Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 49.58 | 49.85 | 49.45 | 49.75 | 458.8K |
| 09:35 | 49.75 | 49.98 | 49.52 | 49.76 | 370.4K |
| 09:40 | 49.76 | 50.03 | 49.72 | 49.80 | 403.9K |
| 09:45 | 49.80 | 49.80 | 49.29 | 49.52 | 423.1K |
| 09:50 | 49.52 | 49.70 | 49.50 | 49.70 | 254.5K |
| 09:55 | 49.68 | 49.70 | 49.41 | 49.47 | 192.1K |
| 10:00 | 49.47 | 49.48 | 49.35 | 49.38 | 196.3K |
| 10:05 | 49.36 | 49.39 | 49.27 | 49.34 | 219.2K |
| 10:10 | 49.34 | 49.40 | 49.30 | 49.40 | 109.7K |
| 10:15 | 49.44 | 49.55 | 49.40 | 49.41 | 65.3K |
| 10:20 | 49.42 | 49.45 | 49.21 | 49.34 | 224.0K |
| 10:25 | 49.33 | 49.70 | 49.30 | 49.67 | 230.9K |
| 10:30 | 49.64 | 49.83 | 49.60 | 49.68 | 171.1K |
| 10:35 | 49.68 | 49.81 | 49.66 | 49.76 | 90.9K |
| 10:40 | 49.80 | 50.05 | 49.77 | 49.99 | 400.9K |
| 10:45 | 49.99 | 50.02 | 49.86 | 49.90 | 138.6K |
| 10:50 | 49.90 | 50.01 | 49.90 | 49.93 | 165.5K |
| 10:55 | 49.93 | 49.94 | 49.83 | 49.85 | 100.3K |
| 11:00 | 49.85 | 49.88 | 49.82 | 49.85 | 45.3K |
| 11:05 | 49.83 | 49.89 | 49.82 | 49.89 | 30.8K |
| 11:10 | 49.89 | 49.94 | 49.87 | 49.87 | 71.7K |
| 11:15 | 49.84 | 49.95 | 49.84 | 49.90 | 38.9K |
| 11:20 | 49.90 | 49.90 | 49.71 | 49.71 | 96.3K |
| 11:25 | 49.71 | 49.78 | 49.60 | 49.61 | 68.8K |
| 13:00 | 49.61 | 49.80 | 49.61 | 49.67 | 75.3K |
| 13:05 | 49.68 | 49.68 | 49.51 | 49.59 | 111.8K |
| 13:10 | 49.60 | 49.80 | 49.51 | 49.52 | 147.0K |
| 13:15 | 49.51 | 49.76 | 49.50 | 49.69 | 189.5K |
| 13:20 | 49.68 | 49.76 | 49.64 | 49.71 | 59.3K |
| 13:25 | 49.73 | 49.77 | 49.66 | 49.77 | 68.1K |
| 13:30 | 49.72 | 49.80 | 49.70 | 49.74 | 83.5K |
| 13:35 | 49.74 | 49.97 | 49.74 | 49.92 | 148.1K |
| 13:40 | 49.92 | 49.97 | 49.90 | 49.92 | 95.1K |
| 13:45 | 49.92 | 49.94 | 49.77 | 49.81 | 118.4K |
| 13:50 | 49.80 | 49.84 | 49.77 | 49.82 | 59.4K |
| 13:55 | 49.80 | 49.88 | 49.77 | 49.88 | 87.1K |
| 14:00 | 49.89 | 49.94 | 49.84 | 49.85 | 106.3K |
| 14:05 | 49.84 | 49.90 | 49.83 | 49.87 | 73.8K |
| 14:10 | 49.86 | 49.94 | 49.86 | 49.89 | 123.5K |
| 14:15 | 49.89 | 49.89 | 49.80 | 49.81 | 82.7K |
| 14:20 | 49.80 | 49.81 | 49.70 | 49.72 | 66.2K |
| 14:25 | 49.71 | 49.80 | 49.71 | 49.76 | 52.1K |
| 14:30 | 49.77 | 49.79 | 49.71 | 49.72 | 80.1K |
| 14:35 | 49.72 | 49.75 | 49.72 | 49.73 | 95.1K |
| 14:40 | 49.72 | 49.76 | 49.71 | 49.76 | 113.3K |
| 14:45 | 49.77 | 49.78 | 49.74 | 49.78 | 141.5K |
| 14:50 | 49.78 | 49.88 | 49.77 | 49.88 | 194.0K |
| 14:55 | 49.88 | 49.95 | 49.88 | 49.92 | 111.2K |