| Zeit |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 09:00 |
95.00 |
95.00 |
95.00 |
95.00 |
3.0K |
| 09:05 |
95.00 |
95.00 |
95.00 |
95.00 |
2.3K |
| 09:10 |
95.00 |
95.00 |
94.00 |
94.00 |
1.5K |
| 09:15 |
95.00 |
95.00 |
95.00 |
95.00 |
0.5K |
| 09:25 |
95.00 |
95.00 |
94.00 |
94.00 |
3.3K |
| 09:35 |
96.00 |
97.00 |
96.00 |
97.00 |
33.1K |
| 09:45 |
97.00 |
97.00 |
97.00 |
97.00 |
1.0K |
| 09:50 |
97.00 |
97.00 |
97.00 |
97.00 |
0.4K |
| 09:55 |
96.00 |
96.00 |
96.00 |
96.00 |
5.3K |
| 10:15 |
96.00 |
96.00 |
94.00 |
94.00 |
70.7K |
| 10:20 |
97.00 |
97.00 |
97.00 |
97.00 |
0.1K |
| 10:25 |
96.00 |
96.00 |
96.00 |
96.00 |
1.8K |
| 11:25 |
95.00 |
95.00 |
94.00 |
94.00 |
68.7K |
| 14:00 |
94.00 |
97.00 |
94.00 |
97.00 |
1.5K |
| 14:05 |
96.00 |
96.00 |
96.00 |
96.00 |
0.1K |
| 14:25 |
96.00 |
96.00 |
96.00 |
96.00 |
7.8K |
| 14:35 |
95.00 |
95.00 |
95.00 |
95.00 |
0.5K |
| 14:40 |
96.00 |
96.00 |
95.00 |
95.00 |
26.1K |
| 14:45 |
95.00 |
95.00 |
95.00 |
95.00 |
0.5K |
| 14:55 |
94.00 |
95.00 |
94.00 |
95.00 |
1.6K |
| 15:00 |
95.00 |
95.00 |
95.00 |
95.00 |
0.5K |
| 15:10 |
94.00 |
96.00 |
94.00 |
96.00 |
2.7K |
| 15:25 |
94.00 |
95.00 |
94.00 |
95.00 |
15.0K |
| 15:30 |
95.00 |
95.00 |
95.00 |
95.00 |
50.0K |
| 15:35 |
94.00 |
94.00 |
94.00 |
94.00 |
7.3K |
| 15:40 |
96.00 |
96.00 |
96.00 |
96.00 |
0.1K |
| 15:45 |
95.00 |
95.00 |
95.00 |
95.00 |
30.0K |
| 16:00 |
96.00 |
96.00 |
96.00 |
96.00 |
0.1K |
| 16:35 |
96.00 |
96.00 |
96.00 |
96.00 |
0.0K |
| Datum |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 2025-09-30 |
97.00 |
99.00 |
94.00 |
99.00 |
0.7M |
| 2025-09-29 |
96.00 |
97.00 |
95.00 |
97.00 |
0.2M |
| 2025-09-26 |
95.00 |
97.00 |
94.00 |
96.00 |
0.3M |
| 2025-09-25 |
100.00 |
101.00 |
95.00 |
95.00 |
0.5M |
| 2025-09-24 |
94.00 |
102.00 |
94.00 |
98.00 |
2.8M |
| 2025-09-23 |
96.00 |
96.00 |
94.00 |
94.00 |
0.1M |
| 2025-09-22 |
96.00 |
98.00 |
94.00 |
96.00 |
0.4M |
| 2025-09-19 |
98.00 |
99.00 |
96.00 |
97.00 |
0.1M |
| 2025-09-18 |
98.00 |
98.00 |
96.00 |
98.00 |
0.3M |
| 2025-09-17 |
96.00 |
99.00 |
96.00 |
97.00 |
0.4M |
| 2025-09-16 |
98.00 |
99.00 |
94.00 |
96.00 |
1.0M |
| 2025-09-15 |
99.00 |
100.00 |
96.00 |
98.00 |
0.4M |
| 2025-09-12 |
95.00 |
99.00 |
95.00 |
98.00 |
0.7M |
| 2025-09-11 |
93.00 |
97.00 |
93.00 |
97.00 |
0.2M |
| 2025-09-10 |
93.00 |
97.00 |
92.00 |
96.00 |
0.0M |
| 2025-09-09 |
93.00 |
97.00 |
90.00 |
94.00 |
0.9M |
| 2025-09-08 |
96.00 |
97.00 |
94.00 |
94.00 |
0.4M |
| 2025-09-04 |
95.00 |
98.00 |
95.00 |
96.00 |
0.2M |
| 2025-09-03 |
96.00 |
97.00 |
95.00 |
97.00 |
0.2M |
| 2025-09-02 |
96.00 |
97.00 |
91.00 |
96.00 |
0.5M |
| 2025-09-01 |
90.00 |
96.00 |
90.00 |
95.00 |
1.0M |
| 2025-08-29 |
99.00 |
99.00 |
95.00 |
97.00 |
0.3M |
| 2025-08-28 |
97.00 |
99.00 |
93.00 |
99.00 |
0.2M |
| 2025-08-27 |
98.00 |
99.00 |
96.00 |
98.00 |
0.1M |
| 2025-08-26 |
100.00 |
100.00 |
96.00 |
97.00 |
1.6M |
| 2025-08-25 |
100.00 |
100.00 |
97.00 |
100.00 |
1.3M |
| 2025-08-22 |
99.00 |
100.00 |
96.00 |
100.00 |
0.3M |
| 2025-08-21 |
99.00 |
100.00 |
97.00 |
99.00 |
0.6M |
| 2025-08-20 |
99.00 |
101.00 |
97.00 |
99.00 |
0.7M |
| 2025-08-19 |
100.00 |
100.00 |
90.00 |
98.00 |
2.6M |
| 2025-08-15 |
100.00 |
102.00 |
99.00 |
100.00 |
0.4M |
| 2025-08-14 |
99.00 |
105.00 |
98.00 |
99.00 |
3.8M |
| 2025-08-13 |
99.00 |
100.00 |
96.00 |
98.00 |
0.6M |
| 2025-08-12 |
100.00 |
101.00 |
94.00 |
99.00 |
0.5M |
| 2025-08-11 |
97.00 |
101.00 |
97.00 |
100.00 |
0.4M |
| 2025-08-08 |
100.00 |
100.00 |
96.00 |
98.00 |
0.3M |
| 2025-08-07 |
98.00 |
100.00 |
94.00 |
98.00 |
2.4M |
| 2025-08-06 |
98.00 |
99.00 |
92.00 |
97.00 |
2.5M |
| 2025-08-05 |
98.00 |
99.00 |
95.00 |
98.00 |
1.3M |
| 2025-08-04 |
101.00 |
101.00 |
96.00 |
98.00 |
2.3M |
| 2025-08-01 |
100.00 |
101.00 |
99.00 |
100.00 |
0.3M |
| 2025-07-31 |
101.00 |
102.00 |
99.00 |
100.00 |
1.4M |
| 2025-07-30 |
99.00 |
101.00 |
97.00 |
100.00 |
3.6M |
| 2025-07-29 |
95.00 |
99.00 |
94.00 |
97.00 |
2.5M |
| 2025-07-28 |
95.00 |
97.00 |
95.00 |
96.00 |
0.2M |
| 2025-07-25 |
98.00 |
98.00 |
94.00 |
95.00 |
0.6M |
| 2025-07-24 |
96.00 |
98.00 |
95.00 |
96.00 |
0.6M |
| 2025-07-23 |
97.00 |
97.00 |
94.00 |
96.00 |
0.5M |
| 2025-07-22 |
100.00 |
100.00 |
93.00 |
96.00 |
3.7M |
| 2025-07-21 |
102.00 |
104.00 |
98.00 |
99.00 |
2.1M |
| 2025-07-18 |
103.00 |
104.00 |
92.00 |
102.00 |
3.3M |
| 2025-07-17 |
98.00 |
105.00 |
97.00 |
103.00 |
6.4M |
| 2025-07-16 |
91.00 |
98.00 |
91.00 |
96.00 |
1.6M |
| 2025-07-15 |
92.00 |
93.00 |
89.00 |
92.00 |
2.0M |
| 2025-07-14 |
92.00 |
94.00 |
90.00 |
92.00 |
0.4M |
| 2025-07-11 |
95.00 |
95.00 |
91.00 |
92.00 |
0.4M |
| 2025-07-10 |
91.00 |
97.00 |
90.00 |
93.00 |
3.1M |
| 2025-07-09 |
89.00 |
92.00 |
88.00 |
91.00 |
0.6M |
| 2025-07-08 |
91.00 |
92.00 |
89.00 |
89.00 |
0.6M |
| 2025-07-07 |
89.00 |
92.00 |
89.00 |
91.00 |
0.6M |
| 2025-07-04 |
90.00 |
92.00 |
89.00 |
91.00 |
1.3M |
| 2025-07-03 |
90.00 |
92.00 |
88.00 |
90.00 |
0.9M |
| 2025-07-02 |
90.00 |
92.00 |
89.00 |
89.00 |
0.8M |
| 2025-07-01 |
91.00 |
93.00 |
89.00 |
90.00 |
0.6M |
| 2025-06-30 |
93.00 |
93.00 |
90.00 |
91.00 |
1.3M |
| 2025-06-26 |
95.00 |
99.00 |
93.00 |
93.00 |
4.5M |
| 2025-06-25 |
91.00 |
98.00 |
90.00 |
93.00 |
10.2M |
| 2025-06-24 |
85.00 |
91.00 |
82.00 |
91.00 |
3.8M |
| 2025-06-23 |
87.00 |
87.00 |
79.00 |
82.00 |
2.5M |
| 2025-06-20 |
86.00 |
87.00 |
84.00 |
85.00 |
2.0M |
| 2025-06-19 |
91.00 |
95.00 |
86.00 |
86.00 |
3.3M |
| 2025-06-18 |
95.00 |
98.00 |
87.00 |
90.00 |
11.9M |
| 2025-06-17 |
85.00 |
103.00 |
82.00 |
95.00 |
48.8M |
| 2025-06-16 |
87.00 |
87.00 |
83.00 |
83.00 |
0.8M |
| 2025-06-13 |
85.00 |
89.00 |
83.00 |
87.00 |
2.6M |
| 2025-06-12 |
83.00 |
85.00 |
81.00 |
85.00 |
2.4M |
| 2025-06-11 |
77.00 |
85.00 |
77.00 |
82.00 |
4.1M |
| 2025-06-10 |
78.00 |
80.00 |
76.00 |
77.00 |
1.1M |
| 2025-06-05 |
71.00 |
83.00 |
71.00 |
78.00 |
10.2M |
| 2025-06-04 |
69.00 |
73.00 |
69.00 |
72.00 |
1.2M |
| 2025-06-03 |
68.00 |
71.00 |
68.00 |
70.00 |
0.0M |
| 2025-06-02 |
69.00 |
71.00 |
67.00 |
70.00 |
0.3M |
| 2025-05-28 |
70.00 |
71.00 |
69.00 |
71.00 |
0.1M |
| 2025-05-27 |
69.00 |
71.00 |
69.00 |
70.00 |
0.1M |
| 2025-05-26 |
73.00 |
73.00 |
64.00 |
70.00 |
1.9M |
| 2025-05-23 |
72.00 |
73.00 |
71.00 |
73.00 |
0.3M |
| 2025-05-22 |
72.00 |
73.00 |
70.00 |
73.00 |
0.7M |
| 2025-05-21 |
71.00 |
73.00 |
70.00 |
72.00 |
0.3M |
| 2025-05-20 |
74.00 |
74.00 |
71.00 |
73.00 |
0.4M |
| 2025-05-19 |
73.00 |
77.00 |
72.00 |
74.00 |
0.5M |
| 2025-05-16 |
77.00 |
78.00 |
71.00 |
72.00 |
0.3M |
| 2025-05-15 |
73.00 |
76.00 |
72.00 |
73.00 |
0.7M |
| 2025-05-14 |
73.00 |
75.00 |
72.00 |
74.00 |
0.4M |
| 2025-05-09 |
74.00 |
75.00 |
72.00 |
75.00 |
0.5M |
| 2025-05-08 |
74.00 |
74.00 |
72.00 |
74.00 |
0.2M |
| 2025-05-07 |
71.00 |
74.00 |
70.00 |
74.00 |
0.3M |
| 2025-05-06 |
72.00 |
78.00 |
70.00 |
71.00 |
0.7M |
| 2025-05-05 |
73.00 |
75.00 |
70.00 |
72.00 |
0.3M |
| 2025-05-02 |
72.00 |
75.00 |
69.00 |
73.00 |
0.8M |
| 2025-04-30 |
68.00 |
73.00 |
67.00 |
72.00 |
0.9M |
| 2025-04-29 |
67.00 |
69.00 |
67.00 |
68.00 |
0.1M |
| 2025-04-28 |
67.00 |
70.00 |
66.00 |
67.00 |
0.9M |
| 2025-04-25 |
66.00 |
69.00 |
64.00 |
66.00 |
0.9M |
| 2025-04-24 |
66.00 |
69.00 |
65.00 |
66.00 |
0.9M |
| 2025-04-23 |
68.00 |
69.00 |
65.00 |
67.00 |
1.6M |
| 2025-04-22 |
73.00 |
89.00 |
68.00 |
69.00 |
15.9M |
| 2025-04-21 |
73.00 |
73.00 |
66.00 |
68.00 |
0.3M |
| 2025-04-17 |
67.00 |
74.00 |
66.00 |
70.00 |
0.2M |
| 2025-04-16 |
69.00 |
70.00 |
67.00 |
68.00 |
0.1M |
| 2025-04-15 |
69.00 |
70.00 |
66.00 |
69.00 |
0.1M |
| 2025-04-14 |
68.00 |
78.00 |
66.00 |
69.00 |
0.1M |
| 2025-04-11 |
65.00 |
69.00 |
65.00 |
68.00 |
0.0M |
| 2025-04-10 |
62.00 |
70.00 |
62.00 |
65.00 |
0.1M |
| 2025-04-09 |
72.00 |
72.00 |
61.00 |
62.00 |
0.5M |
| 2025-04-08 |
70.00 |
70.00 |
62.00 |
66.00 |
0.1M |
| 2025-03-27 |
76.00 |
76.00 |
67.00 |
70.00 |
0.4M |
| 2025-03-26 |
74.00 |
78.00 |
70.00 |
73.00 |
0.1M |
| 2025-03-25 |
72.00 |
77.00 |
67.00 |
74.00 |
0.3M |
| 2025-03-24 |
73.00 |
73.00 |
68.00 |
70.00 |
0.2M |
| 2025-03-21 |
76.00 |
76.00 |
68.00 |
71.00 |
0.4M |
| 2025-03-20 |
76.00 |
76.00 |
72.00 |
75.00 |
0.1M |
| 2025-03-19 |
77.00 |
77.00 |
72.00 |
76.00 |
0.1M |
| 2025-03-18 |
77.00 |
77.00 |
72.00 |
76.00 |
0.4M |
| 2025-03-17 |
78.00 |
78.00 |
74.00 |
77.00 |
0.7M |
| 2025-03-14 |
78.00 |
78.00 |
75.00 |
76.00 |
0.1M |
| 2025-03-13 |
77.00 |
78.00 |
75.00 |
75.00 |
0.0M |
| 2025-03-12 |
78.00 |
79.00 |
76.00 |
78.00 |
0.0M |
| 2025-03-11 |
78.00 |
79.00 |
75.00 |
78.00 |
0.0M |
| 2025-03-10 |
77.00 |
79.00 |
74.00 |
79.00 |
0.0M |
| 2025-03-07 |
77.00 |
77.00 |
74.00 |
76.00 |
0.1M |
| 2025-03-06 |
77.00 |
77.00 |
74.00 |
77.00 |
0.0M |
| 2025-03-05 |
77.00 |
78.00 |
74.00 |
77.00 |
0.1M |
| 2025-03-04 |
77.00 |
77.00 |
74.00 |
76.00 |
0.0M |
| 2025-03-03 |
76.00 |
76.00 |
72.00 |
76.00 |
0.1M |
| 2025-02-28 |
78.00 |
78.00 |
73.00 |
76.00 |
0.3M |
| 2025-02-27 |
78.00 |
78.00 |
76.00 |
76.00 |
0.0M |
| 2025-02-26 |
76.00 |
78.00 |
76.00 |
77.00 |
0.0M |
| 2025-02-25 |
78.00 |
79.00 |
75.00 |
76.00 |
0.1M |
| 2025-02-24 |
77.00 |
79.00 |
75.00 |
78.00 |
0.0M |
| 2025-02-21 |
79.00 |
79.00 |
76.00 |
78.00 |
0.0M |
| 2025-02-20 |
78.00 |
79.00 |
76.00 |
78.00 |
0.0M |
| 2025-02-19 |
79.00 |
79.00 |
74.00 |
78.00 |
0.2M |
| 2025-02-18 |
79.00 |
79.00 |
76.00 |
78.00 |
0.1M |
| 2025-02-17 |
79.00 |
79.00 |
75.00 |
79.00 |
0.1M |
| 2025-02-14 |
79.00 |
79.00 |
77.00 |
78.00 |
0.1M |
| 2025-02-13 |
79.00 |
79.00 |
74.00 |
78.00 |
0.0M |
| 2025-02-12 |
78.00 |
80.00 |
76.00 |
78.00 |
0.1M |
| 2025-02-11 |
79.00 |
79.00 |
74.00 |
78.00 |
0.4M |
| 2025-02-10 |
80.00 |
80.00 |
76.00 |
78.00 |
0.0M |
| 2025-02-07 |
80.00 |
80.00 |
76.00 |
78.00 |
0.0M |
| 2025-02-06 |
81.00 |
81.00 |
77.00 |
78.00 |
0.2M |
| 2025-02-05 |
81.00 |
81.00 |
78.00 |
80.00 |
0.2M |
| 2025-02-04 |
80.00 |
80.00 |
77.00 |
79.00 |
0.1M |
| 2025-02-03 |
81.00 |
81.00 |
78.00 |
78.00 |
0.4M |
| 2025-01-31 |
79.00 |
82.00 |
79.00 |
81.00 |
0.1M |
| 2025-01-30 |
81.00 |
82.00 |
78.00 |
80.00 |
0.1M |
| 2025-01-24 |
83.00 |
83.00 |
79.00 |
81.00 |
0.2M |
| 2025-01-23 |
84.00 |
84.00 |
81.00 |
83.00 |
0.0M |
| 2025-01-22 |
84.00 |
84.00 |
80.00 |
82.00 |
0.1M |
| 2025-01-21 |
86.00 |
86.00 |
80.00 |
82.00 |
0.0M |
| 2025-01-20 |
85.00 |
85.00 |
80.00 |
81.00 |
0.0M |
| 2025-01-17 |
85.00 |
85.00 |
80.00 |
83.00 |
0.0M |
| 2025-01-16 |
83.00 |
84.00 |
83.00 |
83.00 |
0.0M |
| 2025-01-15 |
83.00 |
83.00 |
80.00 |
83.00 |
0.0M |
| 2025-01-14 |
80.00 |
84.00 |
80.00 |
83.00 |
0.1M |
| 2025-01-13 |
81.00 |
83.00 |
80.00 |
80.00 |
0.1M |
| 2025-01-10 |
83.00 |
83.00 |
79.00 |
82.00 |
0.1M |
| 2025-01-09 |
80.00 |
89.00 |
80.00 |
82.00 |
0.1M |
| 2025-01-08 |
83.00 |
83.00 |
79.00 |
80.00 |
0.2M |
| 2025-01-07 |
83.00 |
83.00 |
79.00 |
81.00 |
0.2M |
| 2025-01-06 |
83.00 |
83.00 |
80.00 |
81.00 |
0.0M |
| 2025-01-03 |
82.00 |
82.00 |
80.00 |
81.00 |
0.2M |
| 2025-01-02 |
83.00 |
83.00 |
80.00 |
80.00 |
0.1M |