Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 40.92 | 40.96 | 39.79 | 39.91 | 734.2K |
| 09:35 | 39.88 | 40.54 | 39.69 | 40.47 | 535.6K |
| 09:40 | 40.46 | 40.52 | 40.13 | 40.25 | 292.1K |
| 09:45 | 40.22 | 40.35 | 40.00 | 40.07 | 217.6K |
| 09:50 | 40.03 | 40.07 | 39.77 | 39.95 | 286.1K |
| 09:55 | 40.01 | 40.04 | 39.66 | 39.67 | 331.7K |
| 10:00 | 39.67 | 39.93 | 39.65 | 39.84 | 170.3K |
| 10:05 | 39.87 | 40.00 | 39.82 | 39.86 | 134.4K |
| 10:10 | 39.86 | 39.97 | 39.79 | 39.97 | 117.2K |
| 10:15 | 39.92 | 40.05 | 39.87 | 40.05 | 80.5K |
| 10:20 | 40.05 | 40.10 | 39.91 | 40.00 | 123.0K |
| 10:25 | 39.96 | 40.12 | 39.96 | 40.08 | 66.8K |
| 10:30 | 40.08 | 40.23 | 40.02 | 40.18 | 137.2K |
| 10:35 | 40.21 | 40.23 | 40.09 | 40.12 | 118.4K |
| 10:40 | 40.14 | 40.19 | 40.02 | 40.02 | 81.0K |
| 10:45 | 40.02 | 40.03 | 39.94 | 40.03 | 33.6K |
| 10:50 | 40.04 | 40.05 | 39.92 | 39.99 | 52.1K |
| 10:55 | 39.99 | 40.00 | 39.97 | 39.99 | 35.2K |
| 11:00 | 39.99 | 40.05 | 39.94 | 40.04 | 38.7K |
| 11:05 | 40.04 | 40.05 | 39.87 | 39.89 | 69.4K |
| 11:10 | 39.88 | 39.92 | 39.85 | 39.85 | 72.8K |
| 11:15 | 39.86 | 39.86 | 39.78 | 39.82 | 70.6K |
| 11:20 | 39.82 | 39.83 | 39.77 | 39.83 | 82.8K |
| 11:25 | 39.82 | 40.00 | 39.79 | 40.00 | 62.3K |
| 13:00 | 39.95 | 40.01 | 39.91 | 39.96 | 31.7K |
| 13:05 | 39.99 | 40.08 | 39.89 | 39.93 | 68.6K |
| 13:10 | 39.92 | 39.92 | 39.87 | 39.89 | 54.4K |
| 13:15 | 39.90 | 39.98 | 39.89 | 39.93 | 52.1K |
| 13:20 | 39.92 | 39.92 | 39.84 | 39.85 | 32.0K |
| 13:25 | 39.84 | 39.94 | 39.82 | 39.93 | 64.3K |
| 13:30 | 39.92 | 39.94 | 39.83 | 39.93 | 60.4K |
| 13:35 | 39.89 | 39.92 | 39.76 | 39.76 | 56.3K |
| 13:40 | 39.78 | 39.83 | 39.74 | 39.74 | 22.6K |
| 13:45 | 39.74 | 39.83 | 39.74 | 39.81 | 28.1K |
| 13:50 | 39.80 | 39.83 | 39.69 | 39.69 | 95.3K |
| 13:55 | 39.71 | 39.73 | 39.66 | 39.70 | 114.3K |
| 14:00 | 39.69 | 39.75 | 39.64 | 39.65 | 90.7K |
| 14:05 | 39.64 | 39.72 | 39.63 | 39.69 | 113.6K |
| 14:10 | 39.64 | 39.75 | 39.64 | 39.69 | 37.1K |
| 14:15 | 39.72 | 39.74 | 39.68 | 39.73 | 29.5K |
| 14:20 | 39.73 | 39.75 | 39.54 | 39.62 | 396.8K |
| 14:25 | 39.59 | 39.64 | 39.44 | 39.49 | 469.7K |
| 14:30 | 39.45 | 39.54 | 39.41 | 39.44 | 353.1K |
| 14:35 | 39.44 | 39.46 | 39.38 | 39.41 | 175.3K |
| 14:40 | 39.41 | 39.46 | 39.39 | 39.45 | 222.3K |
| 14:45 | 39.46 | 39.46 | 39.34 | 39.35 | 197.6K |
| 14:50 | 39.40 | 39.45 | 39.34 | 39.37 | 293.4K |
| 14:55 | 39.39 | 39.44 | 39.35 | 39.35 | 112.4K |