Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 97.13 | 101.44 | 96.81 | 101.01 | 666.7K |
| 09:35 | 101.01 | 101.65 | 99.44 | 101.34 | 547.6K |
| 09:40 | 100.81 | 101.64 | 100.50 | 101.10 | 357.8K |
| 09:45 | 101.09 | 102.47 | 100.20 | 102.34 | 293.1K |
| 09:50 | 102.46 | 105.00 | 102.05 | 103.96 | 539.2K |
| 09:55 | 103.96 | 105.00 | 103.17 | 103.17 | 395.4K |
| 10:00 | 103.17 | 104.50 | 103.17 | 104.50 | 230.5K |
| 10:05 | 104.76 | 105.10 | 103.52 | 104.36 | 236.9K |
| 10:10 | 104.40 | 104.40 | 102.80 | 102.80 | 112.1K |
| 10:15 | 102.81 | 103.99 | 102.69 | 103.65 | 125.5K |
| 10:20 | 103.65 | 103.79 | 103.09 | 103.42 | 132.3K |
| 10:25 | 103.41 | 104.00 | 103.37 | 104.00 | 68.7K |
| 10:30 | 103.99 | 105.17 | 103.75 | 104.91 | 253.1K |
| 10:35 | 105.16 | 109.99 | 105.15 | 106.96 | 504.8K |
| 10:40 | 106.90 | 107.15 | 105.61 | 105.99 | 316.8K |
| 10:45 | 106.05 | 106.49 | 104.92 | 105.30 | 114.6K |
| 10:50 | 105.31 | 106.99 | 105.19 | 106.78 | 75.4K |
| 10:55 | 106.78 | 107.87 | 105.95 | 107.42 | 119.9K |
| 11:00 | 107.42 | 108.40 | 107.37 | 108.00 | 207.5K |
| 11:05 | 107.93 | 107.93 | 106.01 | 107.07 | 84.5K |
| 11:10 | 107.19 | 107.20 | 106.20 | 106.47 | 48.8K |
| 11:15 | 106.30 | 106.47 | 105.75 | 105.83 | 62.4K |
| 11:20 | 105.82 | 105.82 | 105.44 | 105.64 | 67.3K |
| 11:25 | 105.64 | 105.79 | 105.58 | 105.79 | 44.9K |
| 11:30 | 105.79 | 105.79 | 105.79 | 105.79 | 0.2K |
| 13:00 | 105.80 | 106.99 | 105.80 | 106.56 | 92.0K |
| 13:05 | 106.50 | 106.50 | 105.79 | 105.79 | 33.9K |
| 13:10 | 105.79 | 105.85 | 105.68 | 105.68 | 66.4K |
| 13:15 | 105.67 | 105.67 | 105.32 | 105.32 | 59.5K |
| 13:20 | 105.31 | 105.70 | 104.95 | 105.22 | 98.5K |
| 13:25 | 105.22 | 105.51 | 104.91 | 105.49 | 79.1K |
| 13:30 | 105.50 | 106.02 | 105.42 | 106.02 | 53.6K |
| 13:35 | 106.00 | 106.03 | 105.80 | 105.80 | 39.8K |
| 13:40 | 105.80 | 105.81 | 105.47 | 105.61 | 40.6K |
| 13:45 | 105.61 | 105.62 | 105.36 | 105.36 | 33.2K |
| 13:50 | 105.36 | 105.63 | 105.01 | 105.63 | 99.0K |
| 13:55 | 105.62 | 105.62 | 105.04 | 105.09 | 61.4K |
| 14:00 | 105.08 | 105.63 | 105.08 | 105.63 | 53.3K |
| 14:05 | 105.63 | 106.00 | 105.57 | 105.62 | 50.7K |
| 14:10 | 105.60 | 105.62 | 105.15 | 105.15 | 54.0K |
| 14:15 | 105.15 | 105.41 | 104.94 | 105.19 | 103.5K |
| 14:20 | 105.20 | 105.20 | 104.93 | 104.93 | 75.9K |
| 14:25 | 104.93 | 105.14 | 104.89 | 104.95 | 75.1K |
| 14:30 | 104.96 | 105.05 | 104.95 | 105.00 | 55.2K |
| 14:35 | 104.99 | 105.30 | 104.99 | 105.23 | 80.4K |
| 14:40 | 105.26 | 105.30 | 104.94 | 104.94 | 83.0K |
| 14:45 | 104.98 | 104.98 | 104.86 | 104.86 | 69.7K |
| 14:50 | 104.86 | 104.90 | 104.41 | 104.73 | 163.0K |
| 14:55 | 104.73 | 104.83 | 104.65 | 104.80 | 70.8K |
| 15:40 | 104.80 | 104.80 | 104.80 | 104.80 | 0.0K |