Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 177.97 | 178.93 | 173.88 | 174.57 | 2,737.6K |
| 09:35 | 174.56 | 176.80 | 173.90 | 175.14 | 1,760.0K |
| 09:40 | 175.15 | 180.00 | 175.00 | 178.28 | 1,086.2K |
| 09:45 | 178.75 | 179.80 | 178.00 | 178.86 | 801.0K |
| 09:50 | 178.81 | 180.55 | 178.41 | 179.46 | 769.7K |
| 09:55 | 179.01 | 179.49 | 176.55 | 176.55 | 671.7K |
| 10:00 | 176.39 | 177.14 | 175.88 | 176.13 | 720.0K |
| 10:05 | 176.01 | 176.40 | 175.17 | 175.22 | 683.2K |
| 10:10 | 175.18 | 175.68 | 174.50 | 175.68 | 682.3K |
| 10:15 | 175.64 | 175.70 | 174.64 | 174.83 | 534.9K |
| 10:20 | 174.81 | 174.90 | 171.77 | 172.01 | 1,410.4K |
| 10:25 | 171.91 | 171.91 | 170.60 | 171.23 | 1,382.7K |
| 10:30 | 171.23 | 172.45 | 171.06 | 171.61 | 855.6K |
| 10:35 | 171.60 | 171.89 | 170.10 | 171.28 | 767.4K |
| 10:40 | 171.28 | 171.81 | 170.50 | 170.68 | 481.3K |
| 10:45 | 170.72 | 172.68 | 170.58 | 172.68 | 370.5K |
| 10:50 | 172.65 | 173.68 | 172.58 | 173.08 | 516.2K |
| 10:55 | 173.08 | 173.35 | 172.00 | 173.28 | 333.4K |
| 11:00 | 173.28 | 174.00 | 173.00 | 173.98 | 262.1K |
| 11:05 | 173.83 | 174.38 | 172.51 | 172.97 | 307.5K |
| 11:10 | 172.98 | 173.50 | 172.40 | 172.99 | 240.4K |
| 11:15 | 173.10 | 175.50 | 173.00 | 175.31 | 292.6K |
| 11:20 | 175.01 | 175.70 | 174.38 | 174.50 | 303.1K |
| 11:25 | 174.49 | 174.60 | 172.91 | 172.91 | 225.2K |
| 13:00 | 172.99 | 175.00 | 172.91 | 174.88 | 284.9K |
| 13:05 | 174.76 | 174.93 | 173.00 | 173.20 | 162.5K |
| 13:10 | 173.02 | 174.50 | 173.00 | 174.50 | 210.5K |
| 13:15 | 174.51 | 175.58 | 173.17 | 175.58 | 250.9K |
| 13:20 | 175.60 | 175.67 | 174.95 | 174.95 | 267.6K |
| 13:25 | 174.95 | 174.95 | 173.22 | 173.93 | 147.4K |
| 13:30 | 173.38 | 173.94 | 172.80 | 172.80 | 275.8K |
| 13:35 | 172.81 | 173.18 | 172.74 | 172.91 | 240.8K |
| 13:40 | 172.90 | 174.00 | 172.88 | 173.36 | 244.8K |
| 13:45 | 173.47 | 173.99 | 173.02 | 173.05 | 168.5K |
| 13:50 | 173.05 | 173.29 | 173.00 | 173.02 | 203.6K |
| 13:55 | 173.03 | 173.09 | 172.85 | 172.85 | 334.3K |
| 14:00 | 172.87 | 173.59 | 172.80 | 172.88 | 233.2K |
| 14:05 | 172.96 | 172.96 | 172.50 | 172.54 | 343.8K |
| 14:10 | 172.55 | 173.88 | 172.54 | 173.27 | 229.0K |
| 14:15 | 173.31 | 173.45 | 173.00 | 173.12 | 197.3K |
| 14:20 | 173.13 | 174.09 | 172.91 | 174.09 | 249.7K |
| 14:25 | 174.09 | 174.31 | 172.70 | 172.78 | 330.6K |
| 14:30 | 172.78 | 173.80 | 172.78 | 173.23 | 239.9K |
| 14:35 | 173.22 | 173.22 | 172.81 | 172.81 | 238.6K |
| 14:40 | 172.80 | 173.22 | 172.44 | 173.09 | 341.4K |
| 14:45 | 173.10 | 173.14 | 172.90 | 172.90 | 356.8K |
| 14:50 | 172.90 | 173.12 | 172.57 | 173.12 | 591.4K |
| 14:55 | 173.11 | 173.13 | 172.80 | 172.81 | 234.5K |