Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 72.80 | 73.10 | 72.50 | 72.60 | 13.7K |
| 09:35 | 72.55 | 72.80 | 72.50 | 72.70 | 3.3K |
| 09:40 | 72.80 | 72.80 | 72.70 | 72.80 | 4.0K |
| 09:45 | 72.70 | 73.10 | 72.70 | 73.10 | 8.6K |
| 09:50 | 73.15 | 73.50 | 73.15 | 73.20 | 10.6K |
| 09:55 | 73.20 | 73.65 | 73.20 | 73.35 | 14.4K |
| 10:00 | 73.50 | 73.50 | 72.70 | 72.85 | 25.2K |
| 10:05 | 73.05 | 73.45 | 72.80 | 73.20 | 26.1K |
| 10:10 | 73.25 | 73.25 | 73.00 | 73.00 | 4.9K |
| 10:15 | 73.05 | 73.05 | 73.05 | 73.05 | 0.2K |
| 10:20 | 72.90 | 72.95 | 72.80 | 72.90 | 18.8K |
| 10:25 | 72.95 | 73.15 | 72.95 | 73.10 | 5.9K |
| 10:30 | 73.15 | 73.20 | 72.95 | 72.95 | 9.5K |
| 10:35 | 73.00 | 73.00 | 73.00 | 73.00 | 0.6K |
| 10:40 | 73.05 | 73.15 | 73.05 | 73.15 | 2.8K |
| 10:45 | 73.10 | 73.30 | 73.10 | 73.20 | 17.5K |
| 10:50 | 73.15 | 73.15 | 73.10 | 73.15 | 6.1K |
| 11:00 | 73.10 | 73.10 | 73.05 | 73.10 | 4.9K |
| 11:05 | 73.15 | 73.15 | 73.10 | 73.10 | 0.2K |
| 11:10 | 73.15 | 73.20 | 73.10 | 73.20 | 4.9K |
| 11:15 | 73.25 | 73.25 | 73.25 | 73.25 | 1.3K |
| 11:20 | 73.30 | 73.30 | 73.30 | 73.30 | 2.4K |
| 11:25 | 73.25 | 73.25 | 73.20 | 73.20 | 3.5K |
| 11:30 | 73.15 | 73.35 | 73.15 | 73.35 | 4.2K |
| 11:35 | 73.45 | 73.50 | 73.45 | 73.45 | 3.2K |
| 11:40 | 73.40 | 73.40 | 73.25 | 73.25 | 3.4K |
| 11:45 | 73.30 | 73.30 | 73.25 | 73.25 | 0.9K |
| 11:50 | 73.15 | 73.25 | 73.15 | 73.25 | 0.7K |
| 11:55 | 73.15 | 73.25 | 73.10 | 73.10 | 1.0K |
| 13:00 | 73.05 | 73.20 | 73.05 | 73.20 | 2.0K |
| 13:05 | 73.15 | 73.25 | 73.15 | 73.25 | 4.5K |
| 13:10 | 73.30 | 73.30 | 73.25 | 73.25 | 2.2K |
| 13:15 | 73.30 | 73.35 | 73.25 | 73.35 | 4.7K |
| 13:20 | 73.30 | 73.35 | 73.10 | 73.10 | 4.1K |
| 13:25 | 73.20 | 73.25 | 73.20 | 73.25 | 3.7K |
| 13:30 | 73.30 | 73.30 | 73.25 | 73.25 | 2.5K |
| 13:35 | 73.20 | 73.25 | 73.05 | 73.10 | 13.7K |
| 13:40 | 73.15 | 73.25 | 73.15 | 73.25 | 5.1K |
| 13:45 | 73.20 | 73.25 | 73.20 | 73.20 | 4.1K |
| 13:50 | 73.25 | 73.25 | 73.20 | 73.25 | 4.6K |
| 13:55 | 73.10 | 73.10 | 73.10 | 73.10 | 1.0K |
| 14:00 | 73.15 | 73.15 | 73.10 | 73.15 | 2.9K |
| 14:05 | 73.25 | 73.30 | 73.15 | 73.15 | 47.0K |
| 14:10 | 73.25 | 73.25 | 73.05 | 73.20 | 4.1K |
| 14:15 | 73.15 | 73.20 | 73.10 | 73.20 | 4.3K |
| 14:20 | 73.15 | 73.25 | 73.15 | 73.20 | 3.3K |
| 14:25 | 73.15 | 73.20 | 73.10 | 73.10 | 3.7K |
| 14:30 | 73.15 | 73.15 | 73.15 | 73.15 | 1.8K |
| 14:35 | 73.20 | 73.25 | 73.15 | 73.25 | 4.7K |
| 14:40 | 73.20 | 73.20 | 73.15 | 73.15 | 2.4K |
| 14:45 | 73.20 | 73.25 | 73.10 | 73.15 | 6.8K |
| 14:50 | 73.20 | 73.20 | 73.15 | 73.15 | 2.3K |
| 14:55 | 73.20 | 73.25 | 73.10 | 73.10 | 2.6K |
| 15:00 | 73.15 | 73.20 | 73.10 | 73.10 | 4.7K |
| 15:05 | 73.15 | 73.15 | 73.10 | 73.15 | 2.5K |
| 15:10 | 73.10 | 73.20 | 73.10 | 73.15 | 6.2K |
| 15:15 | 73.20 | 73.20 | 73.10 | 73.20 | 6.5K |
| 15:20 | 73.10 | 73.25 | 73.10 | 73.10 | 5.3K |
| 15:25 | 73.10 | 73.20 | 73.10 | 73.20 | 3.7K |
| 15:30 | 73.15 | 73.20 | 73.10 | 73.20 | 8.4K |
| 15:35 | 73.10 | 73.20 | 73.10 | 73.20 | 10.7K |
| 15:40 | 73.10 | 73.20 | 73.10 | 73.20 | 9.9K |
| 15:45 | 73.15 | 73.20 | 73.10 | 73.10 | 12.4K |
| 15:50 | 73.15 | 73.20 | 73.10 | 73.10 | 20.2K |
| 15:55 | 73.15 | 73.40 | 73.10 | 73.40 | 153.2K |