Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 78.95 | 79.25 | 78.60 | 79.25 | 29.9K |
| 09:35 | 79.30 | 79.75 | 79.20 | 79.75 | 18.8K |
| 09:40 | 79.80 | 79.90 | 79.20 | 79.25 | 37.2K |
| 09:45 | 79.30 | 79.70 | 79.15 | 79.25 | 35.7K |
| 09:50 | 79.30 | 80.00 | 79.30 | 79.65 | 27.3K |
| 09:55 | 79.60 | 79.75 | 79.55 | 79.55 | 15.0K |
| 10:00 | 79.60 | 79.70 | 79.45 | 79.55 | 15.7K |
| 10:05 | 79.50 | 79.50 | 79.25 | 79.35 | 5.1K |
| 10:10 | 79.40 | 79.40 | 79.35 | 79.40 | 2.2K |
| 10:15 | 79.25 | 79.35 | 79.25 | 79.30 | 5.0K |
| 10:20 | 79.35 | 79.35 | 79.30 | 79.35 | 3.6K |
| 10:25 | 79.65 | 80.30 | 79.65 | 80.25 | 22.6K |
| 10:30 | 80.30 | 80.30 | 79.45 | 79.50 | 44.6K |
| 10:35 | 79.55 | 79.75 | 79.45 | 79.65 | 18.7K |
| 10:40 | 79.55 | 79.55 | 79.45 | 79.55 | 4.3K |
| 10:45 | 79.50 | 79.65 | 79.45 | 79.60 | 3.9K |
| 10:50 | 79.65 | 79.75 | 79.65 | 79.75 | 1.9K |
| 10:55 | 79.70 | 80.00 | 79.70 | 79.95 | 7.0K |
| 11:00 | 80.00 | 80.00 | 79.95 | 79.95 | 7.8K |
| 11:05 | 80.00 | 80.00 | 79.95 | 79.95 | 0.9K |
| 11:10 | 80.00 | 80.00 | 79.95 | 80.00 | 2.9K |
| 11:15 | 79.95 | 79.95 | 79.70 | 79.85 | 26.6K |
| 11:20 | 79.80 | 79.85 | 79.80 | 79.80 | 1.1K |
| 11:25 | 79.85 | 80.00 | 79.85 | 80.00 | 6.1K |
| 11:30 | 79.95 | 79.95 | 79.90 | 79.90 | 0.4K |
| 11:35 | 79.95 | 79.95 | 79.60 | 79.60 | 6.3K |
| 11:40 | 79.60 | 79.65 | 79.60 | 79.65 | 0.8K |
| 11:45 | 79.60 | 79.65 | 79.55 | 79.55 | 4.0K |
| 11:50 | 79.55 | 79.60 | 79.55 | 79.55 | 9.7K |
| 11:55 | 79.60 | 79.70 | 79.60 | 79.70 | 1.5K |
| 13:00 | 79.65 | 79.65 | 79.60 | 79.60 | 5.4K |
| 13:05 | 79.65 | 79.70 | 79.60 | 79.70 | 3.9K |
| 13:10 | 79.65 | 79.70 | 79.65 | 79.65 | 1.7K |
| 13:15 | 79.65 | 79.85 | 79.65 | 79.85 | 5.4K |
| 13:20 | 79.70 | 79.70 | 79.50 | 79.50 | 9.6K |
| 13:25 | 79.55 | 79.55 | 79.50 | 79.55 | 5.0K |
| 13:30 | 79.70 | 79.85 | 79.70 | 79.85 | 21.5K |
| 13:35 | 79.80 | 79.85 | 79.75 | 79.75 | 7.7K |
| 13:40 | 79.80 | 79.95 | 79.75 | 79.95 | 2.6K |
| 13:45 | 80.00 | 80.05 | 79.85 | 79.90 | 64.1K |
| 13:50 | 79.95 | 79.95 | 79.90 | 79.90 | 2.5K |
| 13:55 | 79.95 | 79.95 | 79.70 | 79.70 | 10.8K |
| 14:00 | 79.65 | 79.65 | 79.40 | 79.50 | 11.5K |
| 14:05 | 79.50 | 79.55 | 79.50 | 79.55 | 6.8K |
| 14:10 | 79.50 | 79.55 | 79.40 | 79.55 | 7.0K |
| 14:15 | 79.60 | 79.70 | 79.60 | 79.65 | 2.9K |
| 14:20 | 79.70 | 79.75 | 79.65 | 79.70 | 9.2K |
| 14:30 | 79.75 | 79.90 | 79.70 | 79.70 | 15.2K |
| 14:35 | 79.55 | 79.60 | 79.35 | 79.35 | 5.1K |
| 14:40 | 79.15 | 79.45 | 79.15 | 79.40 | 17.0K |
| 14:45 | 79.50 | 79.60 | 79.50 | 79.60 | 10.1K |
| 14:50 | 79.65 | 79.70 | 79.65 | 79.70 | 4.2K |
| 14:55 | 79.75 | 79.75 | 79.50 | 79.60 | 28.0K |
| 15:00 | 79.65 | 79.70 | 79.65 | 79.70 | 2.4K |
| 15:05 | 79.75 | 79.85 | 79.55 | 79.85 | 65.7K |
| 15:10 | 79.70 | 79.95 | 79.70 | 79.90 | 7.0K |
| 15:15 | 79.95 | 80.00 | 79.90 | 80.00 | 6.9K |
| 15:20 | 80.00 | 80.05 | 79.90 | 79.95 | 19.6K |
| 15:25 | 80.00 | 80.10 | 79.95 | 80.10 | 3.6K |
| 15:30 | 80.05 | 80.15 | 79.75 | 79.85 | 83.6K |
| 15:35 | 79.90 | 79.90 | 79.75 | 79.85 | 12.7K |
| 15:40 | 79.80 | 80.10 | 79.80 | 80.05 | 13.9K |
| 15:45 | 80.00 | 80.00 | 79.70 | 79.90 | 158.6K |
| 15:50 | 79.85 | 79.95 | 79.85 | 79.95 | 11.3K |
| 15:55 | 80.00 | 80.10 | 79.50 | 79.80 | 155.7K |