40.17
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 28.98 | 29.18 | 28.98 | 29.15 | 3,113.3K |
| 09:35 | 29.15 | 29.68 | 29.15 | 29.44 | 8,700.3K |
| 09:40 | 29.44 | 29.54 | 29.30 | 29.46 | 4,015.2K |
| 09:45 | 29.48 | 29.79 | 29.48 | 29.78 | 9,619.7K |
| 09:50 | 29.79 | 29.93 | 29.76 | 29.91 | 9,577.2K |
| 09:55 | 29.91 | 30.20 | 29.84 | 30.18 | 12,556.2K |
| 10:00 | 30.18 | 30.19 | 29.85 | 29.95 | 5,988.4K |
| 10:05 | 29.91 | 30.00 | 29.88 | 29.90 | 3,491.5K |
| 10:10 | 29.90 | 30.14 | 29.79 | 30.13 | 4,697.2K |
| 10:15 | 30.14 | 30.20 | 30.11 | 30.15 | 7,056.2K |
| 10:20 | 30.15 | 30.19 | 29.97 | 30.13 | 2,664.8K |
| 10:25 | 30.14 | 30.20 | 30.12 | 30.19 | 3,821.1K |
| 10:30 | 30.19 | 30.30 | 30.13 | 30.13 | 3,891.1K |
| 10:35 | 30.15 | 30.18 | 30.01 | 30.14 | 1,840.6K |
| 10:40 | 30.14 | 30.14 | 29.98 | 29.98 | 1,668.7K |
| 10:45 | 29.98 | 30.12 | 29.98 | 30.07 | 1,233.8K |
| 10:50 | 30.06 | 30.09 | 30.04 | 30.05 | 866.2K |
| 10:55 | 30.06 | 30.06 | 29.98 | 30.03 | 1,642.6K |
| 11:00 | 30.02 | 30.02 | 29.90 | 29.92 | 1,363.1K |
| 11:05 | 29.93 | 30.02 | 29.93 | 30.02 | 1,073.8K |
| 11:10 | 30.02 | 30.03 | 29.96 | 29.96 | 883.0K |
| 11:15 | 29.96 | 29.96 | 29.90 | 29.94 | 1,118.5K |
| 11:20 | 29.95 | 30.01 | 29.90 | 29.96 | 1,063.4K |
| 11:25 | 29.96 | 30.00 | 29.91 | 29.98 | 915.4K |
| 11:30 | 30.00 | 30.00 | 30.00 | 30.00 | 1.2K |
| 13:00 | 30.01 | 30.16 | 30.01 | 30.16 | 2,709.0K |
| 13:05 | 30.16 | 30.30 | 30.14 | 30.29 | 4,529.5K |
| 13:10 | 30.30 | 30.47 | 30.28 | 30.45 | 5,415.5K |
| 13:15 | 30.47 | 30.47 | 30.17 | 30.17 | 2,738.5K |
| 13:20 | 30.15 | 30.21 | 30.04 | 30.10 | 1,978.2K |
| 13:25 | 30.09 | 30.20 | 30.07 | 30.17 | 1,375.1K |
| 13:30 | 30.17 | 30.18 | 30.13 | 30.18 | 1,056.5K |
| 13:35 | 30.18 | 30.18 | 30.07 | 30.14 | 1,488.2K |
| 13:40 | 30.14 | 30.15 | 30.10 | 30.10 | 924.0K |
| 13:45 | 30.10 | 30.11 | 30.08 | 30.10 | 935.3K |
| 13:50 | 30.09 | 30.10 | 30.08 | 30.08 | 1,225.4K |
| 13:55 | 30.09 | 30.12 | 30.08 | 30.09 | 1,078.4K |
| 14:00 | 30.10 | 30.20 | 30.09 | 30.17 | 1,480.9K |
| 14:05 | 30.16 | 30.17 | 30.12 | 30.14 | 919.2K |
| 14:10 | 30.14 | 30.15 | 30.09 | 30.10 | 954.5K |
| 14:15 | 30.10 | 30.12 | 30.08 | 30.12 | 899.0K |
| 14:20 | 30.12 | 30.22 | 30.09 | 30.22 | 2,085.0K |
| 14:25 | 30.22 | 30.25 | 30.10 | 30.10 | 1,421.7K |
| 14:30 | 30.15 | 30.16 | 30.13 | 30.16 | 1,070.7K |
| 14:35 | 30.15 | 30.27 | 30.15 | 30.26 | 2,336.6K |
| 14:40 | 30.26 | 30.27 | 30.21 | 30.22 | 1,958.7K |
| 14:45 | 30.21 | 30.22 | 30.19 | 30.20 | 2,518.9K |
| 14:50 | 30.20 | 30.22 | 30.19 | 30.22 | 3,533.9K |
| 14:55 | 30.21 | 30.22 | 30.20 | 30.22 | 1,919.4K |
| 15:40 | 30.23 | 30.23 | 30.23 | 30.23 | 1,494.9K |