Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 75.16 | 75.16 | 74.12 | 74.91 | 3,480.3K |
| 09:35 | 74.95 | 75.32 | 74.50 | 74.82 | 2,185.2K |
| 09:40 | 74.83 | 75.81 | 74.83 | 75.23 | 2,863.2K |
| 09:45 | 75.23 | 75.23 | 74.85 | 74.85 | 1,256.0K |
| 09:50 | 74.83 | 74.83 | 74.60 | 74.81 | 994.2K |
| 09:55 | 74.92 | 75.20 | 74.62 | 75.15 | 731.2K |
| 10:00 | 75.07 | 75.12 | 74.76 | 74.80 | 500.2K |
| 10:05 | 74.75 | 74.82 | 74.62 | 74.73 | 407.0K |
| 10:10 | 74.72 | 74.74 | 74.63 | 74.71 | 366.9K |
| 10:15 | 74.72 | 74.88 | 74.40 | 74.41 | 625.2K |
| 10:20 | 74.38 | 74.51 | 74.23 | 74.23 | 462.4K |
| 10:25 | 74.23 | 74.59 | 74.20 | 74.55 | 481.8K |
| 10:30 | 74.53 | 75.33 | 74.46 | 75.28 | 810.0K |
| 10:35 | 75.40 | 75.48 | 75.11 | 75.33 | 1,067.9K |
| 10:40 | 75.27 | 75.27 | 74.95 | 75.06 | 275.0K |
| 10:45 | 75.06 | 75.15 | 74.93 | 75.14 | 253.0K |
| 10:50 | 75.14 | 75.20 | 75.02 | 75.09 | 330.8K |
| 10:55 | 75.16 | 75.23 | 75.01 | 75.10 | 243.7K |
| 11:00 | 75.10 | 75.30 | 75.10 | 75.28 | 415.6K |
| 11:05 | 75.28 | 75.29 | 75.18 | 75.19 | 237.6K |
| 11:10 | 75.18 | 75.41 | 75.14 | 75.41 | 405.5K |
| 11:15 | 75.42 | 75.97 | 75.35 | 75.95 | 2,202.6K |
| 11:20 | 75.90 | 75.90 | 75.68 | 75.72 | 624.1K |
| 11:25 | 75.73 | 75.93 | 75.62 | 75.79 | 543.7K |
| 11:30 | 75.79 | 75.79 | 75.79 | 75.79 | 0.3K |
| 13:00 | 75.81 | 75.81 | 75.21 | 75.47 | 921.5K |
| 13:05 | 75.47 | 75.47 | 75.32 | 75.41 | 292.7K |
| 13:10 | 75.40 | 75.64 | 75.33 | 75.57 | 500.3K |
| 13:15 | 75.57 | 75.60 | 75.47 | 75.51 | 249.6K |
| 13:20 | 75.51 | 75.55 | 75.33 | 75.45 | 319.2K |
| 13:25 | 75.45 | 75.50 | 75.31 | 75.46 | 312.0K |
| 13:30 | 75.47 | 75.75 | 75.41 | 75.70 | 489.2K |
| 13:35 | 75.70 | 76.48 | 75.67 | 76.48 | 2,155.7K |
| 13:40 | 76.49 | 78.00 | 76.49 | 77.51 | 4,686.9K |
| 13:45 | 77.49 | 77.57 | 77.08 | 77.16 | 1,723.5K |
| 13:50 | 77.18 | 77.34 | 77.02 | 77.23 | 872.5K |
| 13:55 | 77.18 | 77.23 | 77.10 | 77.18 | 736.2K |
| 14:00 | 77.16 | 77.37 | 77.01 | 77.25 | 822.4K |
| 14:05 | 77.25 | 77.28 | 77.04 | 77.04 | 472.7K |
| 14:10 | 77.08 | 77.10 | 76.86 | 76.95 | 583.2K |
| 14:15 | 76.95 | 77.00 | 76.73 | 76.92 | 565.5K |
| 14:20 | 76.91 | 77.11 | 76.90 | 77.10 | 425.1K |
| 14:25 | 77.10 | 77.10 | 77.02 | 77.06 | 352.6K |
| 14:30 | 77.07 | 77.10 | 76.76 | 76.95 | 588.3K |
| 14:35 | 76.92 | 77.00 | 76.91 | 76.98 | 348.3K |
| 14:40 | 76.96 | 76.97 | 76.70 | 76.70 | 534.7K |
| 14:45 | 76.69 | 76.81 | 76.69 | 76.75 | 553.1K |
| 14:50 | 76.75 | 77.00 | 76.74 | 76.99 | 838.6K |
| 14:55 | 76.97 | 76.99 | 76.85 | 76.90 | 379.9K |
| 15:40 | 76.90 | 76.90 | 76.90 | 76.90 | 305.1K |