Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 65.10 | 67.30 | 64.71 | 67.30 | 665.2K |
| 09:35 | 67.36 | 67.75 | 66.76 | 66.76 | 491.8K |
| 09:40 | 66.76 | 67.60 | 66.74 | 67.51 | 296.2K |
| 09:45 | 67.67 | 67.98 | 66.93 | 67.88 | 246.6K |
| 09:50 | 67.88 | 69.02 | 67.37 | 69.02 | 511.6K |
| 09:55 | 69.04 | 69.92 | 69.00 | 69.50 | 534.3K |
| 10:00 | 69.49 | 70.60 | 69.42 | 69.99 | 616.1K |
| 10:05 | 70.00 | 70.37 | 69.34 | 69.40 | 210.9K |
| 10:10 | 69.37 | 69.37 | 68.34 | 68.83 | 264.1K |
| 10:15 | 68.83 | 69.50 | 68.80 | 69.07 | 268.3K |
| 10:20 | 69.11 | 70.05 | 68.90 | 69.78 | 185.2K |
| 10:25 | 69.68 | 69.68 | 69.29 | 69.43 | 95.7K |
| 10:30 | 69.43 | 69.75 | 69.40 | 69.50 | 73.0K |
| 10:35 | 69.48 | 70.38 | 69.47 | 70.02 | 208.3K |
| 10:40 | 70.26 | 70.41 | 69.94 | 70.29 | 121.8K |
| 10:45 | 70.31 | 70.49 | 70.05 | 70.46 | 170.0K |
| 10:50 | 70.48 | 70.48 | 70.12 | 70.43 | 94.3K |
| 10:55 | 70.33 | 70.50 | 69.50 | 69.56 | 199.6K |
| 11:00 | 69.56 | 69.92 | 69.56 | 69.66 | 92.3K |
| 11:05 | 69.66 | 70.90 | 69.20 | 70.82 | 301.3K |
| 11:10 | 70.82 | 70.82 | 70.06 | 70.36 | 62.0K |
| 11:15 | 70.30 | 70.50 | 70.20 | 70.30 | 67.9K |
| 11:20 | 70.30 | 70.60 | 70.11 | 70.60 | 68.9K |
| 11:25 | 70.60 | 70.60 | 70.19 | 70.55 | 53.4K |
| 13:00 | 70.59 | 70.59 | 69.57 | 69.60 | 68.1K |
| 13:05 | 69.60 | 69.70 | 69.35 | 69.70 | 52.2K |
| 13:10 | 69.70 | 69.70 | 69.41 | 69.47 | 57.4K |
| 13:15 | 69.46 | 69.75 | 69.45 | 69.61 | 42.0K |
| 13:20 | 69.68 | 70.36 | 69.66 | 69.75 | 42.8K |
| 13:25 | 69.61 | 69.61 | 69.39 | 69.45 | 49.2K |
| 13:30 | 69.44 | 70.31 | 69.41 | 70.30 | 121.1K |
| 13:35 | 70.31 | 70.73 | 70.30 | 70.63 | 95.7K |
| 13:40 | 70.78 | 70.90 | 70.11 | 70.11 | 78.5K |
| 13:45 | 70.11 | 70.37 | 69.80 | 70.26 | 131.9K |
| 13:50 | 70.25 | 70.80 | 70.05 | 70.67 | 79.4K |
| 13:55 | 70.67 | 70.67 | 70.31 | 70.33 | 54.5K |
| 14:00 | 70.32 | 70.33 | 69.78 | 70.30 | 89.9K |
| 14:05 | 70.30 | 70.48 | 69.98 | 69.98 | 87.5K |
| 14:10 | 69.87 | 70.38 | 69.79 | 70.22 | 119.5K |
| 14:15 | 70.20 | 70.20 | 69.83 | 69.88 | 59.5K |
| 14:20 | 69.92 | 69.99 | 69.91 | 69.94 | 37.0K |
| 14:25 | 69.99 | 70.28 | 69.99 | 70.14 | 53.6K |
| 14:30 | 70.21 | 70.21 | 70.03 | 70.18 | 46.5K |
| 14:35 | 70.19 | 70.50 | 70.19 | 70.40 | 152.1K |
| 14:40 | 70.40 | 70.49 | 70.17 | 70.40 | 139.9K |
| 14:45 | 70.36 | 70.44 | 70.20 | 70.44 | 113.5K |
| 14:50 | 70.44 | 70.50 | 70.13 | 70.23 | 106.2K |
| 14:55 | 70.25 | 70.42 | 70.23 | 70.41 | 50.3K |