Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 122.70 | 125.48 | 121.75 | 123.28 | 2,330.1K |
| 09:35 | 123.30 | 125.60 | 123.00 | 124.15 | 1,184.9K |
| 09:40 | 124.05 | 124.59 | 123.00 | 124.58 | 921.5K |
| 09:45 | 124.20 | 125.40 | 123.65 | 124.52 | 645.6K |
| 09:50 | 124.53 | 125.70 | 124.09 | 124.18 | 510.1K |
| 09:55 | 124.25 | 124.25 | 123.00 | 123.90 | 874.1K |
| 10:00 | 124.02 | 126.00 | 123.89 | 126.00 | 533.9K |
| 10:05 | 125.85 | 126.26 | 124.55 | 125.69 | 466.5K |
| 10:10 | 125.38 | 125.71 | 124.67 | 125.26 | 270.6K |
| 10:15 | 125.26 | 125.26 | 124.01 | 124.29 | 248.6K |
| 10:20 | 124.27 | 125.14 | 124.21 | 124.69 | 219.2K |
| 10:25 | 124.66 | 125.07 | 124.00 | 124.29 | 268.8K |
| 10:30 | 124.44 | 126.74 | 124.20 | 126.40 | 900.8K |
| 10:35 | 126.48 | 127.80 | 126.34 | 127.48 | 598.3K |
| 10:40 | 127.25 | 127.28 | 126.30 | 126.40 | 252.4K |
| 10:45 | 126.40 | 127.29 | 126.40 | 126.70 | 183.1K |
| 10:50 | 126.66 | 126.66 | 125.76 | 126.50 | 159.9K |
| 10:55 | 126.56 | 128.44 | 126.56 | 127.68 | 727.6K |
| 11:00 | 127.57 | 129.60 | 127.32 | 129.46 | 659.1K |
| 11:05 | 129.50 | 129.69 | 128.00 | 129.67 | 443.7K |
| 11:10 | 129.69 | 132.65 | 129.01 | 131.62 | 960.1K |
| 11:15 | 131.85 | 136.00 | 131.28 | 134.05 | 1,164.4K |
| 11:20 | 134.81 | 136.70 | 133.79 | 135.06 | 936.7K |
| 11:25 | 135.13 | 141.38 | 134.01 | 141.13 | 954.7K |
| 13:00 | 140.49 | 146.00 | 137.00 | 137.00 | 1,389.8K |
| 13:05 | 137.00 | 140.00 | 136.85 | 138.06 | 449.7K |
| 13:10 | 138.05 | 140.88 | 137.36 | 140.40 | 489.1K |
| 13:15 | 140.40 | 141.80 | 138.05 | 140.99 | 318.4K |
| 13:20 | 141.00 | 142.99 | 139.62 | 142.10 | 349.7K |
| 13:25 | 142.10 | 144.80 | 141.43 | 144.46 | 586.4K |
| 13:30 | 144.50 | 151.00 | 143.72 | 148.77 | 1,109.9K |
| 13:35 | 148.97 | 152.74 | 148.97 | 151.00 | 2,523.9K |
| 13:40 | 150.95 | 151.50 | 147.81 | 148.01 | 640.5K |
| 13:45 | 149.00 | 151.43 | 148.02 | 149.80 | 645.7K |
| 13:50 | 149.79 | 151.42 | 149.00 | 150.06 | 361.3K |
| 13:55 | 150.00 | 152.74 | 148.51 | 152.74 | 918.1K |
| 14:00 | 152.74 | 152.74 | 152.74 | 152.74 | 220.4K |
| 14:05 | 152.74 | 152.74 | 152.74 | 152.74 | 57.2K |
| 14:10 | 152.74 | 152.74 | 152.74 | 152.74 | 77.6K |
| 14:15 | 152.74 | 152.74 | 152.74 | 152.74 | 129.7K |
| 14:20 | 152.74 | 152.74 | 152.74 | 152.74 | 22.5K |
| 14:25 | 152.74 | 152.74 | 152.74 | 152.74 | 26.9K |
| 14:30 | 152.74 | 152.74 | 152.74 | 152.74 | 20.9K |
| 14:35 | 152.74 | 152.74 | 152.74 | 152.74 | 128.5K |
| 14:40 | 152.74 | 152.74 | 152.74 | 152.74 | 65.8K |
| 14:45 | 152.74 | 152.74 | 152.74 | 152.74 | 34.0K |
| 14:50 | 152.74 | 152.74 | 152.74 | 152.74 | 1,953.5K |
| 14:55 | 152.70 | 152.70 | 147.01 | 147.03 | 1,205.8K |