Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 72.60 | 73.45 | 72.60 | 73.35 | 133.0K |
| 09:35 | 73.40 | 73.70 | 73.35 | 73.70 | 19.7K |
| 09:40 | 73.75 | 74.05 | 73.70 | 73.95 | 27.2K |
| 09:45 | 74.00 | 74.00 | 73.45 | 73.45 | 42.6K |
| 09:50 | 73.50 | 73.60 | 73.35 | 73.55 | 18.9K |
| 09:55 | 73.60 | 73.70 | 73.60 | 73.70 | 7.8K |
| 10:00 | 73.65 | 73.70 | 73.30 | 73.45 | 32.4K |
| 10:05 | 73.50 | 73.55 | 73.40 | 73.55 | 19.9K |
| 10:10 | 73.50 | 73.65 | 73.50 | 73.65 | 13.2K |
| 10:15 | 73.60 | 73.65 | 73.60 | 73.60 | 5.4K |
| 10:20 | 73.65 | 74.90 | 73.65 | 74.75 | 158.0K |
| 10:25 | 74.55 | 74.60 | 74.40 | 74.45 | 49.5K |
| 10:30 | 74.40 | 74.40 | 74.05 | 74.30 | 44.5K |
| 10:35 | 74.25 | 74.55 | 74.10 | 74.50 | 112.1K |
| 10:40 | 74.55 | 74.70 | 74.40 | 74.50 | 31.5K |
| 10:45 | 74.40 | 74.40 | 74.20 | 74.25 | 4.8K |
| 10:50 | 74.30 | 74.40 | 74.20 | 74.20 | 6.6K |
| 10:55 | 74.25 | 74.30 | 74.25 | 74.25 | 2.7K |
| 11:00 | 74.30 | 74.35 | 74.20 | 74.35 | 9.3K |
| 11:05 | 74.40 | 74.45 | 74.25 | 74.25 | 31.6K |
| 11:10 | 74.20 | 74.35 | 74.20 | 74.25 | 57.9K |
| 11:20 | 74.20 | 74.30 | 74.15 | 74.20 | 296.6K |
| 11:25 | 74.25 | 74.25 | 74.20 | 74.20 | 5.8K |
| 11:30 | 74.25 | 74.70 | 74.25 | 74.70 | 30.3K |
| 11:35 | 74.75 | 75.45 | 74.75 | 75.20 | 64.2K |
| 11:40 | 75.15 | 78.05 | 75.05 | 75.35 | 156.9K |
| 11:45 | 75.55 | 75.70 | 75.20 | 75.20 | 29.5K |
| 11:50 | 75.15 | 75.50 | 75.15 | 75.40 | 61.5K |
| 11:55 | 75.35 | 75.70 | 75.35 | 75.70 | 56.3K |
| 13:00 | 75.60 | 75.80 | 75.30 | 75.30 | 124.5K |
| 13:05 | 75.15 | 75.15 | 75.05 | 75.10 | 19.2K |
| 13:10 | 75.05 | 75.05 | 74.95 | 75.00 | 18.5K |
| 13:15 | 74.95 | 74.95 | 74.90 | 74.95 | 8.0K |
| 13:20 | 74.90 | 75.00 | 74.90 | 74.95 | 11.9K |
| 13:25 | 75.00 | 75.00 | 74.85 | 74.85 | 31.5K |
| 13:30 | 74.80 | 74.80 | 74.55 | 74.60 | 33.7K |
| 13:35 | 74.55 | 74.65 | 74.55 | 74.65 | 13.2K |
| 13:40 | 74.70 | 74.70 | 74.60 | 74.70 | 16.2K |
| 13:45 | 74.65 | 74.70 | 74.65 | 74.70 | 3.4K |
| 13:50 | 74.65 | 74.90 | 74.65 | 74.70 | 54.2K |
| 13:55 | 74.75 | 74.80 | 74.70 | 74.75 | 123.3K |
| 14:00 | 74.60 | 74.60 | 74.60 | 74.60 | 18.7K |
| 14:05 | 74.65 | 74.95 | 74.60 | 74.95 | 42.3K |
| 14:10 | 75.00 | 75.05 | 74.95 | 75.00 | 30.4K |
| 14:15 | 74.95 | 75.65 | 74.95 | 75.50 | 299.6K |
| 14:20 | 75.55 | 75.80 | 75.45 | 75.80 | 30.3K |
| 14:25 | 75.75 | 76.00 | 75.70 | 76.00 | 34.3K |
| 14:30 | 76.15 | 76.20 | 75.95 | 76.05 | 92.0K |
| 14:35 | 76.10 | 76.70 | 76.05 | 76.50 | 115.6K |
| 14:40 | 76.35 | 76.40 | 76.10 | 76.15 | 39.3K |
| 14:45 | 76.10 | 76.15 | 75.95 | 75.95 | 50.3K |
| 14:50 | 75.90 | 75.95 | 75.80 | 75.95 | 30.1K |
| 14:55 | 76.00 | 76.25 | 76.00 | 76.20 | 61.9K |
| 15:00 | 76.20 | 76.30 | 75.75 | 76.30 | 43.6K |
| 15:05 | 76.25 | 76.25 | 76.05 | 76.10 | 19.5K |
| 15:10 | 76.05 | 76.10 | 75.95 | 75.95 | 819.2K |
| 15:15 | 76.00 | 76.00 | 75.95 | 76.00 | 15.7K |
| 15:20 | 75.95 | 75.95 | 75.65 | 75.70 | 15.4K |
| 15:25 | 75.80 | 75.85 | 75.75 | 75.75 | 15.1K |
| 15:30 | 75.75 | 75.95 | 75.70 | 75.85 | 32.3K |
| 15:35 | 75.75 | 75.75 | 75.45 | 75.50 | 32.4K |
| 15:40 | 75.45 | 75.50 | 75.35 | 75.45 | 64.9K |
| 15:45 | 75.50 | 75.55 | 75.35 | 75.40 | 626.7K |
| 15:50 | 75.35 | 75.50 | 75.30 | 75.30 | 19.4K |
| 15:55 | 75.30 | 75.50 | 75.00 | 75.15 | 195.9K |