Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 44.91 | 46.56 | 44.88 | 46.20 | 1,034.0K |
| 09:35 | 46.23 | 46.23 | 45.20 | 45.24 | 543.3K |
| 09:40 | 45.19 | 45.19 | 44.66 | 44.73 | 692.6K |
| 09:45 | 44.67 | 44.75 | 44.44 | 44.50 | 569.8K |
| 09:50 | 44.50 | 44.83 | 44.50 | 44.70 | 281.2K |
| 09:55 | 44.67 | 44.70 | 44.39 | 44.43 | 412.3K |
| 10:00 | 44.46 | 44.55 | 44.40 | 44.48 | 270.3K |
| 10:05 | 44.49 | 44.88 | 44.44 | 44.75 | 192.2K |
| 10:10 | 44.79 | 45.20 | 44.78 | 45.10 | 207.0K |
| 10:15 | 45.06 | 45.30 | 44.91 | 45.20 | 189.7K |
| 10:20 | 45.22 | 45.22 | 45.00 | 45.00 | 105.5K |
| 10:25 | 45.01 | 45.06 | 44.91 | 44.92 | 81.5K |
| 10:30 | 44.92 | 44.98 | 44.65 | 44.65 | 95.2K |
| 10:35 | 44.69 | 44.69 | 44.57 | 44.58 | 111.7K |
| 10:40 | 44.57 | 44.69 | 44.52 | 44.60 | 116.1K |
| 10:45 | 44.60 | 44.78 | 44.56 | 44.75 | 79.5K |
| 10:50 | 44.71 | 44.94 | 44.71 | 44.90 | 43.2K |
| 10:55 | 44.90 | 45.08 | 44.83 | 45.08 | 71.8K |
| 11:00 | 45.08 | 45.15 | 45.01 | 45.10 | 107.9K |
| 11:05 | 45.09 | 45.10 | 44.85 | 44.87 | 65.7K |
| 11:10 | 44.87 | 44.90 | 44.84 | 44.84 | 57.7K |
| 11:15 | 44.85 | 44.89 | 44.83 | 44.85 | 51.5K |
| 11:20 | 44.85 | 44.97 | 44.85 | 44.89 | 26.9K |
| 11:25 | 44.90 | 45.07 | 44.90 | 45.06 | 43.6K |
| 13:00 | 45.06 | 45.15 | 44.95 | 44.98 | 73.1K |
| 13:05 | 44.96 | 45.19 | 44.95 | 45.10 | 89.5K |
| 13:10 | 45.10 | 45.10 | 44.95 | 45.03 | 45.1K |
| 13:15 | 45.03 | 45.07 | 44.95 | 45.03 | 48.3K |
| 13:20 | 45.08 | 45.50 | 45.08 | 45.38 | 248.4K |
| 13:25 | 45.38 | 45.65 | 45.38 | 45.60 | 251.9K |
| 13:30 | 45.55 | 45.85 | 45.50 | 45.50 | 196.0K |
| 13:35 | 45.45 | 45.52 | 45.23 | 45.31 | 67.3K |
| 13:40 | 45.33 | 45.43 | 45.30 | 45.40 | 51.4K |
| 13:45 | 45.41 | 45.43 | 45.30 | 45.32 | 40.9K |
| 13:50 | 45.40 | 45.40 | 45.23 | 45.23 | 51.1K |
| 13:55 | 45.25 | 45.30 | 45.22 | 45.24 | 21.6K |
| 14:00 | 45.22 | 45.22 | 45.05 | 45.10 | 43.9K |
| 14:05 | 45.13 | 45.18 | 45.13 | 45.18 | 19.5K |
| 14:10 | 45.18 | 45.27 | 45.18 | 45.20 | 34.2K |
| 14:15 | 45.20 | 45.25 | 45.17 | 45.21 | 44.1K |
| 14:20 | 45.22 | 45.46 | 45.20 | 45.45 | 63.9K |
| 14:25 | 45.45 | 45.45 | 45.36 | 45.41 | 51.0K |
| 14:30 | 45.41 | 45.41 | 45.31 | 45.35 | 56.8K |
| 14:35 | 45.35 | 45.37 | 45.22 | 45.29 | 95.1K |
| 14:40 | 45.23 | 45.29 | 45.23 | 45.26 | 93.0K |
| 14:45 | 45.24 | 45.28 | 45.24 | 45.24 | 55.1K |
| 14:50 | 45.23 | 45.35 | 45.23 | 45.34 | 131.0K |
| 14:55 | 45.34 | 45.41 | 45.34 | 45.40 | 56.6K |