40.17
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 29.94 | 29.94 | 29.62 | 29.66 | 6,822.4K |
| 09:35 | 29.66 | 29.83 | 29.66 | 29.77 | 3,925.2K |
| 09:40 | 29.75 | 29.86 | 29.74 | 29.86 | 2,884.8K |
| 09:45 | 29.86 | 29.86 | 29.72 | 29.74 | 3,190.2K |
| 09:50 | 29.75 | 29.93 | 29.74 | 29.89 | 2,817.3K |
| 09:55 | 29.88 | 30.00 | 29.88 | 30.00 | 3,224.8K |
| 10:00 | 30.02 | 30.11 | 30.02 | 30.08 | 3,526.1K |
| 10:05 | 30.05 | 30.19 | 30.00 | 30.04 | 4,037.2K |
| 10:10 | 30.03 | 30.03 | 29.90 | 29.95 | 2,745.6K |
| 10:15 | 29.95 | 30.27 | 29.95 | 30.27 | 3,033.4K |
| 10:20 | 30.24 | 30.42 | 30.17 | 30.23 | 3,677.9K |
| 10:25 | 30.25 | 30.36 | 30.21 | 30.27 | 2,312.7K |
| 10:30 | 30.27 | 30.29 | 30.07 | 30.07 | 2,123.6K |
| 10:35 | 30.09 | 30.28 | 30.08 | 30.27 | 1,656.1K |
| 10:40 | 30.27 | 30.38 | 30.25 | 30.37 | 2,321.8K |
| 10:45 | 30.35 | 30.49 | 30.35 | 30.47 | 3,769.1K |
| 10:50 | 30.47 | 30.58 | 30.47 | 30.55 | 3,397.1K |
| 10:55 | 30.55 | 30.60 | 30.50 | 30.59 | 2,077.8K |
| 11:00 | 30.59 | 30.76 | 30.56 | 30.72 | 2,848.6K |
| 11:05 | 30.70 | 30.95 | 30.70 | 30.90 | 3,828.1K |
| 11:10 | 30.89 | 30.90 | 30.78 | 30.86 | 2,227.8K |
| 11:15 | 30.86 | 30.88 | 30.75 | 30.75 | 1,856.5K |
| 11:20 | 30.75 | 30.92 | 30.71 | 30.92 | 2,044.7K |
| 11:25 | 30.93 | 31.00 | 30.91 | 30.91 | 3,607.6K |
| 11:30 | 30.91 | 30.91 | 30.91 | 30.91 | 4.8K |
| 13:00 | 30.97 | 30.97 | 30.77 | 30.77 | 2,877.0K |
| 13:05 | 30.79 | 30.83 | 30.72 | 30.79 | 1,582.5K |
| 13:10 | 30.79 | 30.90 | 30.79 | 30.81 | 1,211.6K |
| 13:15 | 30.80 | 30.82 | 30.73 | 30.80 | 1,209.7K |
| 13:20 | 30.80 | 30.85 | 30.78 | 30.84 | 1,036.2K |
| 13:25 | 30.84 | 30.84 | 30.71 | 30.71 | 1,614.8K |
| 13:30 | 30.71 | 30.71 | 30.51 | 30.57 | 3,603.9K |
| 13:35 | 30.58 | 30.65 | 30.58 | 30.60 | 1,390.2K |
| 13:40 | 30.59 | 30.59 | 30.38 | 30.47 | 3,064.8K |
| 13:45 | 30.47 | 30.47 | 30.28 | 30.28 | 3,025.6K |
| 13:50 | 30.28 | 30.34 | 30.18 | 30.32 | 2,639.4K |
| 13:55 | 30.33 | 30.33 | 30.23 | 30.33 | 1,922.7K |
| 14:00 | 30.32 | 30.42 | 30.22 | 30.22 | 1,720.8K |
| 14:05 | 30.21 | 30.22 | 30.10 | 30.16 | 2,640.8K |
| 14:10 | 30.16 | 30.16 | 30.06 | 30.07 | 2,196.0K |
| 14:15 | 30.09 | 30.12 | 29.95 | 29.95 | 2,985.3K |
| 14:20 | 29.94 | 29.94 | 29.81 | 29.89 | 3,653.8K |
| 14:25 | 29.90 | 30.12 | 29.90 | 30.08 | 2,571.7K |
| 14:30 | 30.10 | 30.28 | 30.05 | 30.28 | 2,166.3K |
| 14:35 | 30.26 | 30.26 | 30.10 | 30.21 | 1,431.1K |
| 14:40 | 30.21 | 30.30 | 30.20 | 30.29 | 1,505.1K |
| 14:45 | 30.30 | 30.34 | 30.25 | 30.30 | 2,035.4K |
| 14:50 | 30.30 | 30.38 | 30.30 | 30.35 | 2,418.4K |
| 14:55 | 30.36 | 30.37 | 30.34 | 30.37 | 1,322.2K |
| 15:40 | 30.36 | 30.36 | 30.36 | 30.36 | 900.0K |