| Zeit |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 09:00 |
150.00 |
150.00 |
148.00 |
150.00 |
162.4K |
| 09:05 |
149.00 |
149.00 |
147.00 |
147.00 |
198.1K |
| 09:10 |
148.00 |
149.00 |
148.00 |
148.00 |
84.4K |
| 09:15 |
149.00 |
149.00 |
147.00 |
147.00 |
187.1K |
| 09:20 |
147.00 |
148.00 |
147.00 |
148.00 |
50.1K |
| 09:25 |
147.00 |
148.00 |
147.00 |
148.00 |
273.9K |
| 09:30 |
149.00 |
149.00 |
149.00 |
149.00 |
10.1K |
| 09:35 |
149.00 |
149.00 |
149.00 |
149.00 |
4.9K |
| 09:40 |
148.00 |
148.00 |
148.00 |
148.00 |
33.8K |
| 09:45 |
147.00 |
148.00 |
147.00 |
148.00 |
133.2K |
| 09:50 |
148.00 |
148.00 |
147.00 |
147.00 |
47.7K |
| 09:55 |
148.00 |
148.00 |
147.00 |
147.00 |
10.9K |
| 10:00 |
147.00 |
148.00 |
147.00 |
148.00 |
192.1K |
| 10:05 |
147.00 |
147.00 |
147.00 |
147.00 |
1.4K |
| 10:15 |
147.00 |
147.00 |
147.00 |
147.00 |
5.8K |
| 10:20 |
147.00 |
147.00 |
147.00 |
147.00 |
6.6K |
| 10:25 |
147.00 |
148.00 |
147.00 |
148.00 |
69.8K |
| 10:30 |
148.00 |
148.00 |
147.00 |
147.00 |
38.4K |
| 10:35 |
147.00 |
147.00 |
147.00 |
147.00 |
30.0K |
| 10:40 |
148.00 |
148.00 |
147.00 |
147.00 |
174.5K |
| 10:45 |
146.00 |
147.00 |
146.00 |
147.00 |
363.8K |
| 10:50 |
146.00 |
147.00 |
146.00 |
147.00 |
95.8K |
| 10:55 |
147.00 |
148.00 |
146.00 |
148.00 |
24.5K |
| 11:00 |
148.00 |
148.00 |
148.00 |
148.00 |
200.0K |
| 11:05 |
146.00 |
147.00 |
146.00 |
147.00 |
23.0K |
| 11:10 |
147.00 |
147.00 |
147.00 |
147.00 |
0.1K |
| 11:15 |
148.00 |
148.00 |
148.00 |
148.00 |
33.2K |
| 11:20 |
149.00 |
149.00 |
147.00 |
149.00 |
35.5K |
| 11:25 |
147.00 |
147.00 |
147.00 |
147.00 |
12.8K |
| 14:00 |
148.00 |
148.00 |
147.00 |
147.00 |
278.8K |
| 14:05 |
147.00 |
147.00 |
147.00 |
147.00 |
26.7K |
| 14:10 |
147.00 |
149.00 |
147.00 |
149.00 |
86.5K |
| 14:15 |
147.00 |
147.00 |
147.00 |
147.00 |
32.7K |
| 14:20 |
149.00 |
149.00 |
149.00 |
149.00 |
0.7K |
| 14:25 |
149.00 |
149.00 |
148.00 |
149.00 |
20.4K |
| 14:30 |
148.00 |
148.00 |
148.00 |
148.00 |
3.1K |
| 14:35 |
149.00 |
150.00 |
149.00 |
150.00 |
721.4K |
| 14:40 |
149.00 |
150.00 |
149.00 |
149.00 |
233.9K |
| 14:45 |
150.00 |
150.00 |
149.00 |
149.00 |
53.8K |
| 14:50 |
149.00 |
149.00 |
149.00 |
149.00 |
0.2K |
| 14:55 |
149.00 |
149.00 |
149.00 |
149.00 |
381.9K |
| 15:00 |
149.00 |
150.00 |
149.00 |
149.00 |
79.9K |
| 15:05 |
150.00 |
150.00 |
149.00 |
149.00 |
0.2K |
| 15:10 |
149.00 |
149.00 |
148.00 |
149.00 |
217.6K |
| 15:15 |
149.00 |
150.00 |
149.00 |
150.00 |
2.9K |
| 15:20 |
149.00 |
150.00 |
149.00 |
150.00 |
160.1K |
| 15:25 |
150.00 |
150.00 |
149.00 |
149.00 |
54.5K |
| 15:30 |
149.00 |
149.00 |
149.00 |
149.00 |
49.1K |
| 15:35 |
150.00 |
150.00 |
149.00 |
149.00 |
101.0K |
| 15:40 |
148.00 |
149.00 |
148.00 |
149.00 |
291.1K |
| 15:45 |
149.00 |
149.00 |
149.00 |
149.00 |
2.0K |
| 16:00 |
148.00 |
148.00 |
148.00 |
148.00 |
185.3K |
| 16:05 |
148.00 |
148.00 |
148.00 |
148.00 |
2.7K |
| 16:10 |
148.00 |
148.00 |
148.00 |
148.00 |
25.0K |
| 16:35 |
148.00 |
148.00 |
148.00 |
148.00 |
0.0K |
| Datum |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 2025-09-29 |
148.00 |
154.00 |
146.00 |
151.00 |
8.0M |
| 2025-09-26 |
151.00 |
151.00 |
146.00 |
148.00 |
5.5M |
| 2025-09-25 |
147.00 |
155.00 |
145.00 |
148.00 |
14.7M |
| 2025-09-24 |
150.00 |
150.00 |
145.00 |
147.00 |
6.4M |
| 2025-09-23 |
143.00 |
150.00 |
142.00 |
149.00 |
14.9M |
| 2025-09-22 |
151.00 |
152.00 |
143.00 |
143.00 |
27.3M |
| 2025-09-19 |
150.00 |
153.00 |
149.00 |
150.00 |
5.6M |
| 2025-09-18 |
155.00 |
155.00 |
148.00 |
150.00 |
8.8M |
| 2025-09-17 |
155.00 |
155.00 |
151.00 |
152.00 |
8.7M |
| 2025-09-16 |
156.00 |
160.00 |
152.00 |
154.00 |
16.0M |
| 2025-09-15 |
156.00 |
158.00 |
152.00 |
154.00 |
13.7M |
| 2025-09-12 |
149.00 |
157.00 |
146.00 |
156.00 |
19.7M |
| 2025-09-11 |
152.00 |
153.00 |
145.00 |
147.00 |
17.5M |
| 2025-09-10 |
151.00 |
158.00 |
148.00 |
151.00 |
18.1M |
| 2025-09-09 |
151.00 |
157.00 |
143.00 |
149.00 |
24.5M |
| 2025-09-08 |
154.00 |
166.00 |
150.00 |
150.00 |
56.8M |
| 2025-09-04 |
170.00 |
172.00 |
152.00 |
153.00 |
90.4M |
| 2025-09-03 |
133.00 |
169.00 |
131.00 |
165.00 |
222.8M |
| 2025-09-02 |
135.00 |
136.00 |
130.00 |
132.00 |
20.8M |
| 2025-09-01 |
122.00 |
129.00 |
117.00 |
128.00 |
14.2M |
| 2025-08-29 |
135.00 |
135.00 |
119.00 |
128.00 |
34.8M |
| 2025-08-28 |
130.00 |
140.00 |
130.00 |
135.00 |
57.2M |
| 2025-08-27 |
130.00 |
133.00 |
127.00 |
129.00 |
18.7M |
| 2025-08-26 |
127.00 |
130.00 |
124.00 |
128.00 |
13.2M |
| 2025-08-25 |
123.00 |
132.00 |
123.00 |
127.00 |
35.5M |
| 2025-08-22 |
125.00 |
126.00 |
122.00 |
125.00 |
10.8M |
| 2025-08-21 |
129.00 |
133.00 |
123.00 |
125.00 |
34.9M |
| 2025-08-20 |
121.00 |
133.00 |
121.00 |
128.00 |
85.6M |
| 2025-08-19 |
118.00 |
120.00 |
117.00 |
120.00 |
11.5M |
| 2025-08-15 |
118.00 |
123.00 |
117.00 |
117.00 |
14.5M |
| 2025-08-14 |
117.00 |
120.00 |
116.00 |
118.00 |
8.0M |
| 2025-08-13 |
118.00 |
128.00 |
117.00 |
118.00 |
59.1M |
| 2025-08-12 |
115.00 |
123.00 |
114.00 |
118.00 |
39.1M |
| 2025-08-11 |
115.00 |
115.00 |
112.00 |
115.00 |
12.4M |
| 2025-08-08 |
116.00 |
117.00 |
113.00 |
113.00 |
12.2M |
| 2025-08-07 |
114.00 |
119.00 |
112.00 |
115.00 |
38.2M |
| 2025-08-06 |
114.00 |
114.00 |
110.00 |
112.00 |
14.5M |
| 2025-08-05 |
117.00 |
118.00 |
112.00 |
112.00 |
22.8M |
| 2025-08-04 |
116.00 |
123.00 |
111.00 |
117.00 |
69.3M |
| 2025-08-01 |
130.00 |
134.00 |
111.00 |
114.00 |
179.6M |
| 2025-07-31 |
98.00 |
130.00 |
98.00 |
130.00 |
524.6M |
| 2025-07-30 |
97.00 |
99.00 |
96.00 |
97.00 |
12.3M |
| 2025-07-29 |
94.00 |
97.00 |
94.00 |
95.00 |
9.3M |
| 2025-07-28 |
95.00 |
97.00 |
93.00 |
94.00 |
6.4M |
| 2025-07-25 |
94.00 |
99.00 |
93.00 |
95.00 |
22.2M |
| 2025-07-24 |
92.00 |
94.00 |
92.00 |
93.00 |
4.6M |
| 2025-07-23 |
92.00 |
93.00 |
91.00 |
92.00 |
3.0M |
| 2025-07-22 |
93.00 |
94.00 |
91.00 |
92.00 |
4.3M |
| 2025-07-21 |
94.00 |
95.00 |
92.00 |
93.00 |
5.9M |
| 2025-07-18 |
94.00 |
98.00 |
94.00 |
94.00 |
12.6M |
| 2025-07-17 |
94.00 |
95.00 |
93.00 |
94.00 |
3.8M |
| 2025-07-16 |
92.00 |
95.00 |
91.00 |
92.00 |
4.5M |
| 2025-07-15 |
93.00 |
93.00 |
90.00 |
91.00 |
3.7M |
| 2025-07-14 |
93.00 |
95.00 |
91.00 |
91.00 |
7.4M |
| 2025-07-11 |
94.00 |
96.00 |
92.00 |
93.00 |
9.8M |
| 2025-07-10 |
96.00 |
99.00 |
94.00 |
94.00 |
19.8M |
| 2025-07-09 |
88.00 |
104.00 |
87.00 |
96.00 |
90.0M |
| 2025-07-08 |
87.00 |
89.00 |
87.00 |
87.00 |
3.2M |
| 2025-07-07 |
88.00 |
91.00 |
87.00 |
88.00 |
4.5M |
| 2025-07-04 |
88.00 |
90.00 |
87.00 |
88.00 |
2.4M |
| 2025-07-03 |
89.00 |
89.00 |
85.00 |
87.00 |
5.2M |
| 2025-07-02 |
91.00 |
92.00 |
87.00 |
89.00 |
5.7M |
| 2025-07-01 |
91.00 |
92.00 |
90.00 |
91.00 |
4.1M |
| 2025-06-30 |
91.00 |
94.00 |
90.00 |
91.00 |
5.2M |
| 2025-06-26 |
95.00 |
95.00 |
91.00 |
91.00 |
4.9M |
| 2025-06-25 |
95.00 |
96.00 |
92.00 |
94.00 |
3.4M |
| 2025-06-24 |
98.00 |
99.00 |
93.00 |
94.00 |
7.0M |
| 2025-06-23 |
91.00 |
103.00 |
90.00 |
98.00 |
30.9M |
| 2025-06-20 |
92.00 |
93.00 |
89.00 |
90.00 |
7.5M |
| 2025-06-19 |
96.00 |
97.00 |
93.00 |
94.00 |
12.4M |
| 2025-06-18 |
97.00 |
98.00 |
95.00 |
96.00 |
6.8M |
| 2025-06-17 |
98.00 |
101.00 |
95.00 |
97.00 |
11.2M |
| 2025-06-16 |
97.00 |
102.00 |
97.00 |
98.00 |
33.7M |
| 2025-06-13 |
94.00 |
96.00 |
93.00 |
95.00 |
3.9M |
| 2025-06-12 |
93.00 |
96.00 |
91.00 |
93.00 |
8.7M |
| 2025-06-11 |
92.00 |
93.00 |
91.00 |
93.00 |
3.7M |
| 2025-06-10 |
92.00 |
93.00 |
91.00 |
92.00 |
4.2M |
| 2025-06-05 |
93.00 |
96.00 |
91.00 |
92.00 |
5.9M |
| 2025-06-04 |
94.00 |
95.00 |
91.00 |
92.00 |
7.5M |
| 2025-06-03 |
93.00 |
96.00 |
93.00 |
93.00 |
4.5M |
| 2025-06-02 |
94.00 |
95.00 |
92.00 |
93.00 |
4.1M |
| 2025-05-28 |
94.00 |
95.00 |
93.00 |
95.00 |
2.8M |
| 2025-05-27 |
93.00 |
95.00 |
92.00 |
94.00 |
3.9M |
| 2025-05-26 |
95.00 |
97.00 |
92.00 |
93.00 |
8.3M |
| 2025-05-23 |
97.00 |
98.00 |
95.00 |
95.00 |
6.0M |
| 2025-05-22 |
98.00 |
99.00 |
95.00 |
96.00 |
8.0M |
| 2025-05-21 |
94.00 |
103.00 |
93.00 |
97.00 |
44.5M |
| 2025-05-20 |
93.00 |
95.00 |
93.00 |
93.00 |
6.1M |
| 2025-05-19 |
95.00 |
96.00 |
91.00 |
93.00 |
9.1M |
| 2025-05-16 |
95.00 |
96.00 |
94.00 |
94.00 |
4.2M |
| 2025-05-15 |
95.00 |
98.00 |
94.00 |
95.00 |
10.4M |
| 2025-05-14 |
96.00 |
98.00 |
93.00 |
95.00 |
9.1M |
| 2025-05-09 |
96.00 |
99.00 |
95.00 |
96.00 |
7.5M |
| 2025-05-08 |
98.00 |
99.00 |
95.00 |
96.00 |
7.8M |
| 2025-05-07 |
98.00 |
101.00 |
98.00 |
98.00 |
10.9M |
| 2025-05-06 |
101.00 |
102.00 |
97.00 |
98.00 |
13.6M |
| 2025-05-05 |
97.00 |
103.00 |
96.00 |
101.00 |
28.2M |
| 2025-05-02 |
97.00 |
99.00 |
94.00 |
95.00 |
13.1M |
| 2025-04-30 |
99.00 |
100.00 |
97.00 |
97.00 |
7.9M |
| 2025-04-29 |
101.00 |
102.00 |
97.00 |
98.00 |
15.1M |
| 2025-04-28 |
103.00 |
106.00 |
99.00 |
100.00 |
44.1M |
| 2025-04-25 |
115.00 |
128.00 |
98.00 |
100.00 |
385.1M |
| 2025-04-24 |
83.00 |
110.00 |
81.00 |
110.00 |
143.2M |
| 2025-04-23 |
81.00 |
83.00 |
80.00 |
82.00 |
1.9M |
| 2025-04-22 |
80.00 |
82.00 |
79.00 |
81.00 |
2.0M |
| 2025-04-21 |
80.00 |
83.00 |
79.00 |
81.00 |
2.1M |
| 2025-04-17 |
80.00 |
81.00 |
79.00 |
80.00 |
0.9M |
| 2025-04-16 |
81.00 |
81.00 |
79.00 |
80.00 |
1.8M |
| 2025-04-15 |
79.00 |
81.00 |
79.00 |
81.00 |
0.9M |
| 2025-04-14 |
79.00 |
82.00 |
79.00 |
79.00 |
1.3M |
| 2025-04-11 |
78.00 |
80.00 |
77.00 |
79.00 |
1.2M |
| 2025-04-10 |
78.00 |
81.00 |
77.00 |
80.00 |
1.7M |
| 2025-04-09 |
78.00 |
80.00 |
76.00 |
77.00 |
0.9M |
| 2025-04-08 |
83.00 |
84.00 |
74.00 |
78.00 |
5.8M |
| 2025-03-27 |
82.00 |
84.00 |
81.00 |
84.00 |
1.0M |
| 2025-03-26 |
81.00 |
84.00 |
81.00 |
82.00 |
2.3M |
| 2025-03-25 |
83.00 |
83.00 |
80.00 |
80.00 |
1.9M |
| 2025-03-24 |
85.00 |
86.00 |
80.00 |
83.00 |
1.3M |
| 2025-03-21 |
84.00 |
85.00 |
83.00 |
85.00 |
0.9M |
| 2025-03-20 |
83.00 |
86.00 |
83.00 |
83.00 |
0.9M |
| 2025-03-19 |
83.00 |
87.00 |
82.00 |
83.00 |
2.2M |
| 2025-03-18 |
83.00 |
85.00 |
81.00 |
83.00 |
2.8M |
| 2025-03-17 |
88.00 |
88.00 |
83.00 |
84.00 |
2.3M |
| 2025-03-14 |
90.00 |
90.00 |
86.00 |
88.00 |
0.7M |
| 2025-03-13 |
90.00 |
90.00 |
88.00 |
90.00 |
0.4M |
| 2025-03-12 |
91.00 |
93.00 |
89.00 |
90.00 |
1.4M |
| 2025-03-11 |
90.00 |
96.00 |
88.00 |
91.00 |
2.8M |
| 2025-03-10 |
92.00 |
93.00 |
90.00 |
90.00 |
1.0M |
| 2025-03-07 |
90.00 |
94.00 |
89.00 |
91.00 |
1.1M |
| 2025-03-06 |
86.00 |
94.00 |
85.00 |
91.00 |
2.1M |
| 2025-03-05 |
83.00 |
90.00 |
83.00 |
86.00 |
2.0M |
| 2025-03-04 |
85.00 |
85.00 |
81.00 |
83.00 |
1.7M |
| 2025-03-03 |
81.00 |
87.00 |
81.00 |
85.00 |
1.8M |
| 2025-02-28 |
87.00 |
91.00 |
78.00 |
81.00 |
3.3M |
| 2025-02-27 |
90.00 |
91.00 |
86.00 |
87.00 |
1.8M |
| 2025-02-26 |
90.00 |
91.00 |
86.00 |
90.00 |
1.8M |
| 2025-02-25 |
93.00 |
94.00 |
90.00 |
90.00 |
1.5M |
| 2025-02-24 |
94.00 |
97.00 |
91.00 |
92.00 |
3.3M |
| 2025-02-21 |
95.00 |
97.00 |
94.00 |
94.00 |
1.4M |
| 2025-02-20 |
94.00 |
97.00 |
94.00 |
95.00 |
2.6M |
| 2025-02-19 |
95.00 |
99.00 |
93.00 |
94.00 |
7.3M |
| 2025-02-18 |
98.00 |
98.00 |
94.00 |
95.00 |
5.8M |
| 2025-02-17 |
90.00 |
105.00 |
90.00 |
98.00 |
29.5M |
| 2025-02-14 |
94.00 |
96.00 |
89.00 |
90.00 |
6.8M |
| 2025-02-13 |
100.00 |
103.00 |
91.00 |
95.00 |
20.5M |
| 2025-02-12 |
78.00 |
105.00 |
78.00 |
99.00 |
75.3M |
| 2025-02-11 |
86.00 |
87.00 |
75.00 |
78.00 |
7.5M |
| 2025-02-10 |
92.00 |
92.00 |
85.00 |
86.00 |
4.4M |
| 2025-02-07 |
94.00 |
94.00 |
90.00 |
92.00 |
3.6M |
| 2025-02-06 |
94.00 |
96.00 |
93.00 |
94.00 |
2.2M |
| 2025-02-05 |
96.00 |
96.00 |
94.00 |
95.00 |
2.0M |
| 2025-02-04 |
98.00 |
100.00 |
95.00 |
95.00 |
5.3M |
| 2025-02-03 |
95.00 |
101.00 |
94.00 |
98.00 |
7.4M |
| 2025-01-31 |
97.00 |
97.00 |
95.00 |
95.00 |
1.1M |
| 2025-01-30 |
96.00 |
97.00 |
95.00 |
97.00 |
1.7M |
| 2025-01-24 |
97.00 |
97.00 |
95.00 |
96.00 |
1.1M |
| 2025-01-23 |
97.00 |
98.00 |
95.00 |
97.00 |
1.4M |
| 2025-01-22 |
97.00 |
98.00 |
96.00 |
97.00 |
1.8M |
| 2025-01-21 |
99.00 |
99.00 |
97.00 |
97.00 |
2.7M |
| 2025-01-20 |
99.00 |
99.00 |
97.00 |
99.00 |
1.2M |
| 2025-01-17 |
100.00 |
102.00 |
97.00 |
99.00 |
3.1M |
| 2025-01-16 |
99.00 |
101.00 |
98.00 |
99.00 |
2.7M |
| 2025-01-15 |
99.00 |
100.00 |
98.00 |
99.00 |
2.2M |
| 2025-01-14 |
99.00 |
99.00 |
97.00 |
99.00 |
1.3M |
| 2025-01-13 |
100.00 |
100.00 |
98.00 |
99.00 |
1.6M |
| 2025-01-10 |
101.00 |
102.00 |
98.00 |
100.00 |
2.7M |
| 2025-01-09 |
102.00 |
102.00 |
100.00 |
101.00 |
1.5M |
| 2025-01-08 |
101.00 |
103.00 |
99.00 |
102.00 |
4.9M |
| 2025-01-07 |
103.00 |
105.00 |
100.00 |
101.00 |
3.2M |
| 2025-01-06 |
102.00 |
104.00 |
101.00 |
102.00 |
2.5M |
| 2025-01-03 |
104.00 |
106.00 |
101.00 |
102.00 |
6.1M |
| 2025-01-02 |
108.00 |
108.00 |
101.00 |
103.00 |
4.8M |