19.50
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 19.82 | 20.90 | 19.82 | 20.03 | 44,273.0K |
| 09:35 | 20.00 | 20.64 | 19.86 | 20.35 | 19,118.7K |
| 09:40 | 20.30 | 21.06 | 20.30 | 20.51 | 25,932.7K |
| 09:45 | 20.56 | 21.26 | 20.55 | 20.86 | 20,675.3K |
| 09:50 | 20.88 | 21.11 | 20.80 | 21.00 | 13,840.6K |
| 09:55 | 21.01 | 22.28 | 20.94 | 22.00 | 28,864.4K |
| 10:00 | 22.03 | 22.19 | 21.63 | 21.96 | 20,447.7K |
| 10:05 | 21.95 | 22.30 | 21.88 | 22.11 | 11,768.9K |
| 10:10 | 22.10 | 22.19 | 21.87 | 21.90 | 10,814.2K |
| 10:15 | 21.90 | 22.15 | 21.69 | 21.69 | 9,278.1K |
| 10:20 | 21.68 | 21.92 | 21.32 | 21.67 | 10,555.5K |
| 10:25 | 21.68 | 21.68 | 21.35 | 21.54 | 5,543.1K |
| 10:30 | 21.54 | 21.54 | 21.26 | 21.39 | 5,300.3K |
| 10:35 | 21.39 | 21.39 | 21.12 | 21.18 | 6,792.0K |
| 10:40 | 21.16 | 21.16 | 20.63 | 20.87 | 11,578.8K |
| 10:45 | 20.85 | 21.10 | 20.85 | 20.90 | 5,130.6K |
| 10:50 | 20.91 | 21.25 | 20.90 | 21.07 | 4,236.3K |
| 10:55 | 21.07 | 21.30 | 21.03 | 21.23 | 2,850.1K |
| 11:00 | 21.23 | 21.23 | 20.95 | 20.95 | 2,457.2K |
| 11:05 | 20.94 | 20.95 | 20.80 | 20.82 | 2,833.1K |
| 11:10 | 20.82 | 21.01 | 20.81 | 20.85 | 2,459.7K |
| 11:15 | 20.86 | 20.91 | 20.61 | 20.80 | 4,261.7K |
| 11:20 | 20.78 | 20.80 | 20.57 | 20.58 | 3,498.8K |
| 11:25 | 20.58 | 20.71 | 20.52 | 20.65 | 3,653.5K |
| 11:30 | 20.65 | 20.65 | 20.65 | 20.65 | 22.3K |
| 13:00 | 20.66 | 20.76 | 20.58 | 20.60 | 3,661.1K |
| 13:05 | 20.59 | 20.60 | 20.37 | 20.48 | 3,886.0K |
| 13:10 | 20.47 | 20.48 | 20.43 | 20.45 | 3,548.5K |
| 13:15 | 20.46 | 20.61 | 20.45 | 20.51 | 3,675.0K |
| 13:20 | 20.51 | 20.66 | 20.51 | 20.59 | 2,990.8K |
| 13:25 | 20.59 | 20.77 | 20.59 | 20.70 | 3,595.7K |
| 13:30 | 20.70 | 20.72 | 20.62 | 20.62 | 2,009.4K |
| 13:35 | 20.62 | 20.62 | 20.50 | 20.61 | 2,052.0K |
| 13:40 | 20.61 | 20.75 | 20.61 | 20.61 | 2,573.6K |
| 13:45 | 20.61 | 20.61 | 20.39 | 20.45 | 3,201.7K |
| 13:50 | 20.45 | 20.51 | 20.42 | 20.42 | 2,539.2K |
| 13:55 | 20.43 | 20.43 | 20.03 | 20.19 | 5,747.0K |
| 14:00 | 20.16 | 20.30 | 20.02 | 20.13 | 3,943.2K |
| 14:05 | 20.11 | 20.35 | 20.09 | 20.26 | 3,357.5K |
| 14:10 | 20.26 | 20.33 | 20.18 | 20.19 | 2,596.5K |
| 14:15 | 20.20 | 20.54 | 20.20 | 20.50 | 3,867.2K |
| 14:20 | 20.48 | 20.48 | 20.16 | 20.17 | 2,273.9K |
| 14:25 | 20.17 | 20.31 | 20.17 | 20.20 | 2,325.3K |
| 14:30 | 20.21 | 20.41 | 20.20 | 20.38 | 2,413.6K |
| 14:35 | 20.37 | 20.38 | 20.20 | 20.21 | 2,355.8K |
| 14:40 | 20.21 | 20.25 | 20.10 | 20.12 | 3,888.3K |
| 14:45 | 20.11 | 20.13 | 20.00 | 20.11 | 6,222.1K |
| 14:50 | 20.12 | 20.13 | 20.05 | 20.10 | 5,958.1K |
| 14:55 | 20.10 | 20.13 | 20.09 | 20.10 | 3,826.3K |
| 15:40 | 20.10 | 20.10 | 20.10 | 20.10 | 2,359.2K |