | 77.01 | 77.09 | 76.88 | 77.05 | 59.8K |
| 10:25 | 77.05 | 77.18 | 76.98 | 77.15 | 45.9K |
| 10:30 | 77.15 | 77.15 | 76.71 | 76.72 | 55.2K |
| 10:35 | 76.72 | 77.08 | 76.72 | 77.07 | 25.6K |
| 10:40 | 77.07 | 77.30 | 77.07 | 77.26 | 23.1K |
| 10:45 | 77.21 | 77.23 | 76.99 | 77.06 | 21.1K |
| 10:50 | 77.02 | 77.05 | 76.77 | 76.87 | 44.1K |
| 10:55 | 76.91 | 76.96 | 76.78 | 76.78 | 35.6K |
| 11:00 | 76.72 | 76.84 | 76.64 | 76.82 | 72.7K |
| 11:05 | 76.82 | 76.83 | 76.68 | 76.76 | 18.4K |
| 11:10 | 76.76 | 76.89 | 76.71 | 76.89 | 10.7K |
| 11:15 | 76.93 | 77.30 | 76.93 | 77.23 | 21.9K |
| 11:20 | 77.20 | 77.35 | 77.15 | 77.17 | 8.6K |
| 11:25 | 77.18 | 77.24 | 77.17 | 77.19 | 13.5K |
| 13:00 | 77.20 | 77.23 | 77.11 | 77.12 | 15.8K |
| 13:05 | 77.12 | 77.20 | 77.07 | 77.07 | 18.5K |
| 13:10 | 77.12 | 77.27 | 77.12 | 77.23 | 22.3K |
| 13:15 | 77.23 | 77.37 | 77.15 | 77.15 | 20.3K |
| 13:20 | 77.14 | 77.37 | 77.14 | 77.33 | 12.4K |
| 13:25 | 77.33 | 77.66 | 77.33 | 77.58 | 21.8K |
| 13:30 | 77.58 | 77.71 | 77.56 | 77.58 | 27.0K |
| 13:35 | 77.58 | 77.66 | 77.47 | 77.55 | 18.5K |
| 13:40 | 77.53 | 77.80 | 77.49 | 77.72 | 27.2K |
| 13:45 | 77.73 | 77.96 | 77.66 | 77.66 | 35.1K |
| 13:50 | 77.66 | 77.81 | 77.58 | 77.66 | 20.7K |
| 13:55 | 77.66 | 77.69 | 77.63 | 77.65 | 16.0K |
| 14:00 | 77.65 | 77.93 | 77.65 | 77.91 | 42.5K |
| 14:05 | 77.83 | 77.91 | 77.75 | 77.91 | 34.1K |
| 14:10 | 77.90 | 77.92 | 77.87 | 77.90 | 17.4K |
| 14:15 | 77.90 | 78.12 | 77.88 | 77.95 | 30.2K |
| 14:20 | 77.94 | 77.94 | 77.80 | 77.84 | 20.2K |
| 14:25 | 77.84 | 78.08 | 77.83 | 78.00 | 29.5K |
| 14:30 | 78.07 | 78.12 | 77.99 | 78.06 | 41.2K |
| 14:35 | 78.04 | 78.38 | 77.80 | 78.29 | 104.3K |
| 14:40 | 78.28 | 78.28 | 78.05 | 78.08 | 20.4K |
| 14:45 | 78.06 | 78.12 | 78.05 | 78.12 | 38.0K |
| 14:50 | 78.11 | 78.12 | 78.06 | 78.09 | 34.7K |
| 14:55 | 78.10 | 78.15 | 78.10 | 78.15 | 13.8K |
| 15:40 | 78.18 | 78.18 | 78.18 | 78.18 | 0.0K |