| Zeit |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 09:30 |
6.00 |
6.02 |
6.00 |
6.02 |
60.0K |
| 09:31 |
6.01 |
6.01 |
6.00 |
6.00 |
3.7K |
| 09:33 |
6.00 |
6.01 |
6.00 |
6.01 |
6.9K |
| 09:34 |
6.00 |
6.01 |
6.00 |
6.01 |
30.7K |
| 09:35 |
6.01 |
6.01 |
6.01 |
6.01 |
0.8K |
| 09:36 |
6.01 |
6.01 |
6.01 |
6.01 |
10.4K |
| 09:38 |
6.01 |
6.01 |
6.01 |
6.01 |
3.1K |
| 09:40 |
6.01 |
6.01 |
6.01 |
6.01 |
0.5K |
| 09:41 |
6.01 |
6.02 |
6.01 |
6.02 |
33.6K |
| 09:42 |
6.01 |
6.02 |
6.01 |
6.02 |
9.7K |
| 09:43 |
6.02 |
6.02 |
6.01 |
6.01 |
26.4K |
| 09:44 |
6.01 |
6.01 |
6.01 |
6.01 |
6.2K |
| 09:45 |
6.02 |
6.02 |
6.02 |
6.02 |
7.3K |
| 09:48 |
6.02 |
6.03 |
6.02 |
6.03 |
58.8K |
| 09:49 |
6.02 |
6.03 |
6.02 |
6.02 |
2.4K |
| 09:50 |
6.03 |
6.03 |
6.01 |
6.01 |
13.7K |
| 09:51 |
6.02 |
6.02 |
6.02 |
6.02 |
0.9K |
| 09:53 |
6.02 |
6.02 |
6.02 |
6.02 |
2.1K |
| 09:54 |
6.01 |
6.02 |
6.01 |
6.02 |
35.5K |
| 09:55 |
6.02 |
6.02 |
6.02 |
6.02 |
0.9K |
| 09:56 |
6.02 |
6.02 |
6.02 |
6.02 |
3.1K |
| 09:57 |
6.02 |
6.02 |
6.02 |
6.02 |
3.7K |
| 09:58 |
6.02 |
6.02 |
6.02 |
6.02 |
4.1K |
| 09:59 |
6.02 |
6.02 |
6.02 |
6.02 |
29.8K |
| 10:00 |
6.03 |
6.03 |
6.03 |
6.03 |
17.7K |
| 10:01 |
6.02 |
6.02 |
6.02 |
6.02 |
12.2K |
| 10:03 |
6.02 |
6.03 |
6.02 |
6.03 |
20.9K |
| 10:04 |
6.02 |
6.03 |
6.02 |
6.03 |
5.0K |
| 10:05 |
6.02 |
6.02 |
6.02 |
6.02 |
2.9K |
| 10:06 |
6.02 |
6.03 |
6.02 |
6.02 |
20.8K |
| 10:07 |
6.02 |
6.02 |
6.01 |
6.02 |
75.5K |
| 10:09 |
6.02 |
6.02 |
6.02 |
6.02 |
1.8K |
| 10:12 |
6.02 |
6.02 |
6.01 |
6.01 |
27.7K |
| 10:13 |
6.01 |
6.01 |
6.01 |
6.01 |
4.5K |
| 10:14 |
6.01 |
6.02 |
6.01 |
6.02 |
20.2K |
| 10:15 |
6.02 |
6.02 |
6.02 |
6.02 |
1.0K |
| 10:16 |
6.01 |
6.02 |
6.01 |
6.02 |
2.1K |
| 10:18 |
6.01 |
6.02 |
6.01 |
6.02 |
15.0K |
| 10:20 |
6.02 |
6.02 |
6.02 |
6.02 |
2.6K |
| 10:22 |
6.02 |
6.02 |
6.02 |
6.02 |
0.2K |
| 10:24 |
6.01 |
6.01 |
6.01 |
6.01 |
18.2K |
| 10:25 |
6.01 |
6.01 |
6.01 |
6.01 |
13.6K |
| 10:26 |
6.01 |
6.02 |
6.01 |
6.02 |
9.4K |
| 10:27 |
6.02 |
6.02 |
6.01 |
6.01 |
3.4K |
| 10:28 |
6.02 |
6.02 |
6.02 |
6.02 |
18.3K |
| 10:29 |
6.02 |
6.02 |
6.02 |
6.02 |
2.3K |
| 10:30 |
6.03 |
6.03 |
6.02 |
6.02 |
2.2K |
| 10:31 |
6.03 |
6.03 |
6.02 |
6.02 |
22.0K |
| 10:34 |
6.02 |
6.02 |
6.01 |
6.01 |
23.6K |
| 10:35 |
6.01 |
6.01 |
6.01 |
6.01 |
5.5K |
| 10:36 |
6.00 |
6.01 |
6.00 |
6.01 |
16.1K |
| 10:37 |
6.01 |
6.01 |
6.01 |
6.01 |
0.8K |
| 10:42 |
6.00 |
6.00 |
6.00 |
6.00 |
3.5K |
| 10:43 |
6.00 |
6.00 |
6.00 |
6.00 |
1.6K |
| 10:44 |
6.01 |
6.01 |
6.01 |
6.01 |
0.6K |
| 10:45 |
6.01 |
6.01 |
6.01 |
6.01 |
10.2K |
| 10:46 |
6.01 |
6.01 |
6.01 |
6.01 |
0.2K |
| 10:47 |
6.01 |
6.01 |
6.01 |
6.01 |
0.6K |
| 10:48 |
6.01 |
6.01 |
6.00 |
6.00 |
22.6K |
| 10:49 |
5.99 |
5.99 |
5.99 |
5.99 |
0.2K |
| 10:50 |
6.00 |
6.00 |
6.00 |
6.00 |
0.3K |
| 10:51 |
6.00 |
6.00 |
5.98 |
5.98 |
11.0K |
| 10:52 |
5.98 |
5.99 |
5.98 |
5.99 |
41.6K |
| 10:55 |
5.98 |
5.98 |
5.98 |
5.98 |
10.4K |
| 10:58 |
5.98 |
5.98 |
5.98 |
5.98 |
10.5K |
| 10:59 |
5.98 |
5.98 |
5.97 |
5.98 |
29.2K |
| 11:01 |
5.98 |
5.98 |
5.97 |
5.97 |
20.8K |
| 11:04 |
5.97 |
5.97 |
5.97 |
5.97 |
8.0K |
| 11:06 |
5.97 |
5.97 |
5.97 |
5.97 |
0.5K |
| 11:08 |
5.98 |
5.99 |
5.98 |
5.99 |
85.1K |
| 11:09 |
5.99 |
6.00 |
5.99 |
6.00 |
42.1K |
| 11:10 |
6.00 |
6.00 |
6.00 |
6.00 |
20.6K |
| 11:11 |
6.00 |
6.01 |
6.00 |
6.01 |
47.6K |
| 11:12 |
6.01 |
6.01 |
6.01 |
6.01 |
1.6K |
| 11:13 |
6.01 |
6.01 |
6.01 |
6.01 |
0.3K |
| 11:15 |
6.01 |
6.01 |
6.01 |
6.01 |
19.1K |
| 11:16 |
6.01 |
6.01 |
6.01 |
6.01 |
1.4K |
| 11:17 |
6.01 |
6.01 |
6.01 |
6.01 |
0.4K |
| 11:18 |
6.01 |
6.01 |
6.01 |
6.01 |
0.3K |
| 11:19 |
6.01 |
6.01 |
6.01 |
6.01 |
4.4K |
| 11:20 |
6.01 |
6.01 |
6.01 |
6.01 |
0.1K |
| 11:21 |
6.01 |
6.01 |
6.00 |
6.00 |
2.1K |
| 11:22 |
6.01 |
6.01 |
6.00 |
6.00 |
1.5K |
| 11:23 |
6.01 |
6.01 |
6.01 |
6.01 |
0.3K |
| 11:24 |
6.00 |
6.00 |
6.00 |
6.00 |
0.4K |
| 11:25 |
6.01 |
6.01 |
6.00 |
6.00 |
0.4K |
| 11:26 |
6.01 |
6.01 |
6.00 |
6.00 |
19.0K |
| 11:27 |
6.01 |
6.01 |
6.01 |
6.01 |
11.6K |
| 11:28 |
6.01 |
6.01 |
6.01 |
6.01 |
2.2K |
| 11:31 |
6.00 |
6.00 |
6.00 |
6.00 |
0.5K |
| 11:33 |
6.01 |
6.01 |
6.01 |
6.01 |
0.3K |
| 11:34 |
6.01 |
6.01 |
6.01 |
6.01 |
0.5K |
| 11:36 |
6.01 |
6.01 |
6.01 |
6.01 |
2.4K |
| 11:37 |
6.01 |
6.01 |
6.01 |
6.01 |
0.4K |
| 11:38 |
6.01 |
6.01 |
6.01 |
6.01 |
0.7K |
| 11:39 |
6.00 |
6.01 |
6.00 |
6.01 |
41.3K |
| 11:40 |
6.01 |
6.01 |
6.00 |
6.01 |
31.2K |
| 11:41 |
6.01 |
6.02 |
6.01 |
6.02 |
14.0K |
| 11:42 |
6.01 |
6.02 |
6.01 |
6.02 |
0.9K |
| 11:43 |
6.02 |
6.02 |
6.02 |
6.02 |
0.3K |
| 11:46 |
6.02 |
6.02 |
6.01 |
6.01 |
1.5K |
| 11:47 |
6.02 |
6.02 |
6.02 |
6.02 |
0.7K |
| 11:48 |
6.02 |
6.02 |
6.02 |
6.02 |
0.7K |
| 11:49 |
6.02 |
6.02 |
6.02 |
6.02 |
0.9K |
| 11:50 |
6.02 |
6.02 |
6.02 |
6.02 |
2.4K |
| 11:51 |
6.02 |
6.02 |
6.02 |
6.02 |
0.2K |
| 11:52 |
6.02 |
6.02 |
6.02 |
6.02 |
2.4K |
| 11:53 |
6.02 |
6.02 |
6.02 |
6.02 |
1.9K |
| 11:54 |
6.02 |
6.02 |
6.02 |
6.02 |
0.3K |
| 11:55 |
6.02 |
6.02 |
6.02 |
6.02 |
0.1K |
| 11:56 |
6.02 |
6.02 |
6.02 |
6.02 |
0.2K |
| 11:57 |
6.02 |
6.02 |
6.01 |
6.01 |
3.2K |
| 11:58 |
6.01 |
6.01 |
6.01 |
6.01 |
16.1K |
| 11:59 |
6.01 |
6.01 |
6.01 |
6.01 |
14.4K |
| 12:00 |
6.02 |
6.02 |
6.01 |
6.01 |
1.3K |
| 12:01 |
6.02 |
6.02 |
6.02 |
6.02 |
0.3K |
| 12:02 |
6.02 |
6.02 |
6.02 |
6.02 |
1.8K |
| 12:03 |
6.01 |
6.01 |
6.01 |
6.01 |
1.0K |
| 12:04 |
6.02 |
6.02 |
6.01 |
6.01 |
0.4K |
| 12:05 |
6.01 |
6.02 |
6.01 |
6.02 |
0.7K |
| 12:06 |
6.02 |
6.02 |
6.02 |
6.02 |
2.4K |
| 12:08 |
6.02 |
6.02 |
6.02 |
6.02 |
0.2K |
| 12:09 |
6.02 |
6.02 |
6.02 |
6.02 |
4.3K |
| 12:14 |
6.02 |
6.02 |
6.02 |
6.02 |
0.5K |
| 12:15 |
6.01 |
6.01 |
6.01 |
6.01 |
1.1K |
| 12:16 |
6.02 |
6.02 |
6.02 |
6.02 |
3.9K |
| 12:17 |
6.02 |
6.02 |
6.02 |
6.02 |
2.4K |
| 12:18 |
6.02 |
6.02 |
6.01 |
6.01 |
3.2K |
| 12:19 |
6.02 |
6.02 |
6.02 |
6.02 |
0.3K |
| 12:20 |
6.02 |
6.02 |
6.02 |
6.02 |
0.2K |
| 12:21 |
6.02 |
6.02 |
6.02 |
6.02 |
0.2K |
| 12:22 |
6.01 |
6.01 |
6.01 |
6.01 |
0.9K |
| 12:23 |
6.02 |
6.02 |
6.02 |
6.02 |
0.8K |
| 12:25 |
6.02 |
6.02 |
6.02 |
6.02 |
1.4K |
| 12:26 |
6.01 |
6.01 |
6.01 |
6.01 |
0.6K |
| 12:27 |
6.02 |
6.02 |
6.02 |
6.02 |
0.6K |
| 12:28 |
6.02 |
6.02 |
6.02 |
6.02 |
0.8K |
| 12:29 |
6.02 |
6.02 |
6.02 |
6.02 |
1.1K |
| 12:30 |
6.01 |
6.02 |
6.01 |
6.02 |
0.4K |
| 12:31 |
6.02 |
6.02 |
6.02 |
6.02 |
0.6K |
| 12:32 |
6.02 |
6.02 |
6.02 |
6.02 |
0.3K |
| 12:33 |
6.02 |
6.02 |
6.02 |
6.02 |
0.4K |
| 12:34 |
6.02 |
6.02 |
6.02 |
6.02 |
0.5K |
| 12:35 |
6.02 |
6.02 |
6.02 |
6.02 |
0.2K |
| 12:36 |
6.02 |
6.02 |
6.02 |
6.02 |
0.4K |
| 12:38 |
6.02 |
6.02 |
6.02 |
6.02 |
0.2K |
| 12:39 |
6.02 |
6.02 |
6.02 |
6.02 |
1.2K |
| 12:40 |
6.02 |
6.02 |
6.01 |
6.01 |
0.5K |
| 12:41 |
6.02 |
6.02 |
6.02 |
6.02 |
0.6K |
| 12:42 |
6.02 |
6.02 |
6.02 |
6.02 |
0.9K |
| 12:43 |
6.02 |
6.02 |
6.02 |
6.02 |
14.6K |
| 12:44 |
6.02 |
6.02 |
6.02 |
6.02 |
4.0K |
| 12:45 |
6.02 |
6.02 |
6.02 |
6.02 |
2.5K |
| 12:46 |
6.02 |
6.02 |
6.02 |
6.02 |
1.2K |
| 12:47 |
6.02 |
6.02 |
6.02 |
6.02 |
1.3K |
| 12:48 |
6.02 |
6.02 |
6.02 |
6.02 |
1.6K |
| 12:49 |
6.02 |
6.02 |
6.02 |
6.02 |
0.2K |
| 12:50 |
6.02 |
6.02 |
6.02 |
6.02 |
0.4K |
| 12:51 |
6.01 |
6.02 |
6.01 |
6.02 |
1.0K |
| 12:53 |
6.02 |
6.02 |
6.02 |
6.02 |
0.9K |
| 12:54 |
6.02 |
6.02 |
6.02 |
6.02 |
2.0K |
| 12:55 |
6.02 |
6.02 |
6.02 |
6.02 |
0.6K |
| 12:56 |
6.02 |
6.02 |
6.02 |
6.02 |
0.2K |
| 12:57 |
6.02 |
6.02 |
6.02 |
6.02 |
0.6K |
| 12:58 |
6.01 |
6.01 |
6.01 |
6.01 |
1.5K |
| 12:59 |
6.02 |
6.02 |
6.02 |
6.02 |
2.7K |
| 13:04 |
6.01 |
6.01 |
6.01 |
6.01 |
0.5K |
| 13:07 |
6.02 |
6.02 |
6.02 |
6.02 |
0.6K |
| 13:11 |
6.01 |
6.01 |
6.01 |
6.01 |
0.4K |
| 13:15 |
6.02 |
6.02 |
6.02 |
6.02 |
1.9K |
| 13:18 |
6.01 |
6.02 |
6.01 |
6.02 |
6.2K |
| 13:21 |
6.02 |
6.02 |
6.02 |
6.02 |
4.4K |
| 13:22 |
6.02 |
6.02 |
6.02 |
6.02 |
2.4K |
| 13:23 |
6.01 |
6.01 |
6.01 |
6.01 |
11.4K |
| 13:24 |
6.01 |
6.01 |
6.00 |
6.01 |
25.8K |
| 13:25 |
6.01 |
6.02 |
6.01 |
6.02 |
24.1K |
| 13:27 |
6.02 |
6.02 |
6.01 |
6.02 |
1.7K |
| 13:30 |
6.02 |
6.02 |
6.02 |
6.02 |
2.4K |
| 13:32 |
6.01 |
6.01 |
6.01 |
6.01 |
24.8K |
| 13:33 |
6.00 |
6.01 |
6.00 |
6.01 |
31.4K |
| 13:34 |
6.01 |
6.01 |
6.01 |
6.01 |
2.6K |
| 13:35 |
6.01 |
6.01 |
6.00 |
6.00 |
47.6K |
| 13:36 |
6.01 |
6.01 |
6.01 |
6.01 |
41.6K |
| 13:37 |
6.01 |
6.02 |
6.01 |
6.02 |
123.1K |
| 13:38 |
6.02 |
6.02 |
6.02 |
6.02 |
0.8K |
| 13:39 |
6.02 |
6.02 |
6.02 |
6.02 |
0.4K |
| 13:41 |
6.02 |
6.02 |
6.02 |
6.02 |
1.2K |
| 13:42 |
6.02 |
6.02 |
6.02 |
6.02 |
23.4K |
| 13:43 |
6.02 |
6.02 |
6.02 |
6.02 |
1.8K |
| 13:44 |
6.02 |
6.02 |
6.02 |
6.02 |
2.3K |
| 13:46 |
6.02 |
6.02 |
6.02 |
6.02 |
0.3K |
| 13:47 |
6.02 |
6.02 |
6.01 |
6.01 |
2.6K |
| 13:49 |
6.01 |
6.01 |
6.00 |
6.01 |
10.5K |
| 13:50 |
6.01 |
6.02 |
6.01 |
6.02 |
53.5K |
| 13:52 |
6.01 |
6.01 |
6.01 |
6.01 |
1.0K |
| 13:54 |
6.02 |
6.02 |
6.02 |
6.02 |
3.6K |
| 13:56 |
6.02 |
6.02 |
6.02 |
6.02 |
0.6K |
| 13:57 |
6.02 |
6.02 |
6.02 |
6.02 |
1.6K |
| 13:58 |
6.02 |
6.02 |
6.01 |
6.02 |
5.4K |
| 13:59 |
6.02 |
6.02 |
6.02 |
6.02 |
0.2K |
| 14:00 |
6.02 |
6.02 |
6.01 |
6.01 |
16.0K |
| 14:02 |
6.02 |
6.02 |
6.02 |
6.02 |
1.8K |
| 14:03 |
6.02 |
6.02 |
6.02 |
6.02 |
2.8K |
| 14:04 |
6.02 |
6.02 |
6.01 |
6.01 |
3.8K |
| 14:05 |
6.01 |
6.01 |
6.01 |
6.01 |
2.9K |
| 14:06 |
6.01 |
6.01 |
6.01 |
6.01 |
4.5K |
| 14:07 |
6.02 |
6.02 |
6.02 |
6.02 |
2.4K |
| 14:08 |
6.02 |
6.02 |
6.02 |
6.02 |
0.1K |
| 14:09 |
6.02 |
6.02 |
6.01 |
6.01 |
6.6K |
| 14:11 |
6.01 |
6.02 |
6.01 |
6.02 |
38.8K |
| 14:12 |
6.02 |
6.02 |
6.02 |
6.02 |
2.3K |
| 14:13 |
6.02 |
6.02 |
6.02 |
6.02 |
0.4K |
| 14:14 |
6.01 |
6.02 |
6.01 |
6.02 |
2.0K |
| 14:18 |
6.02 |
6.02 |
6.02 |
6.02 |
2.7K |
| 14:19 |
6.02 |
6.02 |
6.02 |
6.02 |
0.1K |
| 14:20 |
6.01 |
6.02 |
6.01 |
6.02 |
4.3K |
| 14:23 |
6.01 |
6.01 |
6.01 |
6.01 |
2.4K |
| 14:25 |
6.02 |
6.02 |
6.02 |
6.02 |
2.4K |
| 14:26 |
6.02 |
6.02 |
6.02 |
6.02 |
0.1K |
| 14:27 |
6.02 |
6.02 |
6.01 |
6.01 |
14.9K |
| 14:29 |
6.02 |
6.02 |
6.02 |
6.02 |
0.1K |
| 14:30 |
6.01 |
6.02 |
6.01 |
6.02 |
0.3K |
| 14:31 |
6.02 |
6.02 |
6.02 |
6.02 |
1.3K |
| 14:32 |
6.02 |
6.02 |
6.02 |
6.02 |
3.0K |
| 14:34 |
6.02 |
6.02 |
6.02 |
6.02 |
1.9K |
| 14:35 |
6.01 |
6.01 |
6.01 |
6.01 |
1.6K |
| 14:36 |
6.02 |
6.02 |
6.02 |
6.02 |
1.6K |
| 14:38 |
6.01 |
6.02 |
6.01 |
6.02 |
6.6K |
| 14:40 |
6.02 |
6.02 |
6.02 |
6.02 |
0.8K |
| 14:41 |
6.02 |
6.02 |
6.02 |
6.02 |
2.6K |
| 14:42 |
6.02 |
6.02 |
6.02 |
6.02 |
1.3K |
| 14:44 |
6.02 |
6.02 |
6.01 |
6.01 |
2.1K |
| 14:46 |
6.02 |
6.02 |
6.02 |
6.02 |
2.6K |
| 14:47 |
6.02 |
6.02 |
6.02 |
6.02 |
3.7K |
| 14:50 |
6.02 |
6.02 |
6.02 |
6.02 |
0.3K |
| 14:51 |
6.02 |
6.02 |
6.01 |
6.02 |
1.9K |
| 14:52 |
6.02 |
6.02 |
6.02 |
6.02 |
1.0K |
| 14:53 |
6.02 |
6.02 |
6.02 |
6.02 |
0.8K |
| 14:54 |
6.02 |
6.02 |
6.02 |
6.02 |
0.4K |
| 14:55 |
6.01 |
6.02 |
6.01 |
6.02 |
1.3K |
| 14:56 |
6.02 |
6.02 |
6.02 |
6.02 |
0.5K |
| 14:57 |
6.02 |
6.02 |
6.02 |
6.02 |
6.2K |
| 15:00 |
6.02 |
6.02 |
6.02 |
6.02 |
4.7K |
| 15:04 |
6.02 |
6.02 |
6.02 |
6.02 |
1.8K |
| 15:06 |
6.02 |
6.02 |
6.02 |
6.02 |
1.4K |
| 15:08 |
6.02 |
6.02 |
6.01 |
6.01 |
1.3K |
| 15:09 |
6.02 |
6.02 |
6.02 |
6.02 |
1.7K |
| 15:11 |
6.02 |
6.02 |
6.01 |
6.01 |
6.0K |
| 15:13 |
6.02 |
6.02 |
6.02 |
6.02 |
2.4K |
| 15:14 |
6.02 |
6.02 |
6.01 |
6.01 |
1.4K |
| 15:16 |
6.02 |
6.02 |
6.02 |
6.02 |
0.6K |
| 15:17 |
6.02 |
6.02 |
6.02 |
6.02 |
0.8K |
| 15:18 |
6.02 |
6.02 |
6.02 |
6.02 |
0.2K |
| 15:19 |
6.02 |
6.02 |
6.02 |
6.02 |
0.5K |
| 15:20 |
6.02 |
6.02 |
6.02 |
6.02 |
1.7K |
| 15:22 |
6.02 |
6.02 |
6.02 |
6.02 |
0.9K |
| 15:23 |
6.02 |
6.02 |
6.02 |
6.02 |
0.9K |
| 15:24 |
6.02 |
6.02 |
6.02 |
6.02 |
1.1K |
| 15:25 |
6.02 |
6.02 |
6.02 |
6.02 |
1.0K |
| 15:26 |
6.02 |
6.02 |
6.02 |
6.02 |
0.2K |
| 15:27 |
6.02 |
6.02 |
6.01 |
6.02 |
1.9K |
| 15:28 |
6.02 |
6.02 |
6.02 |
6.02 |
0.5K |
| 15:29 |
6.02 |
6.02 |
6.02 |
6.02 |
1.9K |
| 15:30 |
6.02 |
6.02 |
6.02 |
6.02 |
6.1K |
| 15:31 |
6.02 |
6.02 |
6.02 |
6.02 |
3.2K |
| 15:32 |
6.02 |
6.02 |
6.01 |
6.01 |
4.3K |
| 15:33 |
6.02 |
6.02 |
6.02 |
6.02 |
62.2K |
| 15:34 |
6.03 |
6.03 |
6.03 |
6.03 |
53.6K |
| 15:35 |
6.03 |
6.03 |
6.03 |
6.03 |
10.8K |
| 15:36 |
6.03 |
6.03 |
6.03 |
6.03 |
3.2K |
| 15:37 |
6.03 |
6.03 |
6.03 |
6.03 |
5.5K |
| 15:38 |
6.03 |
6.03 |
6.03 |
6.03 |
11.9K |
| 15:39 |
6.03 |
6.03 |
6.03 |
6.03 |
28.7K |
| 15:40 |
6.03 |
6.03 |
6.02 |
6.03 |
11.9K |
| 15:41 |
6.03 |
6.03 |
6.03 |
6.03 |
8.1K |
| 15:42 |
6.03 |
6.03 |
6.03 |
6.03 |
11.7K |
| 15:43 |
6.03 |
6.03 |
6.02 |
6.03 |
7.5K |
| 15:44 |
6.03 |
6.03 |
6.03 |
6.03 |
5.7K |
| 15:45 |
6.03 |
6.03 |
6.02 |
6.03 |
15.7K |
| 15:46 |
6.03 |
6.03 |
6.03 |
6.03 |
2.6K |
| 15:47 |
6.03 |
6.03 |
6.03 |
6.03 |
5.3K |
| 15:48 |
6.03 |
6.03 |
6.03 |
6.03 |
10.5K |
| 15:49 |
6.03 |
6.03 |
6.03 |
6.03 |
6.0K |
| 15:50 |
6.03 |
6.03 |
6.03 |
6.03 |
8.5K |
| 15:51 |
6.02 |
6.03 |
6.02 |
6.03 |
10.6K |
| 15:52 |
6.02 |
6.03 |
6.02 |
6.02 |
5.6K |
| 15:53 |
6.03 |
6.03 |
6.03 |
6.03 |
35.2K |
| 15:54 |
6.03 |
6.03 |
6.03 |
6.03 |
3.8K |
| 15:55 |
6.02 |
6.03 |
6.02 |
6.03 |
9.1K |
| 15:56 |
6.03 |
6.03 |
6.02 |
6.02 |
12.1K |
| 15:57 |
6.03 |
6.03 |
6.02 |
6.03 |
6.5K |
| 15:58 |
6.03 |
6.03 |
6.03 |
6.03 |
14.3K |
| 15:59 |
6.03 |
6.03 |
6.02 |
6.02 |
114.7K |
| Datum |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 2025-09-29 |
5.89 |
5.97 |
5.87 |
5.95 |
3.2M |
| 2025-09-26 |
5.88 |
5.96 |
5.83 |
5.94 |
4.8M |
| 2025-09-25 |
6.02 |
6.03 |
5.97 |
6.02 |
2.5M |
| 2025-09-24 |
6.03 |
6.11 |
6.02 |
6.09 |
2.7M |
| 2025-09-23 |
6.03 |
6.11 |
6.01 |
6.10 |
2.3M |
| 2025-09-22 |
6.04 |
6.10 |
6.02 |
6.08 |
2.4M |
| 2025-09-19 |
5.90 |
6.04 |
5.89 |
6.03 |
4.1M |
| 2025-09-18 |
5.85 |
5.91 |
5.77 |
5.90 |
8.4M |
| 2025-09-17 |
5.83 |
5.89 |
5.79 |
5.87 |
4.0M |
| 2025-09-16 |
5.76 |
5.88 |
5.76 |
5.86 |
2.7M |
| 2025-09-15 |
5.69 |
5.76 |
5.67 |
5.70 |
1.7M |
| 2025-09-12 |
5.38 |
5.59 |
5.35 |
5.58 |
7.5M |
| 2025-09-11 |
5.38 |
5.53 |
5.37 |
5.53 |
8.1M |
| 2025-09-10 |
5.44 |
5.51 |
5.40 |
5.50 |
2.9M |
| 2025-09-09 |
5.42 |
5.49 |
5.36 |
5.48 |
1.4M |
| 2025-09-08 |
5.44 |
5.45 |
5.41 |
5.43 |
1.2M |
| 2025-09-05 |
5.52 |
5.59 |
5.50 |
5.54 |
1.3M |
| 2025-09-04 |
5.55 |
5.58 |
5.53 |
5.58 |
1.1M |
| 2025-09-03 |
5.57 |
5.60 |
5.53 |
5.57 |
1.1M |
| 2025-09-02 |
5.54 |
5.62 |
5.47 |
5.62 |
2.0M |
| 2025-08-29 |
5.86 |
5.88 |
5.81 |
5.88 |
1.1M |
| 2025-08-28 |
5.92 |
5.96 |
5.88 |
5.92 |
0.8M |
| 2025-08-27 |
6.14 |
6.20 |
6.12 |
6.18 |
1.4M |
| 2025-08-26 |
6.11 |
6.16 |
6.08 |
6.12 |
1.1M |
| 2025-08-25 |
6.06 |
6.12 |
6.06 |
6.08 |
0.6M |
| 2025-08-22 |
6.02 |
6.06 |
5.99 |
6.03 |
0.9M |
| 2025-08-21 |
6.04 |
6.10 |
6.03 |
6.08 |
0.8M |
| 2025-08-20 |
5.95 |
6.03 |
5.95 |
5.96 |
0.8M |
| 2025-08-19 |
5.80 |
5.90 |
5.80 |
5.86 |
0.7M |
| 2025-08-18 |
5.81 |
5.87 |
5.78 |
5.86 |
0.9M |
| 2025-08-15 |
5.82 |
5.85 |
5.79 |
5.84 |
0.4M |
| 2025-08-14 |
5.84 |
5.88 |
5.76 |
5.78 |
0.7M |
| 2025-08-13 |
6.02 |
6.07 |
5.98 |
6.06 |
0.4M |
| 2025-08-12 |
5.97 |
6.05 |
5.97 |
6.02 |
0.2M |
| 2025-08-11 |
5.93 |
5.97 |
5.92 |
5.96 |
0.4M |
| 2025-08-08 |
5.86 |
5.99 |
5.83 |
5.91 |
0.9M |
| 2025-08-07 |
5.74 |
5.88 |
5.74 |
5.86 |
0.5M |
| 2025-08-06 |
5.69 |
5.73 |
5.67 |
5.69 |
0.3M |
| 2025-08-05 |
5.66 |
5.70 |
5.66 |
5.70 |
0.5M |
| 2025-08-04 |
5.67 |
5.69 |
5.65 |
5.66 |
0.5M |
| 2025-08-01 |
5.58 |
5.67 |
5.58 |
5.59 |
0.8M |
| 2025-07-31 |
5.69 |
5.69 |
5.62 |
5.62 |
0.8M |
| 2025-07-30 |
5.68 |
5.73 |
5.64 |
5.65 |
0.8M |
| 2025-07-29 |
5.63 |
5.64 |
5.55 |
5.56 |
0.5M |
| 2025-07-28 |
5.65 |
5.65 |
5.61 |
5.64 |
0.8M |
| 2025-07-25 |
5.73 |
5.73 |
5.64 |
5.68 |
0.9M |
| 2025-07-24 |
5.85 |
5.86 |
5.74 |
5.75 |
0.9M |
| 2025-07-23 |
5.81 |
5.90 |
5.79 |
5.89 |
0.4M |
| 2025-07-22 |
5.84 |
5.86 |
5.80 |
5.82 |
0.4M |
| 2025-07-21 |
5.83 |
5.88 |
5.82 |
5.82 |
0.6M |
| 2025-07-18 |
5.81 |
5.83 |
5.77 |
5.77 |
0.5M |
| 2025-07-17 |
5.84 |
5.84 |
5.75 |
5.78 |
0.9M |
| 2025-07-16 |
5.75 |
5.83 |
5.73 |
5.78 |
0.7M |
| 2025-07-15 |
5.81 |
5.81 |
5.72 |
5.76 |
0.8M |
| 2025-07-14 |
5.82 |
5.84 |
5.77 |
5.79 |
0.6M |
| 2025-07-11 |
5.84 |
5.85 |
5.79 |
5.82 |
0.8M |
| 2025-07-10 |
5.94 |
5.96 |
5.84 |
5.84 |
0.8M |
| 2025-07-09 |
5.93 |
6.01 |
5.92 |
5.99 |
1.3M |
| 2025-07-08 |
5.98 |
5.98 |
5.87 |
5.91 |
0.9M |
| 2025-07-07 |
6.11 |
6.12 |
6.00 |
6.04 |
0.9M |
| 2025-07-03 |
6.24 |
6.31 |
6.20 |
6.23 |
1.0M |
| 2025-07-02 |
6.19 |
6.23 |
6.14 |
6.19 |
1.0M |
| 2025-07-01 |
6.12 |
6.26 |
6.12 |
6.22 |
1.3M |
| 2025-06-30 |
5.94 |
6.07 |
5.94 |
6.05 |
1.0M |
| 2025-06-27 |
5.63 |
5.71 |
5.62 |
5.67 |
2.1M |
| 2025-06-26 |
5.67 |
5.71 |
5.64 |
5.71 |
1.2M |
| 2025-06-25 |
5.90 |
5.94 |
5.89 |
5.90 |
0.6M |
| 2025-06-24 |
5.79 |
5.90 |
5.79 |
5.89 |
1.0M |
| 2025-06-23 |
5.62 |
5.63 |
5.54 |
5.61 |
0.9M |
| 2025-06-20 |
5.80 |
5.83 |
5.76 |
5.76 |
1.9M |
| 2025-06-18 |
5.83 |
5.88 |
5.80 |
5.85 |
1.0M |
| 2025-06-17 |
5.93 |
5.95 |
5.85 |
5.88 |
0.9M |
| 2025-06-16 |
5.91 |
6.01 |
5.89 |
5.98 |
1.3M |
| 2025-06-13 |
5.81 |
5.90 |
5.78 |
5.87 |
1.9M |
| 2025-06-12 |
6.14 |
6.22 |
6.11 |
6.22 |
1.0M |
| 2025-06-11 |
6.26 |
6.31 |
6.22 |
6.24 |
1.0M |
| 2025-06-10 |
6.21 |
6.32 |
6.21 |
6.32 |
1.0M |
| 2025-06-09 |
6.41 |
6.47 |
6.38 |
6.44 |
0.6M |
| 2025-06-06 |
6.21 |
6.41 |
6.21 |
6.39 |
0.8M |
| 2025-06-05 |
6.23 |
6.23 |
6.15 |
6.19 |
0.3M |
| 2025-06-04 |
6.16 |
6.25 |
6.09 |
6.24 |
1.6M |
| 2025-06-03 |
5.99 |
6.03 |
5.97 |
6.01 |
1.0M |
| 2025-06-02 |
5.87 |
5.92 |
5.86 |
5.92 |
1.0M |
| 2025-05-30 |
5.94 |
6.10 |
5.90 |
6.08 |
1.4M |
| 2025-05-29 |
6.17 |
6.19 |
6.12 |
6.15 |
0.5M |
| 2025-05-28 |
6.24 |
6.24 |
6.14 |
6.19 |
0.6M |
| 2025-05-27 |
6.34 |
6.38 |
6.31 |
6.38 |
0.8M |
| 2025-05-23 |
6.34 |
6.38 |
6.31 |
6.38 |
0.8M |
| 2025-05-22 |
6.37 |
6.51 |
6.37 |
6.49 |
1.1M |
| 2025-05-21 |
6.41 |
6.44 |
6.33 |
6.36 |
1.0M |
| 2025-05-20 |
6.31 |
6.41 |
6.31 |
6.40 |
0.8M |
| 2025-05-19 |
6.30 |
6.40 |
6.28 |
6.40 |
0.5M |
| 2025-05-16 |
6.23 |
6.31 |
6.22 |
6.29 |
0.8M |
| 2025-05-15 |
6.33 |
6.33 |
6.25 |
6.30 |
0.9M |
| 2025-05-14 |
6.33 |
6.41 |
6.30 |
6.40 |
0.9M |
| 2025-05-13 |
6.18 |
6.34 |
6.18 |
6.33 |
0.8M |
| 2025-05-12 |
6.27 |
6.35 |
6.25 |
6.32 |
0.8M |
| 2025-05-09 |
6.02 |
6.04 |
5.98 |
6.01 |
0.6M |
| 2025-05-08 |
5.83 |
5.97 |
5.83 |
5.94 |
0.8M |
| 2025-05-07 |
5.71 |
5.78 |
5.69 |
5.72 |
1.2M |
| 2025-05-06 |
5.73 |
5.76 |
5.69 |
5.75 |
1.0M |
| 2025-05-05 |
5.66 |
5.74 |
5.66 |
5.73 |
1.2M |
| 2025-05-02 |
5.85 |
5.89 |
5.82 |
5.87 |
0.8M |
| 2025-05-01 |
5.90 |
5.92 |
5.81 |
5.89 |
0.6M |
| 2025-04-30 |
5.86 |
5.91 |
5.78 |
5.91 |
0.7M |
| 2025-04-29 |
5.97 |
6.04 |
5.96 |
6.01 |
0.6M |
| 2025-04-28 |
5.97 |
6.04 |
5.91 |
6.02 |
0.8M |
| 2025-04-25 |
6.08 |
6.12 |
5.99 |
6.05 |
0.6M |
| 2025-04-24 |
6.14 |
6.28 |
6.12 |
6.26 |
0.9M |
| 2025-04-23 |
6.10 |
6.19 |
6.08 |
6.15 |
0.7M |
| 2025-04-22 |
6.07 |
6.13 |
6.04 |
6.12 |
0.9M |
| 2025-04-21 |
6.24 |
6.25 |
6.04 |
6.11 |
0.6M |
| 2025-04-17 |
5.88 |
6.05 |
5.88 |
6.02 |
1.1M |
| 2025-04-16 |
5.86 |
6.02 |
5.84 |
5.97 |
1.4M |
| 2025-04-15 |
5.98 |
6.08 |
5.94 |
6.08 |
0.8M |
| 2025-04-14 |
6.00 |
6.09 |
5.96 |
6.04 |
1.0M |
| 2025-04-11 |
5.97 |
6.10 |
5.96 |
6.08 |
0.7M |
| 2025-04-10 |
6.02 |
6.07 |
5.92 |
6.01 |
0.8M |
| 2025-04-09 |
5.91 |
6.15 |
5.79 |
6.13 |
0.9M |
| 2025-04-08 |
6.03 |
6.03 |
5.76 |
5.81 |
0.9M |
| 2025-04-07 |
5.82 |
5.96 |
5.76 |
5.80 |
1.2M |
| 2025-04-04 |
5.82 |
5.84 |
5.75 |
5.78 |
0.6M |
| 2025-04-03 |
6.15 |
6.16 |
6.06 |
6.06 |
0.3M |
| 2025-04-02 |
6.24 |
6.31 |
6.22 |
6.24 |
0.3M |
| 2025-04-01 |
6.21 |
6.28 |
6.21 |
6.27 |
0.4M |
| 2025-03-31 |
6.19 |
6.22 |
6.16 |
6.22 |
0.3M |
| 2025-03-28 |
6.19 |
6.31 |
6.19 |
6.22 |
0.6M |
| 2025-03-27 |
6.12 |
6.15 |
6.08 |
6.08 |
0.6M |
| 2025-03-26 |
6.16 |
6.28 |
6.15 |
6.22 |
0.8M |
| 2025-03-25 |
6.19 |
6.28 |
6.17 |
6.21 |
1.4M |
| 2025-03-24 |
5.79 |
5.95 |
5.76 |
5.89 |
1.0M |
| 2025-03-21 |
6.25 |
6.44 |
5.74 |
5.83 |
1.7M |
| 2025-03-20 |
6.35 |
6.53 |
6.32 |
6.42 |
1.5M |
| 2025-03-19 |
6.50 |
6.67 |
6.37 |
6.50 |
2.4M |
| 2025-03-18 |
7.58 |
7.60 |
7.52 |
7.55 |
0.9M |
| 2025-03-17 |
7.47 |
7.60 |
7.47 |
7.58 |
0.9M |
| 2025-03-14 |
7.50 |
7.53 |
7.45 |
7.45 |
0.4M |
| 2025-03-13 |
7.27 |
7.40 |
7.27 |
7.37 |
0.6M |
| 2025-03-12 |
7.23 |
7.36 |
7.21 |
7.33 |
0.5M |
| 2025-03-11 |
7.21 |
7.28 |
7.07 |
7.15 |
0.7M |
| 2025-03-10 |
7.25 |
7.30 |
7.15 |
7.20 |
0.6M |
| 2025-03-07 |
7.32 |
7.41 |
7.30 |
7.39 |
0.4M |
| 2025-03-06 |
7.27 |
7.41 |
7.26 |
7.33 |
0.5M |
| 2025-03-05 |
7.10 |
7.28 |
7.10 |
7.26 |
0.4M |
| 2025-03-04 |
6.92 |
6.99 |
6.91 |
6.93 |
0.3M |
| 2025-03-03 |
6.88 |
6.92 |
6.82 |
6.91 |
0.5M |
| 2025-02-28 |
6.87 |
6.93 |
6.69 |
6.78 |
0.6M |
| 2025-02-27 |
7.34 |
7.40 |
7.34 |
7.38 |
0.3M |
| 2025-02-26 |
7.20 |
7.32 |
7.20 |
7.30 |
0.4M |
| 2025-02-25 |
7.19 |
7.25 |
7.16 |
7.24 |
0.3M |
| 2025-02-24 |
7.14 |
7.30 |
7.08 |
7.24 |
0.8M |
| 2025-02-21 |
7.11 |
7.19 |
7.03 |
7.10 |
0.6M |
| 2025-02-20 |
7.32 |
7.40 |
7.32 |
7.36 |
0.3M |
| 2025-02-19 |
7.22 |
7.31 |
7.22 |
7.31 |
0.3M |
| 2025-02-18 |
7.28 |
7.33 |
7.23 |
7.31 |
0.3M |
| 2025-02-14 |
7.37 |
7.41 |
7.34 |
7.37 |
0.2M |
| 2025-02-13 |
7.39 |
7.49 |
7.35 |
7.49 |
0.2M |
| 2025-02-12 |
7.39 |
7.46 |
7.37 |
7.43 |
0.4M |
| 2025-02-11 |
7.43 |
7.52 |
7.43 |
7.46 |
0.4M |
| 2025-02-10 |
7.35 |
7.42 |
7.33 |
7.38 |
0.3M |
| 2025-02-07 |
7.34 |
7.35 |
7.30 |
7.35 |
0.1M |
| 2025-02-06 |
7.31 |
7.37 |
7.30 |
7.36 |
0.2M |
| 2025-02-05 |
7.30 |
7.34 |
7.23 |
7.28 |
0.5M |
| 2025-02-04 |
7.46 |
7.47 |
7.35 |
7.42 |
0.4M |
| 2025-02-03 |
7.29 |
7.30 |
7.23 |
7.26 |
0.3M |
| 2025-01-31 |
7.42 |
7.51 |
7.37 |
7.39 |
0.2M |
| 2025-01-30 |
7.54 |
7.54 |
7.38 |
7.39 |
0.2M |
| 2025-01-29 |
7.54 |
7.57 |
7.46 |
7.48 |
0.4M |
| 2025-01-28 |
7.55 |
7.63 |
7.50 |
7.51 |
0.4M |
| 2025-01-27 |
7.43 |
7.49 |
7.40 |
7.48 |
0.5M |
| 2025-01-24 |
7.50 |
7.51 |
7.43 |
7.47 |
0.7M |
| 2025-01-23 |
7.41 |
7.47 |
7.38 |
7.40 |
0.6M |
| 2025-01-22 |
7.25 |
7.43 |
7.25 |
7.40 |
1.0M |
| 2025-01-21 |
7.07 |
7.10 |
7.03 |
7.05 |
0.5M |
| 2025-01-17 |
6.99 |
7.09 |
6.99 |
7.04 |
0.7M |
| 2025-01-16 |
6.87 |
6.96 |
6.87 |
6.93 |
0.6M |
| 2025-01-15 |
6.81 |
6.85 |
6.78 |
6.80 |
0.7M |
| 2025-01-14 |
6.78 |
6.83 |
6.71 |
6.77 |
1.1M |
| 2025-01-13 |
6.70 |
6.82 |
6.67 |
6.78 |
0.6M |
| 2025-01-10 |
6.78 |
6.82 |
6.69 |
6.75 |
0.5M |
| 2025-01-08 |
6.89 |
6.92 |
6.69 |
6.77 |
0.4M |
| 2025-01-07 |
6.77 |
6.84 |
6.73 |
6.74 |
0.3M |
| 2025-01-06 |
6.82 |
6.92 |
6.69 |
6.69 |
0.4M |
| 2025-01-03 |
6.84 |
6.92 |
6.79 |
6.83 |
0.4M |
| 2025-01-02 |
6.70 |
6.73 |
6.63 |
6.68 |
0.4M |