| Zeit |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 09:30 |
11.99 |
12.16 |
11.99 |
12.10 |
25.8K |
| 09:31 |
12.05 |
12.05 |
11.95 |
11.95 |
4.3K |
| 09:32 |
11.91 |
11.98 |
11.89 |
11.98 |
1.4K |
| 09:34 |
11.97 |
12.03 |
11.97 |
12.03 |
2.6K |
| 09:35 |
11.96 |
12.03 |
11.96 |
12.03 |
8.5K |
| 09:38 |
11.97 |
11.98 |
11.95 |
11.95 |
8.4K |
| 09:39 |
11.96 |
11.96 |
11.96 |
11.96 |
0.4K |
| 09:40 |
11.96 |
11.96 |
11.96 |
11.96 |
1.0K |
| 09:41 |
11.94 |
11.99 |
11.94 |
11.99 |
7.8K |
| 09:42 |
11.99 |
11.99 |
11.99 |
11.99 |
0.4K |
| 09:43 |
11.95 |
11.95 |
11.95 |
11.95 |
1.0K |
| 09:44 |
11.92 |
11.93 |
11.91 |
11.91 |
1.3K |
| 09:45 |
11.93 |
11.99 |
11.93 |
11.99 |
10.0K |
| 09:46 |
11.99 |
11.99 |
11.98 |
11.98 |
1.1K |
| 09:47 |
11.98 |
12.01 |
11.97 |
12.01 |
8.6K |
| 09:48 |
11.97 |
11.97 |
11.97 |
11.97 |
1.2K |
| 09:49 |
11.97 |
11.97 |
11.96 |
11.96 |
0.9K |
| 09:50 |
11.94 |
11.94 |
11.94 |
11.94 |
1.2K |
| 09:51 |
11.95 |
11.98 |
11.95 |
11.98 |
2.3K |
| 09:52 |
12.00 |
12.03 |
12.00 |
12.01 |
2.4K |
| 09:53 |
11.99 |
11.99 |
11.99 |
11.99 |
1.2K |
| 09:54 |
11.98 |
11.98 |
11.98 |
11.98 |
1.0K |
| 09:57 |
11.99 |
11.99 |
11.97 |
11.97 |
5.7K |
| 09:59 |
11.95 |
11.97 |
11.95 |
11.97 |
0.8K |
| 10:00 |
11.96 |
11.98 |
11.92 |
11.92 |
12.2K |
| 10:01 |
11.91 |
11.93 |
11.86 |
11.86 |
2.1K |
| 10:02 |
11.84 |
11.84 |
11.84 |
11.84 |
0.7K |
| 10:03 |
11.81 |
11.83 |
11.81 |
11.83 |
5.4K |
| 10:04 |
11.80 |
11.80 |
11.80 |
11.80 |
1.1K |
| 10:05 |
11.82 |
11.82 |
11.82 |
11.82 |
2.5K |
| 10:06 |
11.84 |
11.84 |
11.84 |
11.84 |
1.3K |
| 10:07 |
11.83 |
11.83 |
11.83 |
11.83 |
0.5K |
| 10:08 |
11.82 |
11.82 |
11.81 |
11.81 |
2.1K |
| 10:09 |
11.81 |
11.81 |
11.81 |
11.81 |
0.8K |
| 10:10 |
11.80 |
11.80 |
11.80 |
11.80 |
1.4K |
| 10:11 |
11.80 |
11.80 |
11.78 |
11.78 |
6.1K |
| 10:12 |
11.81 |
11.81 |
11.81 |
11.81 |
1.1K |
| 10:13 |
11.80 |
11.80 |
11.78 |
11.78 |
1.5K |
| 10:16 |
11.81 |
11.82 |
11.81 |
11.82 |
1.9K |
| 10:17 |
11.79 |
11.81 |
11.79 |
11.81 |
0.8K |
| 10:18 |
11.80 |
11.80 |
11.80 |
11.80 |
1.3K |
| 10:20 |
11.80 |
11.80 |
11.79 |
11.79 |
1.7K |
| 10:21 |
11.81 |
11.81 |
11.81 |
11.81 |
0.8K |
| 10:22 |
11.83 |
11.83 |
11.83 |
11.83 |
1.3K |
| 10:23 |
11.83 |
11.84 |
11.83 |
11.84 |
0.4K |
| 10:24 |
11.85 |
11.87 |
11.85 |
11.85 |
19.1K |
| 10:25 |
11.84 |
11.85 |
11.84 |
11.85 |
1.3K |
| 10:26 |
11.83 |
11.83 |
11.83 |
11.83 |
0.2K |
| 10:27 |
11.84 |
11.84 |
11.84 |
11.84 |
1.2K |
| 10:29 |
11.86 |
11.87 |
11.86 |
11.87 |
2.3K |
| 10:30 |
11.86 |
11.88 |
11.86 |
11.88 |
1.4K |
| 10:31 |
11.87 |
11.88 |
11.87 |
11.88 |
1.4K |
| 10:32 |
11.89 |
11.91 |
11.89 |
11.91 |
1.5K |
| 10:33 |
11.91 |
11.92 |
11.91 |
11.92 |
2.1K |
| 10:35 |
11.90 |
11.90 |
11.89 |
11.89 |
1.9K |
| 10:36 |
11.93 |
11.93 |
11.93 |
11.93 |
6.7K |
| 10:37 |
11.93 |
11.93 |
11.92 |
11.92 |
1.7K |
| 10:39 |
11.92 |
11.93 |
11.92 |
11.93 |
0.9K |
| 10:40 |
11.93 |
11.94 |
11.93 |
11.93 |
2.0K |
| 10:41 |
11.94 |
11.94 |
11.93 |
11.94 |
2.8K |
| 10:42 |
11.96 |
11.96 |
11.95 |
11.95 |
0.4K |
| 10:43 |
11.96 |
11.98 |
11.96 |
11.96 |
11.9K |
| 10:44 |
11.96 |
11.96 |
11.96 |
11.96 |
0.4K |
| 10:45 |
11.96 |
11.96 |
11.95 |
11.95 |
4.4K |
| 10:46 |
11.96 |
11.96 |
11.93 |
11.93 |
3.1K |
| 10:47 |
11.95 |
11.95 |
11.95 |
11.95 |
2.2K |
| 10:48 |
11.96 |
11.97 |
11.96 |
11.97 |
1.9K |
| 10:49 |
11.96 |
11.97 |
11.96 |
11.97 |
0.5K |
| 10:50 |
11.96 |
11.96 |
11.96 |
11.96 |
1.4K |
| 10:51 |
11.96 |
11.96 |
11.94 |
11.94 |
1.7K |
| 10:52 |
11.93 |
11.93 |
11.93 |
11.93 |
0.5K |
| 10:53 |
11.94 |
11.94 |
11.91 |
11.91 |
2.0K |
| 10:54 |
11.91 |
11.91 |
11.89 |
11.89 |
0.5K |
| 10:55 |
11.91 |
11.92 |
11.91 |
11.92 |
1.5K |
| 10:56 |
11.92 |
11.92 |
11.92 |
11.92 |
0.7K |
| 10:57 |
11.92 |
11.92 |
11.91 |
11.91 |
0.9K |
| 10:59 |
11.92 |
11.92 |
11.92 |
11.92 |
1.0K |
| 11:01 |
11.92 |
11.92 |
11.91 |
11.92 |
3.3K |
| 11:02 |
11.91 |
11.91 |
11.91 |
11.91 |
0.5K |
| 11:03 |
11.90 |
11.90 |
11.90 |
11.90 |
1.1K |
| 11:04 |
11.90 |
11.90 |
11.88 |
11.88 |
2.5K |
| 11:05 |
11.87 |
11.87 |
11.87 |
11.87 |
0.6K |
| 11:06 |
11.88 |
11.90 |
11.88 |
11.90 |
2.5K |
| 11:08 |
11.90 |
11.90 |
11.90 |
11.90 |
0.6K |
| 11:10 |
11.89 |
11.89 |
11.89 |
11.89 |
1.1K |
| 11:11 |
11.88 |
11.90 |
11.88 |
11.89 |
2.0K |
| 11:13 |
11.87 |
11.88 |
11.87 |
11.88 |
0.8K |
| 11:14 |
11.88 |
11.90 |
11.88 |
11.90 |
3.6K |
| 11:15 |
11.89 |
11.89 |
11.89 |
11.89 |
0.5K |
| 11:16 |
11.89 |
11.89 |
11.89 |
11.89 |
5.2K |
| 11:17 |
11.88 |
11.88 |
11.87 |
11.88 |
2.5K |
| 11:19 |
11.88 |
11.88 |
11.88 |
11.88 |
0.5K |
| 11:21 |
11.88 |
11.89 |
11.88 |
11.89 |
1.2K |
| 11:22 |
11.90 |
11.90 |
11.90 |
11.90 |
1.7K |
| 11:24 |
11.92 |
11.92 |
11.92 |
11.92 |
0.5K |
| 11:25 |
11.93 |
11.94 |
11.93 |
11.94 |
1.8K |
| 11:27 |
11.91 |
11.91 |
11.91 |
11.91 |
2.2K |
| 11:29 |
11.92 |
11.92 |
11.92 |
11.92 |
0.3K |
| 11:30 |
11.92 |
11.92 |
11.92 |
11.92 |
1.7K |
| 11:32 |
11.92 |
11.92 |
11.92 |
11.92 |
1.0K |
| 11:33 |
11.93 |
11.93 |
11.93 |
11.93 |
0.8K |
| 11:35 |
11.92 |
11.93 |
11.92 |
11.93 |
0.3K |
| 11:36 |
11.91 |
11.91 |
11.91 |
11.91 |
1.0K |
| 11:37 |
11.90 |
11.90 |
11.90 |
11.90 |
1.6K |
| 11:38 |
11.88 |
11.88 |
11.88 |
11.88 |
0.6K |
| 11:39 |
11.87 |
11.87 |
11.87 |
11.87 |
1.0K |
| 11:40 |
11.88 |
11.88 |
11.88 |
11.88 |
0.5K |
| 11:41 |
11.86 |
11.86 |
11.84 |
11.84 |
1.3K |
| 11:42 |
11.83 |
11.83 |
11.83 |
11.83 |
0.7K |
| 11:44 |
11.87 |
11.87 |
11.86 |
11.86 |
4.2K |
| 11:46 |
11.85 |
11.85 |
11.85 |
11.85 |
0.3K |
| 11:47 |
11.85 |
11.85 |
11.85 |
11.85 |
1.5K |
| 11:48 |
11.85 |
11.85 |
11.85 |
11.85 |
0.1K |
| 11:49 |
11.86 |
11.86 |
11.86 |
11.86 |
1.5K |
| 11:50 |
11.84 |
11.84 |
11.84 |
11.84 |
1.5K |
| 11:52 |
11.84 |
11.85 |
11.84 |
11.85 |
1.7K |
| 11:54 |
11.87 |
11.90 |
11.87 |
11.90 |
4.4K |
| 11:55 |
11.91 |
11.91 |
11.91 |
11.91 |
0.4K |
| 11:56 |
11.91 |
11.91 |
11.91 |
11.91 |
2.5K |
| 11:58 |
11.96 |
11.98 |
11.96 |
11.97 |
18.7K |
| 12:00 |
11.98 |
11.98 |
11.97 |
11.97 |
2.0K |
| 12:01 |
11.96 |
11.96 |
11.96 |
11.96 |
1.8K |
| 12:02 |
11.93 |
11.93 |
11.93 |
11.93 |
2.6K |
| 12:03 |
11.91 |
11.91 |
11.90 |
11.90 |
3.5K |
| 12:04 |
11.89 |
11.90 |
11.89 |
11.90 |
2.0K |
| 12:05 |
11.89 |
11.89 |
11.89 |
11.89 |
0.2K |
| 12:06 |
11.89 |
11.89 |
11.89 |
11.89 |
1.0K |
| 12:08 |
11.91 |
11.91 |
11.91 |
11.91 |
1.0K |
| 12:09 |
11.90 |
11.90 |
11.90 |
11.90 |
1.2K |
| 12:10 |
11.90 |
11.90 |
11.90 |
11.90 |
0.9K |
| 12:12 |
11.89 |
11.89 |
11.89 |
11.89 |
1.3K |
| 12:15 |
11.90 |
11.93 |
11.90 |
11.93 |
2.9K |
| 12:16 |
11.91 |
11.91 |
11.91 |
11.91 |
0.9K |
| 12:17 |
11.91 |
11.91 |
11.90 |
11.90 |
1.3K |
| 12:18 |
11.91 |
11.91 |
11.91 |
11.91 |
0.4K |
| 12:19 |
11.92 |
11.94 |
11.92 |
11.94 |
2.9K |
| 12:20 |
11.96 |
11.97 |
11.96 |
11.97 |
1.6K |
| 12:21 |
11.98 |
11.99 |
11.98 |
11.99 |
0.7K |
| 12:22 |
11.99 |
11.99 |
11.99 |
11.99 |
0.6K |
| 12:23 |
12.00 |
12.00 |
11.99 |
11.99 |
1.7K |
| 12:24 |
12.02 |
12.02 |
12.02 |
12.02 |
1.2K |
| 12:25 |
12.01 |
12.01 |
12.01 |
12.01 |
1.4K |
| 12:26 |
12.01 |
12.01 |
12.00 |
12.00 |
1.8K |
| 12:27 |
11.99 |
11.99 |
11.99 |
11.99 |
0.5K |
| 12:28 |
11.98 |
11.98 |
11.98 |
11.98 |
0.4K |
| 12:29 |
11.98 |
11.98 |
11.98 |
11.98 |
1.0K |
| 12:30 |
12.02 |
12.02 |
12.02 |
12.02 |
2.0K |
| 12:31 |
12.02 |
12.02 |
12.02 |
12.02 |
0.2K |
| 12:32 |
12.00 |
12.00 |
11.96 |
11.96 |
2.8K |
| 12:33 |
11.94 |
11.94 |
11.94 |
11.94 |
3.3K |
| 12:36 |
11.97 |
11.97 |
11.96 |
11.96 |
1.0K |
| 12:37 |
11.96 |
11.96 |
11.96 |
11.96 |
1.2K |
| 12:39 |
11.98 |
11.98 |
11.98 |
11.98 |
1.4K |
| 12:43 |
11.97 |
11.98 |
11.97 |
11.98 |
6.2K |
| 12:44 |
11.99 |
11.99 |
11.99 |
11.99 |
0.8K |
| 12:45 |
12.00 |
12.00 |
12.00 |
12.00 |
1.7K |
| 12:46 |
12.00 |
12.00 |
12.00 |
12.00 |
0.4K |
| 12:47 |
12.00 |
12.01 |
12.00 |
12.01 |
1.0K |
| 12:48 |
12.01 |
12.01 |
12.01 |
12.01 |
0.7K |
| 12:49 |
12.02 |
12.02 |
12.01 |
12.01 |
3.4K |
| 12:50 |
12.02 |
12.03 |
12.02 |
12.03 |
1.3K |
| 12:51 |
12.02 |
12.03 |
12.02 |
12.03 |
0.9K |
| 12:52 |
12.04 |
12.04 |
12.03 |
12.03 |
2.0K |
| 12:53 |
12.03 |
12.04 |
12.03 |
12.04 |
0.9K |
| 12:54 |
12.05 |
12.05 |
12.05 |
12.05 |
0.4K |
| 12:55 |
12.06 |
12.06 |
12.04 |
12.04 |
3.0K |
| 12:57 |
12.03 |
12.04 |
12.03 |
12.04 |
1.3K |
| 12:58 |
12.05 |
12.05 |
12.01 |
12.02 |
5.9K |
| 12:59 |
12.01 |
12.01 |
12.01 |
12.01 |
0.3K |
| 13:00 |
12.01 |
12.01 |
12.01 |
12.01 |
0.2K |
| 13:01 |
12.00 |
12.02 |
12.00 |
12.02 |
2.7K |
| 13:02 |
12.02 |
12.04 |
12.02 |
12.04 |
1.5K |
| 13:03 |
12.05 |
12.05 |
12.05 |
12.05 |
0.4K |
| 13:05 |
12.05 |
12.05 |
12.05 |
12.05 |
0.6K |
| 13:06 |
12.05 |
12.05 |
12.05 |
12.05 |
1.3K |
| 13:07 |
12.04 |
12.04 |
12.03 |
12.03 |
3.0K |
| 13:08 |
12.03 |
12.03 |
12.03 |
12.03 |
0.5K |
| 13:09 |
12.04 |
12.04 |
12.04 |
12.04 |
0.7K |
| 13:10 |
12.02 |
12.02 |
12.02 |
12.02 |
1.8K |
| 13:12 |
12.02 |
12.02 |
12.02 |
12.02 |
1.2K |
| 13:13 |
12.03 |
12.03 |
12.02 |
12.02 |
2.2K |
| 13:17 |
12.02 |
12.02 |
12.01 |
12.01 |
1.0K |
| 13:18 |
12.02 |
12.04 |
12.02 |
12.04 |
2.5K |
| 13:19 |
12.04 |
12.04 |
12.04 |
12.04 |
1.0K |
| 13:20 |
12.03 |
12.03 |
12.03 |
12.03 |
11.0K |
| 13:21 |
12.03 |
12.04 |
12.00 |
12.00 |
12.3K |
| 13:22 |
11.99 |
11.99 |
11.99 |
11.99 |
2.3K |
| 13:24 |
12.00 |
12.00 |
12.00 |
12.00 |
0.4K |
| 13:25 |
12.01 |
12.01 |
12.01 |
12.01 |
0.7K |
| 13:26 |
11.99 |
12.00 |
11.99 |
12.00 |
1.5K |
| 13:27 |
11.99 |
11.99 |
11.97 |
11.97 |
9.3K |
| 13:28 |
11.99 |
12.01 |
11.99 |
12.01 |
1.6K |
| 13:30 |
12.02 |
12.02 |
12.02 |
12.02 |
2.3K |
| 13:35 |
12.02 |
12.02 |
12.02 |
12.02 |
0.9K |
| 13:38 |
12.02 |
12.02 |
12.02 |
12.02 |
0.6K |
| 13:39 |
12.02 |
12.04 |
12.02 |
12.03 |
16.7K |
| 13:40 |
12.03 |
12.08 |
12.03 |
12.08 |
12.9K |
| 13:41 |
12.06 |
12.07 |
12.06 |
12.07 |
5.5K |
| 13:43 |
12.07 |
12.07 |
12.07 |
12.07 |
1.2K |
| 13:44 |
12.05 |
12.05 |
12.03 |
12.03 |
3.9K |
| 13:45 |
12.05 |
12.05 |
12.05 |
12.05 |
1.6K |
| 13:48 |
12.05 |
12.05 |
12.05 |
12.05 |
4.2K |
| 13:49 |
12.05 |
12.05 |
12.02 |
12.02 |
6.8K |
| 13:50 |
12.00 |
12.00 |
11.99 |
11.99 |
1.0K |
| 13:51 |
11.99 |
11.99 |
11.99 |
11.99 |
0.5K |
| 13:52 |
11.99 |
11.99 |
11.99 |
11.99 |
0.6K |
| 13:53 |
11.99 |
11.99 |
11.99 |
11.99 |
0.1K |
| 13:54 |
12.00 |
12.00 |
12.00 |
12.00 |
3.5K |
| 13:55 |
12.00 |
12.00 |
12.00 |
12.00 |
0.3K |
| 13:56 |
12.00 |
12.00 |
12.00 |
12.00 |
2.3K |
| 13:57 |
12.00 |
12.00 |
12.00 |
12.00 |
0.6K |
| 13:58 |
12.01 |
12.01 |
12.01 |
12.01 |
0.9K |
| 13:59 |
12.02 |
12.03 |
12.02 |
12.03 |
2.2K |
| 14:00 |
12.03 |
12.03 |
12.03 |
12.03 |
1.6K |
| 14:01 |
12.04 |
12.04 |
12.04 |
12.04 |
4.6K |
| 14:02 |
12.04 |
12.07 |
12.04 |
12.07 |
1.9K |
| 14:03 |
12.05 |
12.05 |
12.05 |
12.05 |
1.1K |
| 14:04 |
12.02 |
12.02 |
12.01 |
12.01 |
3.3K |
| 14:05 |
12.00 |
12.00 |
11.98 |
11.98 |
0.8K |
| 14:06 |
11.98 |
12.00 |
11.98 |
12.00 |
2.2K |
| 14:07 |
11.99 |
11.99 |
11.99 |
11.99 |
0.8K |
| 14:08 |
11.97 |
11.97 |
11.97 |
11.97 |
0.1K |
| 14:09 |
11.97 |
11.97 |
11.97 |
11.97 |
1.1K |
| 14:10 |
11.97 |
11.97 |
11.96 |
11.96 |
1.9K |
| 14:11 |
11.96 |
11.96 |
11.96 |
11.96 |
0.9K |
| 14:12 |
11.95 |
11.95 |
11.95 |
11.95 |
2.0K |
| 14:13 |
11.95 |
11.95 |
11.95 |
11.95 |
1.0K |
| 14:14 |
11.95 |
11.95 |
11.95 |
11.95 |
1.1K |
| 14:17 |
11.95 |
11.95 |
11.94 |
11.94 |
2.5K |
| 14:18 |
11.95 |
11.97 |
11.95 |
11.97 |
3.8K |
| 14:19 |
11.96 |
11.96 |
11.96 |
11.96 |
1.2K |
| 14:20 |
11.96 |
11.96 |
11.96 |
11.96 |
0.5K |
| 14:21 |
11.97 |
11.97 |
11.97 |
11.97 |
1.4K |
| 14:22 |
11.97 |
11.97 |
11.97 |
11.97 |
0.3K |
| 14:23 |
11.97 |
11.97 |
11.97 |
11.97 |
0.6K |
| 14:24 |
11.97 |
12.00 |
11.97 |
12.00 |
4.2K |
| 14:25 |
11.99 |
12.03 |
11.99 |
12.03 |
3.8K |
| 14:26 |
12.03 |
12.03 |
12.03 |
12.03 |
0.3K |
| 14:27 |
12.03 |
12.04 |
12.03 |
12.04 |
0.9K |
| 14:28 |
12.02 |
12.02 |
12.02 |
12.02 |
2.4K |
| 14:29 |
12.03 |
12.03 |
12.01 |
12.01 |
1.9K |
| 14:31 |
12.01 |
12.01 |
11.99 |
11.99 |
1.8K |
| 14:34 |
11.99 |
12.00 |
11.99 |
12.00 |
1.1K |
| 14:35 |
12.00 |
12.00 |
12.00 |
12.00 |
1.2K |
| 14:36 |
12.00 |
12.00 |
12.00 |
12.00 |
0.4K |
| 14:37 |
12.01 |
12.01 |
12.01 |
12.01 |
0.7K |
| 14:38 |
12.00 |
12.00 |
12.00 |
12.00 |
0.7K |
| 14:41 |
11.99 |
12.00 |
11.99 |
12.00 |
4.4K |
| 14:42 |
12.01 |
12.02 |
12.01 |
12.02 |
2.6K |
| 14:44 |
12.01 |
12.01 |
12.01 |
12.01 |
0.7K |
| 14:45 |
12.01 |
12.01 |
12.00 |
12.00 |
2.5K |
| 14:46 |
12.00 |
12.00 |
12.00 |
12.00 |
1.6K |
| 14:47 |
12.00 |
12.00 |
12.00 |
12.00 |
0.2K |
| 14:48 |
12.01 |
12.01 |
12.00 |
12.00 |
2.2K |
| 14:49 |
12.00 |
12.00 |
12.00 |
12.00 |
0.7K |
| 14:50 |
12.00 |
12.00 |
12.00 |
12.00 |
0.8K |
| 14:51 |
12.02 |
12.02 |
12.01 |
12.01 |
3.7K |
| 14:52 |
12.01 |
12.01 |
11.99 |
11.99 |
3.4K |
| 14:53 |
11.98 |
11.98 |
11.97 |
11.97 |
1.9K |
| 14:54 |
11.95 |
11.95 |
11.94 |
11.94 |
3.2K |
| 14:55 |
11.95 |
11.98 |
11.95 |
11.98 |
3.2K |
| 14:56 |
11.98 |
12.01 |
11.98 |
12.01 |
4.5K |
| 14:57 |
12.03 |
12.05 |
12.03 |
12.05 |
8.3K |
| 14:58 |
12.06 |
12.07 |
12.06 |
12.07 |
2.7K |
| 14:59 |
12.08 |
12.08 |
12.04 |
12.04 |
11.7K |
| 15:00 |
12.04 |
12.04 |
12.04 |
12.04 |
0.1K |
| 15:01 |
12.03 |
12.04 |
12.03 |
12.04 |
1.1K |
| 15:02 |
12.04 |
12.05 |
12.04 |
12.04 |
4.6K |
| 15:03 |
12.03 |
12.04 |
12.02 |
12.02 |
5.7K |
| 15:04 |
12.01 |
12.04 |
12.01 |
12.04 |
3.9K |
| 15:05 |
12.04 |
12.05 |
12.04 |
12.05 |
4.0K |
| 15:06 |
12.06 |
12.08 |
12.06 |
12.08 |
4.7K |
| 15:07 |
12.08 |
12.10 |
12.07 |
12.09 |
6.0K |
| 15:08 |
12.11 |
12.11 |
12.06 |
12.06 |
6.5K |
| 15:09 |
12.06 |
12.06 |
12.05 |
12.05 |
1.1K |
| 15:10 |
12.05 |
12.05 |
12.05 |
12.05 |
2.3K |
| 15:11 |
12.05 |
12.05 |
12.05 |
12.05 |
1.7K |
| 15:12 |
12.04 |
12.04 |
12.03 |
12.03 |
1.5K |
| 15:13 |
12.02 |
12.02 |
11.99 |
11.99 |
7.0K |
| 15:14 |
11.99 |
11.99 |
11.99 |
11.99 |
2.6K |
| 15:15 |
11.99 |
11.99 |
11.98 |
11.98 |
1.6K |
| 15:16 |
11.99 |
11.99 |
11.98 |
11.98 |
1.4K |
| 15:17 |
11.98 |
11.98 |
11.98 |
11.98 |
5.6K |
| 15:18 |
11.97 |
12.00 |
11.97 |
12.00 |
4.8K |
| 15:19 |
12.00 |
12.01 |
12.00 |
12.01 |
2.3K |
| 15:20 |
12.00 |
12.00 |
12.00 |
12.00 |
0.7K |
| 15:21 |
12.00 |
12.00 |
12.00 |
12.00 |
1.2K |
| 15:22 |
12.00 |
12.00 |
11.97 |
11.98 |
10.6K |
| 15:23 |
11.98 |
11.98 |
11.98 |
11.98 |
0.2K |
| 15:24 |
11.97 |
11.98 |
11.97 |
11.98 |
3.0K |
| 15:25 |
11.98 |
12.00 |
11.98 |
12.00 |
10.1K |
| 15:26 |
12.00 |
12.00 |
12.00 |
12.00 |
2.6K |
| 15:27 |
11.99 |
12.00 |
11.99 |
12.00 |
7.8K |
| 15:28 |
12.00 |
12.00 |
12.00 |
12.00 |
1.2K |
| 15:29 |
11.99 |
11.99 |
11.99 |
11.99 |
3.2K |
| 15:30 |
11.98 |
11.99 |
11.98 |
11.99 |
2.9K |
| 15:31 |
11.98 |
11.98 |
11.98 |
11.98 |
1.5K |
| 15:32 |
11.97 |
11.97 |
11.96 |
11.96 |
3.5K |
| 15:33 |
11.96 |
11.96 |
11.95 |
11.95 |
4.8K |
| 15:34 |
11.95 |
11.97 |
11.95 |
11.97 |
4.2K |
| 15:35 |
11.97 |
11.98 |
11.97 |
11.98 |
5.0K |
| 15:36 |
11.99 |
11.99 |
11.97 |
11.99 |
8.9K |
| 15:37 |
11.99 |
11.99 |
11.98 |
11.98 |
10.8K |
| 15:38 |
11.98 |
11.98 |
11.97 |
11.97 |
3.1K |
| 15:39 |
11.97 |
11.98 |
11.97 |
11.98 |
6.4K |
| 15:40 |
12.00 |
12.02 |
12.00 |
12.02 |
11.4K |
| 15:41 |
12.01 |
12.02 |
12.01 |
12.02 |
3.5K |
| 15:42 |
12.02 |
12.03 |
12.02 |
12.03 |
6.5K |
| 15:43 |
12.03 |
12.03 |
12.03 |
12.03 |
2.4K |
| 15:44 |
12.03 |
12.03 |
12.02 |
12.02 |
5.0K |
| 15:45 |
12.02 |
12.02 |
12.01 |
12.02 |
7.4K |
| 15:46 |
12.02 |
12.02 |
12.02 |
12.02 |
3.9K |
| 15:47 |
12.02 |
12.02 |
12.02 |
12.02 |
4.8K |
| 15:48 |
12.03 |
12.03 |
12.03 |
12.03 |
2.4K |
| 15:49 |
12.03 |
12.04 |
12.03 |
12.04 |
5.1K |
| 15:50 |
12.05 |
12.08 |
12.05 |
12.06 |
22.8K |
| 15:51 |
12.06 |
12.07 |
12.06 |
12.06 |
12.8K |
| 15:52 |
12.06 |
12.06 |
12.04 |
12.04 |
7.6K |
| 15:53 |
12.04 |
12.04 |
12.02 |
12.02 |
17.1K |
| 15:54 |
12.02 |
12.05 |
12.01 |
12.05 |
15.1K |
| 15:55 |
12.02 |
12.03 |
12.01 |
12.02 |
20.8K |
| 15:56 |
12.03 |
12.03 |
12.01 |
12.01 |
11.3K |
| 15:57 |
12.01 |
12.01 |
12.00 |
12.00 |
14.8K |
| 15:58 |
12.01 |
12.01 |
11.99 |
12.01 |
36.7K |
| 15:59 |
12.00 |
12.00 |
11.98 |
12.00 |
239.1K |
| Datum |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 2025-09-30 |
11.75 |
12.19 |
11.46 |
12.14 |
1.5M |
| 2025-09-29 |
12.08 |
12.08 |
11.68 |
11.79 |
1.4M |
| 2025-09-26 |
12.00 |
12.16 |
11.78 |
12.00 |
1.2M |
| 2025-09-25 |
12.42 |
12.55 |
11.86 |
11.96 |
2.0M |
| 2025-09-24 |
12.85 |
13.10 |
12.55 |
12.64 |
1.0M |
| 2025-09-23 |
13.24 |
13.30 |
12.75 |
12.77 |
1.5M |
| 2025-09-22 |
12.37 |
13.18 |
12.22 |
13.06 |
1.8M |
| 2025-09-19 |
13.32 |
13.52 |
12.55 |
12.57 |
2.5M |
| 2025-09-18 |
12.41 |
13.44 |
12.28 |
13.24 |
3.2M |
| 2025-09-17 |
12.47 |
12.64 |
12.01 |
12.18 |
2.4M |
| 2025-09-16 |
12.15 |
12.69 |
12.07 |
12.43 |
1.9M |
| 2025-09-15 |
12.48 |
12.62 |
12.05 |
12.09 |
1.4M |
| 2025-09-12 |
12.79 |
12.89 |
12.09 |
12.27 |
2.1M |
| 2025-09-11 |
12.42 |
13.18 |
12.40 |
12.79 |
1.9M |
| 2025-09-10 |
12.45 |
12.63 |
12.10 |
12.37 |
1.9M |
| 2025-09-09 |
12.50 |
12.75 |
12.36 |
12.56 |
1.3M |
| 2025-09-08 |
12.59 |
12.67 |
12.20 |
12.50 |
1.4M |
| 2025-09-05 |
12.45 |
12.84 |
12.34 |
12.58 |
1.6M |
| 2025-09-04 |
12.40 |
12.50 |
11.88 |
12.39 |
1.4M |
| 2025-09-03 |
12.77 |
13.10 |
12.16 |
12.35 |
1.8M |
| 2025-09-02 |
12.53 |
13.00 |
12.38 |
12.78 |
1.9M |
| 2025-08-29 |
11.83 |
12.53 |
11.83 |
12.51 |
1.4M |
| 2025-08-28 |
12.24 |
12.28 |
11.70 |
11.79 |
2.4M |
| 2025-08-27 |
12.24 |
12.74 |
12.19 |
12.25 |
1.8M |
| 2025-08-26 |
12.20 |
12.31 |
11.99 |
12.24 |
1.6M |
| 2025-08-25 |
11.80 |
12.20 |
11.66 |
12.11 |
2.4M |
| 2025-08-22 |
11.18 |
12.08 |
11.16 |
11.93 |
2.2M |
| 2025-08-21 |
10.56 |
11.17 |
10.44 |
11.05 |
1.7M |
| 2025-08-20 |
10.80 |
10.94 |
10.25 |
10.68 |
2.7M |
| 2025-08-19 |
10.98 |
11.10 |
10.74 |
10.89 |
1.5M |
| 2025-08-18 |
10.76 |
11.30 |
10.75 |
10.84 |
2.3M |
| 2025-08-15 |
10.72 |
11.17 |
10.70 |
10.82 |
2.1M |
| 2025-08-14 |
11.17 |
11.26 |
10.64 |
10.66 |
2.1M |
| 2025-08-13 |
11.15 |
11.82 |
11.01 |
11.13 |
3.0M |
| 2025-08-12 |
11.07 |
11.23 |
10.65 |
11.11 |
3.7M |
| 2025-08-11 |
11.11 |
11.13 |
10.00 |
10.12 |
3.1M |
| 2025-08-08 |
11.65 |
12.47 |
10.77 |
11.23 |
4.5M |
| 2025-08-07 |
10.50 |
11.56 |
9.98 |
11.52 |
11.8M |
| 2025-08-06 |
14.91 |
15.14 |
13.94 |
14.39 |
3.4M |
| 2025-08-05 |
15.54 |
15.54 |
14.92 |
15.15 |
1.5M |
| 2025-08-04 |
15.40 |
15.63 |
14.67 |
15.42 |
2.0M |
| 2025-08-01 |
15.48 |
15.66 |
15.05 |
15.40 |
1.4M |
| 2025-07-31 |
16.30 |
16.30 |
15.52 |
15.58 |
1.8M |
| 2025-07-30 |
16.72 |
17.02 |
16.34 |
16.67 |
1.4M |
| 2025-07-29 |
16.86 |
17.19 |
16.32 |
16.69 |
1.8M |
| 2025-07-28 |
15.95 |
16.91 |
15.90 |
16.84 |
2.2M |
| 2025-07-25 |
15.51 |
15.90 |
15.21 |
15.89 |
1.3M |
| 2025-07-24 |
16.14 |
16.35 |
15.43 |
15.44 |
1.5M |
| 2025-07-23 |
15.45 |
16.17 |
15.33 |
16.15 |
1.7M |
| 2025-07-22 |
14.76 |
15.60 |
14.76 |
15.31 |
1.5M |
| 2025-07-21 |
14.78 |
14.98 |
14.31 |
14.63 |
1.4M |
| 2025-07-18 |
15.53 |
15.68 |
14.66 |
14.77 |
1.7M |
| 2025-07-17 |
15.84 |
16.31 |
15.25 |
15.36 |
1.8M |
| 2025-07-16 |
15.34 |
15.93 |
15.19 |
15.75 |
1.8M |
| 2025-07-15 |
15.94 |
15.98 |
14.87 |
15.20 |
2.1M |
| 2025-07-14 |
15.52 |
15.97 |
15.45 |
15.75 |
1.7M |
| 2025-07-11 |
16.00 |
16.24 |
15.44 |
15.59 |
1.5M |
| 2025-07-10 |
15.80 |
16.26 |
15.46 |
16.17 |
1.5M |
| 2025-07-09 |
15.34 |
16.35 |
15.17 |
15.85 |
2.3M |
| 2025-07-08 |
16.32 |
17.12 |
16.26 |
16.62 |
1.6M |
| 2025-07-07 |
16.69 |
16.69 |
15.80 |
16.25 |
2.2M |
| 2025-07-03 |
17.20 |
17.29 |
16.60 |
16.78 |
1.1M |
| 2025-07-02 |
17.42 |
17.73 |
16.99 |
17.08 |
2.6M |
| 2025-07-01 |
17.33 |
18.13 |
16.05 |
17.24 |
4.4M |
| 2025-06-30 |
18.96 |
19.23 |
18.57 |
18.64 |
1.3M |
| 2025-06-27 |
19.12 |
19.31 |
18.54 |
18.94 |
1.7M |
| 2025-06-26 |
19.52 |
19.52 |
18.94 |
19.11 |
1.1M |
| 2025-06-25 |
20.28 |
20.42 |
18.84 |
19.42 |
2.1M |
| 2025-06-24 |
20.41 |
21.18 |
19.82 |
20.18 |
1.4M |
| 2025-06-23 |
20.02 |
20.68 |
19.78 |
20.22 |
1.3M |
| 2025-06-20 |
20.69 |
20.96 |
20.06 |
20.22 |
1.1M |
| 2025-06-18 |
20.04 |
20.58 |
19.72 |
20.41 |
0.8M |
| 2025-06-17 |
19.69 |
20.78 |
19.62 |
20.07 |
1.2M |
| 2025-06-16 |
20.76 |
20.94 |
19.86 |
20.04 |
1.1M |
| 2025-06-13 |
20.34 |
21.23 |
20.32 |
20.76 |
1.1M |
| 2025-06-12 |
21.39 |
21.42 |
20.47 |
20.92 |
1.1M |
| 2025-06-11 |
22.56 |
22.56 |
21.33 |
21.55 |
1.6M |
| 2025-06-10 |
20.52 |
22.59 |
20.38 |
22.44 |
2.3M |
| 2025-06-09 |
20.98 |
20.98 |
20.19 |
20.23 |
1.2M |
| 2025-06-06 |
20.95 |
21.27 |
20.61 |
20.78 |
1.0M |
| 2025-06-05 |
20.35 |
20.83 |
20.20 |
20.66 |
1.1M |
| 2025-06-04 |
20.63 |
20.83 |
19.84 |
20.18 |
1.3M |
| 2025-06-03 |
20.33 |
21.08 |
19.71 |
20.63 |
1.6M |
| 2025-06-02 |
19.80 |
20.24 |
19.52 |
20.22 |
2.0M |
| 2025-05-30 |
21.55 |
21.55 |
19.71 |
19.82 |
1.6M |
| 2025-05-29 |
21.31 |
21.60 |
21.12 |
21.28 |
1.7M |
| 2025-05-28 |
21.51 |
21.99 |
21.13 |
21.15 |
1.3M |
| 2025-05-27 |
21.17 |
21.90 |
20.97 |
21.48 |
1.4M |
| 2025-05-23 |
20.22 |
20.77 |
20.22 |
20.72 |
0.9M |
| 2025-05-22 |
21.58 |
21.63 |
20.56 |
20.64 |
1.5M |
| 2025-05-21 |
23.20 |
23.57 |
21.46 |
21.65 |
1.4M |
| 2025-05-20 |
22.68 |
23.73 |
22.51 |
23.52 |
1.9M |
| 2025-05-19 |
22.58 |
22.98 |
22.25 |
22.73 |
1.0M |
| 2025-05-16 |
22.70 |
23.08 |
22.53 |
23.08 |
1.1M |
| 2025-05-15 |
22.85 |
22.98 |
22.28 |
22.70 |
1.1M |
| 2025-05-14 |
23.13 |
23.50 |
22.74 |
22.85 |
1.4M |
| 2025-05-13 |
23.56 |
23.56 |
23.05 |
23.13 |
1.5M |
| 2025-05-12 |
23.78 |
24.00 |
23.22 |
23.45 |
2.4M |
| 2025-05-09 |
22.89 |
23.54 |
22.77 |
22.98 |
1.0M |
| 2025-05-08 |
22.26 |
23.29 |
22.24 |
22.74 |
1.6M |
| 2025-05-07 |
21.36 |
22.51 |
21.28 |
22.26 |
1.5M |
| 2025-05-06 |
21.15 |
22.24 |
21.01 |
21.32 |
2.6M |
| 2025-05-05 |
21.47 |
21.80 |
20.86 |
21.29 |
1.1M |
| 2025-05-02 |
20.25 |
21.64 |
19.90 |
21.48 |
2.0M |
| 2025-05-01 |
18.66 |
20.39 |
18.27 |
19.98 |
4.8M |
| 2025-04-30 |
16.45 |
17.03 |
16.34 |
16.85 |
1.7M |
| 2025-04-29 |
17.40 |
17.70 |
16.73 |
16.77 |
1.9M |
| 2025-04-28 |
18.08 |
18.22 |
17.25 |
17.47 |
1.1M |
| 2025-04-25 |
17.47 |
18.09 |
17.15 |
18.06 |
1.2M |
| 2025-04-24 |
16.70 |
17.72 |
16.41 |
17.67 |
1.4M |
| 2025-04-23 |
17.00 |
17.61 |
16.50 |
16.57 |
1.8M |
| 2025-04-22 |
16.68 |
16.81 |
16.02 |
16.35 |
1.4M |
| 2025-04-21 |
16.67 |
16.76 |
15.95 |
16.39 |
1.1M |
| 2025-04-17 |
17.10 |
17.11 |
16.53 |
16.86 |
1.1M |
| 2025-04-16 |
17.53 |
17.72 |
16.86 |
17.26 |
1.3M |
| 2025-04-15 |
16.92 |
17.73 |
16.72 |
17.71 |
1.2M |
| 2025-04-14 |
17.36 |
17.51 |
16.30 |
17.03 |
2.1M |
| 2025-04-11 |
17.10 |
17.25 |
16.56 |
17.06 |
1.2M |
| 2025-04-10 |
16.70 |
17.63 |
16.27 |
17.04 |
2.2M |
| 2025-04-09 |
16.04 |
18.22 |
16.04 |
17.61 |
3.0M |
| 2025-04-08 |
17.48 |
17.48 |
16.27 |
16.37 |
2.3M |
| 2025-04-07 |
16.05 |
17.65 |
15.75 |
16.85 |
2.7M |
| 2025-04-04 |
17.08 |
17.15 |
16.08 |
16.88 |
2.0M |
| 2025-04-03 |
18.53 |
18.55 |
17.28 |
17.66 |
0.8M |
| 2025-04-02 |
18.80 |
19.13 |
18.49 |
18.89 |
1.0M |
| 2025-04-01 |
19.08 |
19.39 |
18.55 |
18.73 |
1.0M |
| 2025-03-31 |
19.04 |
19.46 |
18.75 |
19.16 |
1.1M |
| 2025-03-28 |
19.71 |
19.71 |
18.87 |
19.28 |
0.9M |
| 2025-03-27 |
19.60 |
19.84 |
19.18 |
19.81 |
0.8M |
| 2025-03-26 |
20.24 |
20.30 |
19.12 |
19.66 |
1.0M |
| 2025-03-25 |
20.69 |
20.80 |
19.80 |
20.22 |
1.3M |
| 2025-03-24 |
20.78 |
21.15 |
20.50 |
20.62 |
0.7M |
| 2025-03-21 |
20.30 |
20.56 |
19.90 |
20.29 |
1.4M |
| 2025-03-20 |
20.40 |
21.06 |
20.31 |
20.65 |
0.9M |
| 2025-03-19 |
20.01 |
20.85 |
19.69 |
20.62 |
1.3M |
| 2025-03-18 |
19.58 |
20.39 |
19.08 |
20.06 |
1.4M |
| 2025-03-17 |
19.21 |
20.12 |
19.21 |
19.71 |
1.7M |
| 2025-03-14 |
18.46 |
19.28 |
18.39 |
19.17 |
1.8M |
| 2025-03-13 |
18.62 |
18.92 |
17.90 |
18.18 |
1.6M |
| 2025-03-12 |
18.57 |
19.34 |
18.03 |
18.77 |
2.0M |
| 2025-03-11 |
18.15 |
18.45 |
17.68 |
17.89 |
3.7M |
| 2025-03-10 |
17.70 |
18.38 |
17.64 |
18.16 |
2.1M |
| 2025-03-07 |
18.67 |
18.72 |
17.92 |
17.96 |
2.0M |
| 2025-03-06 |
18.60 |
19.51 |
18.27 |
18.72 |
1.7M |
| 2025-03-05 |
19.18 |
19.51 |
18.81 |
19.11 |
2.4M |
| 2025-03-04 |
20.00 |
20.23 |
18.77 |
19.49 |
4.4M |
| 2025-03-03 |
21.83 |
22.39 |
20.53 |
20.78 |
3.2M |
| 2025-02-28 |
21.68 |
22.16 |
20.36 |
22.14 |
3.9M |
| 2025-02-27 |
24.18 |
25.52 |
21.43 |
21.75 |
12.5M |
| 2025-02-26 |
33.38 |
34.99 |
33.35 |
33.59 |
1.9M |
| 2025-02-25 |
33.50 |
35.12 |
32.66 |
33.34 |
2.1M |
| 2025-02-24 |
31.00 |
33.20 |
30.94 |
32.66 |
1.3M |
| 2025-02-21 |
32.26 |
32.41 |
30.68 |
31.00 |
0.9M |
| 2025-02-20 |
31.57 |
32.21 |
31.25 |
32.12 |
1.1M |
| 2025-02-19 |
32.35 |
32.62 |
31.53 |
31.72 |
0.9M |
| 2025-02-18 |
33.23 |
34.35 |
32.40 |
32.62 |
1.1M |
| 2025-02-14 |
32.89 |
33.92 |
32.29 |
33.47 |
1.2M |
| 2025-02-13 |
33.00 |
33.18 |
31.94 |
32.61 |
1.3M |
| 2025-02-12 |
32.95 |
33.40 |
32.62 |
32.91 |
0.7M |
| 2025-02-11 |
34.67 |
34.82 |
32.95 |
33.52 |
1.0M |
| 2025-02-10 |
36.44 |
36.59 |
34.29 |
35.23 |
1.1M |
| 2025-02-07 |
36.59 |
37.35 |
35.93 |
36.10 |
1.0M |
| 2025-02-06 |
36.80 |
37.71 |
36.63 |
36.74 |
0.8M |
| 2025-02-05 |
35.97 |
36.83 |
35.62 |
36.69 |
0.7M |
| 2025-02-04 |
36.27 |
36.70 |
35.94 |
35.99 |
0.7M |
| 2025-02-03 |
36.25 |
37.79 |
36.09 |
36.40 |
0.8M |
| 2025-01-31 |
37.15 |
37.93 |
36.60 |
37.06 |
0.6M |
| 2025-01-30 |
36.76 |
37.62 |
36.60 |
37.01 |
0.7M |
| 2025-01-29 |
36.52 |
37.35 |
36.17 |
36.36 |
0.8M |
| 2025-01-28 |
36.72 |
37.64 |
36.39 |
36.40 |
0.6M |
| 2025-01-27 |
36.47 |
37.38 |
36.38 |
36.57 |
0.8M |
| 2025-01-24 |
35.37 |
36.57 |
34.84 |
36.50 |
1.1M |
| 2025-01-23 |
34.75 |
35.51 |
34.44 |
35.49 |
0.7M |
| 2025-01-22 |
35.16 |
35.90 |
34.99 |
35.00 |
0.9M |
| 2025-01-21 |
35.31 |
36.24 |
34.89 |
35.30 |
1.1M |
| 2025-01-17 |
37.73 |
37.84 |
34.33 |
35.15 |
1.9M |
| 2025-01-16 |
36.10 |
37.71 |
35.96 |
37.53 |
1.3M |
| 2025-01-15 |
36.71 |
37.01 |
35.55 |
35.95 |
0.9M |
| 2025-01-14 |
36.60 |
36.70 |
35.46 |
35.79 |
0.6M |
| 2025-01-13 |
35.50 |
36.36 |
34.51 |
36.21 |
0.9M |
| 2025-01-10 |
36.67 |
37.01 |
35.53 |
36.00 |
1.1M |
| 2025-01-08 |
36.75 |
37.80 |
35.03 |
37.49 |
0.9M |
| 2025-01-07 |
37.37 |
38.18 |
36.62 |
37.05 |
0.6M |
| 2025-01-06 |
36.89 |
38.28 |
36.37 |
37.36 |
1.3M |
| 2025-01-03 |
36.05 |
37.00 |
36.00 |
36.83 |
0.6M |
| 2025-01-02 |
36.49 |
37.33 |
35.01 |
35.84 |
1.2M |