Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 73.95 | 77.60 | 73.88 | 74.59 | 1,579.3K |
| 09:35 | 74.57 | 75.26 | 74.20 | 74.20 | 668.2K |
| 09:40 | 74.29 | 74.54 | 73.31 | 73.64 | 534.7K |
| 09:45 | 73.64 | 73.90 | 73.38 | 73.80 | 321.1K |
| 09:50 | 73.88 | 74.18 | 72.91 | 73.33 | 442.2K |
| 09:55 | 73.42 | 73.74 | 72.88 | 73.72 | 268.9K |
| 10:00 | 73.51 | 74.03 | 73.51 | 74.03 | 161.6K |
| 10:05 | 74.18 | 74.18 | 73.49 | 73.64 | 162.5K |
| 10:10 | 73.54 | 73.80 | 73.31 | 73.50 | 140.1K |
| 10:15 | 73.49 | 73.71 | 73.30 | 73.55 | 143.4K |
| 10:20 | 73.58 | 73.77 | 72.85 | 73.68 | 266.3K |
| 10:25 | 73.39 | 73.39 | 72.90 | 73.32 | 110.6K |
| 10:30 | 73.15 | 73.52 | 73.09 | 73.49 | 67.1K |
| 10:35 | 73.39 | 73.50 | 73.22 | 73.40 | 104.4K |
| 10:40 | 73.42 | 73.42 | 72.30 | 72.59 | 165.4K |
| 10:45 | 72.62 | 73.47 | 72.50 | 73.31 | 110.8K |
| 10:50 | 73.42 | 73.83 | 73.42 | 73.61 | 106.7K |
| 10:55 | 73.51 | 73.61 | 73.20 | 73.44 | 84.5K |
| 11:00 | 73.45 | 73.82 | 73.30 | 73.30 | 92.9K |
| 11:05 | 73.30 | 73.61 | 73.09 | 73.55 | 53.3K |
| 11:10 | 73.55 | 75.00 | 73.55 | 74.54 | 306.1K |
| 11:15 | 74.54 | 74.55 | 73.80 | 73.94 | 134.2K |
| 11:20 | 74.04 | 74.63 | 73.95 | 74.30 | 147.5K |
| 11:25 | 74.27 | 75.68 | 74.12 | 74.99 | 209.1K |
| 13:00 | 75.05 | 75.05 | 74.69 | 75.03 | 212.7K |
| 13:05 | 75.03 | 75.49 | 74.89 | 75.29 | 173.8K |
| 13:10 | 75.29 | 76.55 | 75.29 | 75.65 | 492.1K |
| 13:15 | 75.65 | 76.20 | 75.26 | 75.30 | 357.8K |
| 13:20 | 75.30 | 75.30 | 74.56 | 74.70 | 231.5K |
| 13:25 | 74.69 | 74.70 | 74.21 | 74.23 | 120.6K |
| 13:30 | 74.23 | 74.62 | 74.00 | 74.37 | 149.5K |
| 13:35 | 74.46 | 74.46 | 74.00 | 74.00 | 80.6K |
| 13:40 | 74.00 | 74.60 | 74.00 | 74.50 | 60.1K |
| 13:45 | 74.42 | 74.50 | 74.06 | 74.28 | 82.5K |
| 13:50 | 74.28 | 74.28 | 74.05 | 74.06 | 55.0K |
| 13:55 | 74.05 | 74.20 | 73.70 | 74.06 | 110.4K |
| 14:00 | 74.26 | 74.53 | 74.20 | 74.20 | 45.7K |
| 14:05 | 74.30 | 74.51 | 74.20 | 74.20 | 45.7K |
| 14:10 | 74.01 | 74.38 | 73.88 | 74.25 | 165.4K |
| 14:15 | 74.28 | 74.40 | 74.10 | 74.10 | 54.5K |
| 14:20 | 74.10 | 74.12 | 73.90 | 73.90 | 30.1K |
| 14:25 | 73.91 | 74.00 | 73.81 | 74.00 | 52.1K |
| 14:30 | 74.01 | 74.06 | 73.50 | 73.85 | 130.2K |
| 14:35 | 73.85 | 74.34 | 73.81 | 74.28 | 76.1K |
| 14:40 | 74.29 | 74.92 | 74.29 | 74.92 | 146.0K |
| 14:45 | 74.96 | 75.92 | 74.96 | 75.73 | 402.9K |
| 14:50 | 75.75 | 75.79 | 74.61 | 75.08 | 252.9K |
| 14:55 | 75.08 | 75.09 | 74.50 | 74.55 | 79.1K |