| Zeit |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 09:30 |
16.03 |
16.06 |
15.90 |
15.93 |
64.8K |
| 09:31 |
15.90 |
16.04 |
15.90 |
15.93 |
14.7K |
| 09:32 |
16.04 |
16.04 |
15.73 |
15.88 |
30.6K |
| 09:33 |
16.00 |
16.00 |
15.95 |
15.95 |
1.3K |
| 09:34 |
16.00 |
16.10 |
16.00 |
16.01 |
2.6K |
| 09:35 |
16.02 |
16.10 |
15.91 |
16.05 |
3.1K |
| 09:36 |
16.13 |
16.13 |
16.05 |
16.05 |
3.5K |
| 09:37 |
16.05 |
16.12 |
16.05 |
16.09 |
2.8K |
| 09:38 |
16.09 |
16.09 |
16.03 |
16.03 |
6.2K |
| 09:39 |
16.03 |
16.08 |
16.00 |
16.08 |
6.9K |
| 09:40 |
16.08 |
16.15 |
16.07 |
16.07 |
12.7K |
| 09:41 |
16.08 |
16.08 |
16.00 |
16.00 |
5.9K |
| 09:42 |
16.02 |
16.13 |
16.02 |
16.13 |
1.5K |
| 09:43 |
16.05 |
16.06 |
16.00 |
16.06 |
1.9K |
| 09:44 |
16.06 |
16.08 |
16.06 |
16.08 |
2.8K |
| 09:45 |
16.14 |
16.14 |
16.00 |
16.07 |
5.9K |
| 09:46 |
16.07 |
16.09 |
16.07 |
16.09 |
1.8K |
| 09:47 |
16.08 |
16.09 |
16.08 |
16.09 |
0.7K |
| 09:48 |
16.05 |
16.11 |
16.05 |
16.11 |
3.0K |
| 09:49 |
16.11 |
16.14 |
16.11 |
16.11 |
1.1K |
| 09:50 |
16.16 |
16.16 |
16.13 |
16.13 |
1.2K |
| 09:51 |
16.15 |
16.15 |
16.15 |
16.15 |
0.5K |
| 09:52 |
16.11 |
16.15 |
16.11 |
16.11 |
4.1K |
| 09:53 |
16.11 |
16.11 |
16.09 |
16.09 |
5.5K |
| 09:54 |
16.06 |
16.06 |
16.04 |
16.04 |
3.1K |
| 09:55 |
16.04 |
16.05 |
16.04 |
16.05 |
2.3K |
| 09:56 |
16.04 |
16.07 |
16.04 |
16.05 |
2.2K |
| 09:57 |
16.07 |
16.07 |
16.06 |
16.06 |
0.5K |
| 09:58 |
16.06 |
16.06 |
16.05 |
16.05 |
1.2K |
| 09:59 |
16.03 |
16.03 |
16.03 |
16.03 |
0.2K |
| 10:00 |
15.98 |
16.03 |
15.90 |
15.91 |
37.6K |
| 10:01 |
15.92 |
16.01 |
15.91 |
15.96 |
3.5K |
| 10:02 |
16.00 |
16.00 |
15.94 |
15.97 |
5.5K |
| 10:03 |
16.00 |
16.00 |
16.00 |
16.00 |
0.6K |
| 10:04 |
15.98 |
16.02 |
15.97 |
15.99 |
4.7K |
| 10:05 |
15.94 |
15.97 |
15.94 |
15.94 |
5.0K |
| 10:06 |
16.00 |
16.00 |
16.00 |
16.00 |
0.2K |
| 10:07 |
15.99 |
15.99 |
15.99 |
15.99 |
0.2K |
| 10:08 |
15.99 |
16.00 |
15.97 |
15.97 |
0.9K |
| 10:09 |
15.95 |
15.96 |
15.95 |
15.96 |
1.5K |
| 10:10 |
15.96 |
16.00 |
15.96 |
15.96 |
2.9K |
| 10:11 |
15.98 |
15.98 |
15.95 |
15.96 |
10.0K |
| 10:12 |
15.94 |
15.94 |
15.82 |
15.82 |
7.1K |
| 10:13 |
15.83 |
15.97 |
15.83 |
15.97 |
1.4K |
| 10:14 |
15.93 |
15.93 |
15.93 |
15.93 |
0.4K |
| 10:15 |
15.86 |
15.89 |
15.86 |
15.89 |
0.8K |
| 10:16 |
15.86 |
15.90 |
15.86 |
15.90 |
2.2K |
| 10:17 |
15.89 |
15.89 |
15.88 |
15.88 |
4.1K |
| 10:18 |
15.89 |
15.93 |
15.89 |
15.93 |
0.9K |
| 10:19 |
15.91 |
15.93 |
15.91 |
15.91 |
1.9K |
| 10:20 |
15.92 |
15.92 |
15.82 |
15.88 |
10.3K |
| 10:21 |
15.87 |
15.89 |
15.87 |
15.89 |
1.2K |
| 10:22 |
15.87 |
15.88 |
15.87 |
15.88 |
0.6K |
| 10:23 |
15.88 |
15.88 |
15.83 |
15.84 |
1.9K |
| 10:24 |
15.84 |
15.87 |
15.84 |
15.85 |
7.1K |
| 10:25 |
15.89 |
15.89 |
15.89 |
15.89 |
1.4K |
| 10:26 |
15.85 |
15.86 |
15.85 |
15.86 |
2.9K |
| 10:27 |
15.84 |
15.89 |
15.83 |
15.89 |
3.1K |
| 10:28 |
15.89 |
15.89 |
15.89 |
15.89 |
0.7K |
| 10:29 |
15.92 |
15.92 |
15.92 |
15.92 |
1.3K |
| 10:30 |
15.93 |
15.94 |
15.93 |
15.94 |
1.0K |
| 10:31 |
15.92 |
15.95 |
15.92 |
15.95 |
3.1K |
| 10:33 |
15.94 |
15.94 |
15.94 |
15.94 |
2.2K |
| 10:34 |
15.94 |
15.94 |
15.94 |
15.94 |
0.5K |
| 10:35 |
16.00 |
16.06 |
16.00 |
16.06 |
2.5K |
| 10:36 |
16.01 |
16.01 |
16.01 |
16.01 |
1.4K |
| 10:37 |
16.05 |
16.08 |
16.05 |
16.07 |
8.1K |
| 10:38 |
16.10 |
16.10 |
16.10 |
16.10 |
2.6K |
| 10:39 |
16.11 |
16.11 |
16.11 |
16.11 |
0.8K |
| 10:40 |
16.10 |
16.11 |
16.03 |
16.03 |
7.9K |
| 10:41 |
16.11 |
16.12 |
15.98 |
16.12 |
1.4K |
| 10:42 |
15.99 |
16.04 |
15.99 |
16.03 |
0.8K |
| 10:43 |
16.05 |
16.05 |
16.05 |
16.05 |
0.3K |
| 10:44 |
16.05 |
16.05 |
16.05 |
16.05 |
1.3K |
| 10:45 |
16.06 |
16.08 |
16.06 |
16.08 |
1.2K |
| 10:46 |
16.10 |
16.10 |
16.10 |
16.10 |
0.2K |
| 10:47 |
16.05 |
16.06 |
16.01 |
16.02 |
4.1K |
| 10:49 |
16.01 |
16.01 |
16.01 |
16.01 |
1.2K |
| 10:50 |
16.06 |
16.06 |
16.06 |
16.06 |
1.2K |
| 10:51 |
16.00 |
16.09 |
16.00 |
16.09 |
1.3K |
| 10:52 |
16.01 |
16.01 |
16.01 |
16.01 |
12.3K |
| 10:53 |
16.01 |
16.09 |
15.93 |
16.02 |
6.9K |
| 10:54 |
15.98 |
15.98 |
15.98 |
15.98 |
1.7K |
| 10:55 |
16.01 |
16.01 |
16.01 |
16.01 |
2.1K |
| 10:56 |
15.95 |
15.95 |
15.90 |
15.90 |
12.9K |
| 10:57 |
15.93 |
16.00 |
15.93 |
15.97 |
3.5K |
| 10:58 |
15.91 |
15.91 |
15.91 |
15.91 |
0.4K |
| 10:59 |
15.93 |
15.97 |
15.93 |
15.97 |
20.2K |
| 11:00 |
15.95 |
15.96 |
15.92 |
15.95 |
7.6K |
| 11:01 |
15.92 |
15.92 |
15.89 |
15.89 |
3.9K |
| 11:02 |
15.87 |
15.87 |
15.80 |
15.80 |
6.6K |
| 11:03 |
15.80 |
15.83 |
15.70 |
15.78 |
76.4K |
| 11:04 |
15.78 |
15.78 |
15.72 |
15.72 |
1.0K |
| 11:05 |
15.68 |
15.71 |
15.67 |
15.71 |
5.9K |
| 11:06 |
15.69 |
15.77 |
15.69 |
15.77 |
1.0K |
| 11:07 |
15.76 |
15.78 |
15.76 |
15.78 |
6.5K |
| 11:08 |
15.80 |
15.87 |
15.80 |
15.83 |
1.8K |
| 11:09 |
15.86 |
15.90 |
15.76 |
15.89 |
46.4K |
| 11:10 |
15.96 |
15.96 |
15.92 |
15.92 |
0.5K |
| 11:11 |
15.90 |
15.90 |
15.82 |
15.82 |
7.4K |
| 11:12 |
15.78 |
15.78 |
15.78 |
15.78 |
1.2K |
| 11:13 |
15.94 |
15.94 |
15.94 |
15.94 |
1.1K |
| 11:14 |
15.92 |
15.92 |
15.91 |
15.92 |
4.2K |
| 11:15 |
15.90 |
15.91 |
15.86 |
15.86 |
3.3K |
| 11:16 |
15.87 |
15.99 |
15.87 |
15.93 |
3.3K |
| 11:17 |
15.89 |
15.89 |
15.89 |
15.89 |
0.1K |
| 11:18 |
15.87 |
15.90 |
15.87 |
15.90 |
0.8K |
| 11:19 |
15.92 |
15.97 |
15.92 |
15.96 |
2.0K |
| 11:20 |
15.99 |
15.99 |
15.99 |
15.99 |
0.6K |
| 11:21 |
15.96 |
15.96 |
15.96 |
15.96 |
1.2K |
| 11:22 |
15.93 |
15.99 |
15.93 |
15.99 |
4.2K |
| 11:23 |
15.95 |
15.99 |
15.95 |
15.99 |
0.5K |
| 11:24 |
16.00 |
16.04 |
15.97 |
16.03 |
14.9K |
| 11:25 |
15.98 |
15.98 |
15.96 |
15.96 |
0.8K |
| 11:27 |
15.97 |
15.97 |
15.97 |
15.97 |
0.2K |
| 11:28 |
15.99 |
15.99 |
15.97 |
15.97 |
2.1K |
| 11:31 |
16.02 |
16.05 |
15.99 |
15.99 |
4.0K |
| 11:32 |
16.05 |
16.05 |
16.05 |
16.05 |
2.9K |
| 11:33 |
16.00 |
16.01 |
16.00 |
16.01 |
0.6K |
| 11:34 |
16.07 |
16.07 |
16.02 |
16.02 |
2.7K |
| 11:36 |
16.03 |
16.07 |
16.03 |
16.05 |
4.4K |
| 11:37 |
16.06 |
16.15 |
16.06 |
16.11 |
29.6K |
| 11:40 |
16.07 |
16.07 |
16.07 |
16.07 |
0.3K |
| 11:41 |
16.09 |
16.09 |
16.09 |
16.09 |
0.5K |
| 11:42 |
16.05 |
16.05 |
16.01 |
16.01 |
4.5K |
| 11:43 |
16.01 |
16.01 |
15.99 |
15.99 |
1.6K |
| 11:44 |
15.99 |
15.99 |
15.99 |
15.99 |
1.0K |
| 11:45 |
16.04 |
16.04 |
16.04 |
16.04 |
0.2K |
| 11:46 |
15.98 |
16.10 |
15.98 |
16.10 |
6.0K |
| 11:47 |
16.10 |
16.10 |
16.05 |
16.05 |
0.4K |
| 11:48 |
16.04 |
16.04 |
16.04 |
16.04 |
0.1K |
| 11:49 |
16.01 |
16.01 |
15.98 |
15.98 |
3.4K |
| 11:50 |
16.02 |
16.02 |
15.97 |
15.97 |
4.4K |
| 11:51 |
15.98 |
15.98 |
15.98 |
15.98 |
0.4K |
| 11:52 |
15.98 |
16.03 |
15.98 |
16.03 |
2.8K |
| 11:53 |
16.03 |
16.03 |
16.03 |
16.03 |
0.4K |
| 11:54 |
16.01 |
16.12 |
16.01 |
16.12 |
8.1K |
| 11:55 |
16.10 |
16.13 |
16.10 |
16.13 |
4.3K |
| 11:56 |
16.16 |
16.16 |
16.10 |
16.11 |
5.4K |
| 11:58 |
16.13 |
16.13 |
16.11 |
16.11 |
1.7K |
| 12:00 |
16.09 |
16.09 |
16.09 |
16.09 |
0.8K |
| 12:01 |
16.12 |
16.12 |
16.12 |
16.12 |
1.6K |
| 12:02 |
16.13 |
16.13 |
16.13 |
16.13 |
0.4K |
| 12:03 |
16.11 |
16.11 |
16.11 |
16.11 |
0.6K |
| 12:05 |
16.07 |
16.07 |
16.05 |
16.05 |
21.5K |
| 12:06 |
16.08 |
16.10 |
16.08 |
16.10 |
4.8K |
| 12:07 |
16.10 |
16.17 |
16.10 |
16.17 |
7.9K |
| 12:08 |
16.18 |
16.21 |
16.18 |
16.21 |
7.6K |
| 12:09 |
16.22 |
16.22 |
16.15 |
16.15 |
8.2K |
| 12:10 |
16.15 |
16.17 |
16.14 |
16.14 |
3.0K |
| 12:11 |
16.20 |
16.20 |
16.16 |
16.18 |
3.9K |
| 12:12 |
16.15 |
16.18 |
16.14 |
16.18 |
2.5K |
| 12:13 |
16.19 |
16.19 |
16.11 |
16.13 |
28.2K |
| 12:14 |
16.14 |
16.16 |
16.09 |
16.16 |
4.4K |
| 12:15 |
16.09 |
16.16 |
16.09 |
16.16 |
0.6K |
| 12:16 |
16.13 |
16.15 |
16.12 |
16.15 |
1.4K |
| 12:17 |
16.15 |
16.24 |
16.15 |
16.23 |
6.8K |
| 12:18 |
16.25 |
16.25 |
16.20 |
16.20 |
2.2K |
| 12:19 |
16.22 |
16.22 |
16.20 |
16.22 |
4.8K |
| 12:20 |
16.25 |
16.25 |
16.25 |
16.25 |
2.2K |
| 12:21 |
16.25 |
16.26 |
16.22 |
16.26 |
1.9K |
| 12:22 |
16.25 |
16.26 |
16.21 |
16.25 |
2.7K |
| 12:23 |
16.26 |
16.26 |
16.20 |
16.20 |
8.9K |
| 12:24 |
16.19 |
16.21 |
16.19 |
16.19 |
0.6K |
| 12:25 |
16.20 |
16.29 |
16.20 |
16.26 |
15.1K |
| 12:26 |
16.23 |
16.23 |
16.19 |
16.19 |
8.6K |
| 12:27 |
16.25 |
16.26 |
16.25 |
16.26 |
1.8K |
| 12:28 |
16.27 |
16.28 |
16.26 |
16.28 |
2.6K |
| 12:29 |
16.27 |
16.27 |
16.24 |
16.24 |
5.8K |
| 12:30 |
16.26 |
16.26 |
16.24 |
16.24 |
4.2K |
| 12:31 |
16.24 |
16.24 |
16.21 |
16.21 |
2.2K |
| 12:32 |
16.24 |
16.26 |
16.22 |
16.23 |
10.9K |
| 12:33 |
16.21 |
16.21 |
16.19 |
16.19 |
3.6K |
| 12:34 |
16.22 |
16.24 |
16.22 |
16.24 |
10.7K |
| 12:35 |
16.22 |
16.23 |
16.22 |
16.23 |
1.6K |
| 12:36 |
16.23 |
16.24 |
16.23 |
16.24 |
1.2K |
| 12:37 |
16.25 |
16.25 |
16.24 |
16.24 |
5.1K |
| 12:38 |
16.24 |
16.24 |
16.24 |
16.24 |
1.4K |
| 12:39 |
16.25 |
16.30 |
16.23 |
16.27 |
7.1K |
| 12:40 |
16.29 |
16.29 |
16.24 |
16.27 |
10.2K |
| 12:41 |
16.30 |
16.30 |
16.25 |
16.25 |
1.2K |
| 12:42 |
16.24 |
16.25 |
16.23 |
16.23 |
3.5K |
| 12:43 |
16.22 |
16.24 |
16.22 |
16.22 |
7.7K |
| 12:44 |
16.24 |
16.24 |
16.24 |
16.24 |
5.0K |
| 12:45 |
16.23 |
16.23 |
16.22 |
16.22 |
0.8K |
| 12:46 |
16.22 |
16.25 |
16.22 |
16.25 |
8.4K |
| 12:47 |
16.25 |
16.25 |
16.23 |
16.23 |
11.7K |
| 12:48 |
16.24 |
16.25 |
16.21 |
16.23 |
15.9K |
| 12:49 |
16.23 |
16.23 |
16.15 |
16.15 |
16.1K |
| 12:50 |
16.10 |
16.15 |
16.07 |
16.07 |
43.1K |
| 12:51 |
16.16 |
16.16 |
16.16 |
16.16 |
1.4K |
| 12:52 |
16.10 |
16.14 |
16.10 |
16.14 |
3.7K |
| 12:53 |
16.09 |
16.12 |
16.09 |
16.11 |
1.8K |
| 12:55 |
16.13 |
16.15 |
16.12 |
16.15 |
1.5K |
| 12:56 |
16.10 |
16.13 |
16.09 |
16.13 |
4.6K |
| 12:57 |
16.13 |
16.13 |
16.12 |
16.12 |
3.5K |
| 12:58 |
16.13 |
16.13 |
16.08 |
16.08 |
0.9K |
| 12:59 |
16.12 |
16.14 |
16.12 |
16.14 |
1.5K |
| 13:00 |
16.13 |
16.14 |
16.08 |
16.08 |
6.4K |
| 13:01 |
16.08 |
16.08 |
16.00 |
16.00 |
12.7K |
| 13:02 |
16.03 |
16.04 |
16.00 |
16.02 |
8.6K |
| 13:03 |
16.04 |
16.04 |
15.97 |
15.98 |
11.2K |
| 13:04 |
15.96 |
15.96 |
15.90 |
15.91 |
9.7K |
| 13:05 |
15.92 |
15.93 |
15.85 |
15.85 |
5.1K |
| 13:06 |
15.85 |
15.85 |
15.85 |
15.85 |
19.6K |
| 13:07 |
15.90 |
15.90 |
15.90 |
15.90 |
0.5K |
| 13:09 |
15.96 |
15.98 |
15.96 |
15.98 |
4.1K |
| 13:10 |
16.00 |
16.00 |
15.94 |
15.94 |
5.0K |
| 13:11 |
15.96 |
16.02 |
15.96 |
16.02 |
1.1K |
| 13:12 |
16.03 |
16.11 |
16.03 |
16.11 |
4.0K |
| 13:13 |
16.07 |
16.07 |
16.03 |
16.05 |
2.2K |
| 13:14 |
16.06 |
16.06 |
16.06 |
16.06 |
1.3K |
| 13:15 |
16.06 |
16.06 |
16.02 |
16.02 |
1.4K |
| 13:16 |
16.01 |
16.01 |
16.01 |
16.01 |
0.2K |
| 13:17 |
16.01 |
16.01 |
15.99 |
15.99 |
3.6K |
| 13:18 |
15.97 |
15.97 |
15.97 |
15.97 |
0.4K |
| 13:19 |
16.03 |
16.03 |
15.95 |
15.95 |
2.9K |
| 13:20 |
15.96 |
15.96 |
15.96 |
15.96 |
1.5K |
| 13:22 |
15.93 |
15.93 |
15.93 |
15.93 |
2.3K |
| 13:23 |
15.93 |
15.93 |
15.91 |
15.92 |
3.2K |
| 13:24 |
15.90 |
15.90 |
15.90 |
15.90 |
1.4K |
| 13:25 |
15.88 |
15.88 |
15.85 |
15.85 |
2.2K |
| 13:26 |
15.85 |
15.85 |
15.85 |
15.85 |
5.0K |
| 13:27 |
15.84 |
15.85 |
15.84 |
15.84 |
2.4K |
| 13:28 |
15.84 |
15.84 |
15.84 |
15.84 |
3.3K |
| 13:29 |
15.88 |
15.91 |
15.88 |
15.91 |
1.3K |
| 13:30 |
15.91 |
15.91 |
15.91 |
15.91 |
0.5K |
| 13:31 |
15.89 |
15.89 |
15.85 |
15.89 |
10.1K |
| 13:32 |
15.97 |
15.97 |
15.93 |
15.93 |
11.2K |
| 13:33 |
15.93 |
15.93 |
15.93 |
15.93 |
0.2K |
| 13:34 |
16.00 |
16.00 |
16.00 |
16.00 |
0.1K |
| 13:35 |
15.94 |
16.00 |
15.93 |
15.95 |
2.2K |
| 13:36 |
15.92 |
15.92 |
15.92 |
15.92 |
0.3K |
| 13:37 |
15.93 |
15.94 |
15.86 |
15.94 |
5.2K |
| 13:39 |
15.87 |
15.91 |
15.83 |
15.91 |
3.7K |
| 13:40 |
15.90 |
15.90 |
15.90 |
15.90 |
1.3K |
| 13:41 |
15.90 |
15.90 |
15.90 |
15.90 |
5.0K |
| 13:42 |
15.85 |
15.95 |
15.85 |
15.95 |
0.5K |
| 13:43 |
15.82 |
15.82 |
15.79 |
15.79 |
5.9K |
| 13:44 |
15.75 |
15.78 |
15.75 |
15.78 |
2.3K |
| 13:45 |
15.73 |
15.80 |
15.73 |
15.78 |
2.9K |
| 13:46 |
15.79 |
15.79 |
15.75 |
15.75 |
1.2K |
| 13:47 |
15.73 |
15.77 |
15.73 |
15.74 |
3.3K |
| 13:48 |
15.72 |
15.72 |
15.72 |
15.72 |
0.2K |
| 13:49 |
15.74 |
15.78 |
15.74 |
15.78 |
0.9K |
| 13:50 |
15.72 |
15.78 |
15.71 |
15.72 |
2.2K |
| 13:51 |
15.77 |
15.77 |
15.75 |
15.77 |
0.7K |
| 13:52 |
15.76 |
15.76 |
15.69 |
15.71 |
7.6K |
| 13:53 |
15.69 |
15.69 |
15.65 |
15.65 |
3.2K |
| 13:54 |
15.65 |
15.65 |
15.65 |
15.65 |
5.7K |
| 13:55 |
15.67 |
15.68 |
15.65 |
15.65 |
4.1K |
| 13:56 |
15.67 |
15.68 |
15.67 |
15.68 |
1.7K |
| 13:57 |
15.67 |
15.67 |
15.67 |
15.67 |
0.7K |
| 13:59 |
15.71 |
15.71 |
15.68 |
15.68 |
3.2K |
| 14:00 |
15.67 |
15.70 |
15.65 |
15.67 |
5.9K |
| 14:01 |
15.67 |
15.68 |
15.62 |
15.62 |
13.2K |
| 14:02 |
15.63 |
15.67 |
15.63 |
15.65 |
1.8K |
| 14:03 |
15.65 |
15.65 |
15.64 |
15.64 |
1.5K |
| 14:04 |
15.58 |
15.58 |
15.58 |
15.58 |
13.0K |
| 14:05 |
15.59 |
15.59 |
15.58 |
15.58 |
0.5K |
| 14:06 |
15.58 |
15.59 |
15.52 |
15.52 |
4.4K |
| 14:08 |
15.56 |
15.56 |
15.56 |
15.56 |
0.4K |
| 14:09 |
15.59 |
15.64 |
15.58 |
15.63 |
5.2K |
| 14:10 |
15.66 |
15.66 |
15.59 |
15.65 |
1.4K |
| 14:11 |
15.65 |
15.67 |
15.65 |
15.67 |
1.0K |
| 14:12 |
15.65 |
15.73 |
15.59 |
15.73 |
5.0K |
| 14:13 |
15.68 |
15.71 |
15.68 |
15.70 |
1.3K |
| 14:14 |
15.70 |
15.70 |
15.69 |
15.69 |
1.5K |
| 14:15 |
15.71 |
15.71 |
15.71 |
15.71 |
0.8K |
| 14:16 |
15.71 |
15.71 |
15.68 |
15.68 |
0.6K |
| 14:17 |
15.70 |
15.73 |
15.70 |
15.73 |
1.6K |
| 14:18 |
15.77 |
15.77 |
15.77 |
15.77 |
0.2K |
| 14:19 |
15.78 |
15.78 |
15.78 |
15.78 |
0.3K |
| 14:20 |
15.85 |
15.85 |
15.75 |
15.82 |
12.3K |
| 14:21 |
15.82 |
15.82 |
15.78 |
15.78 |
1.5K |
| 14:22 |
15.80 |
15.82 |
15.80 |
15.82 |
1.1K |
| 14:23 |
15.87 |
15.87 |
15.85 |
15.85 |
0.8K |
| 14:24 |
15.88 |
15.91 |
15.86 |
15.86 |
2.0K |
| 14:25 |
15.89 |
15.89 |
15.89 |
15.89 |
0.6K |
| 14:26 |
15.88 |
15.88 |
15.85 |
15.88 |
0.9K |
| 14:27 |
15.92 |
15.92 |
15.92 |
15.92 |
0.8K |
| 14:28 |
15.93 |
15.93 |
15.93 |
15.93 |
0.8K |
| 14:29 |
15.96 |
15.96 |
15.94 |
15.94 |
2.2K |
| 14:30 |
15.97 |
15.98 |
15.97 |
15.98 |
0.3K |
| 14:31 |
15.98 |
15.98 |
15.97 |
15.98 |
1.4K |
| 14:32 |
16.00 |
16.00 |
15.95 |
15.95 |
2.1K |
| 14:33 |
15.90 |
15.93 |
15.90 |
15.90 |
1.8K |
| 14:34 |
15.93 |
15.93 |
15.90 |
15.90 |
4.1K |
| 14:35 |
15.90 |
15.90 |
15.80 |
15.81 |
6.7K |
| 14:37 |
15.80 |
15.80 |
15.80 |
15.80 |
0.2K |
| 14:38 |
15.82 |
15.82 |
15.80 |
15.80 |
0.7K |
| 14:39 |
15.82 |
15.84 |
15.80 |
15.84 |
1.8K |
| 14:40 |
15.84 |
15.84 |
15.84 |
15.84 |
0.1K |
| 14:41 |
15.84 |
15.84 |
15.84 |
15.84 |
0.4K |
| 14:42 |
15.82 |
15.82 |
15.82 |
15.82 |
0.2K |
| 14:43 |
15.79 |
15.83 |
15.79 |
15.83 |
0.4K |
| 14:44 |
15.83 |
15.83 |
15.82 |
15.83 |
0.9K |
| 14:45 |
15.82 |
15.83 |
15.82 |
15.83 |
0.6K |
| 14:46 |
15.83 |
15.86 |
15.83 |
15.86 |
0.7K |
| 14:47 |
15.83 |
15.83 |
15.83 |
15.83 |
0.3K |
| 14:48 |
15.81 |
15.83 |
15.80 |
15.83 |
1.2K |
| 14:49 |
15.83 |
15.83 |
15.83 |
15.83 |
0.4K |
| 14:50 |
15.80 |
15.80 |
15.77 |
15.77 |
1.0K |
| 14:51 |
15.79 |
15.79 |
15.79 |
15.79 |
0.4K |
| 14:53 |
15.79 |
15.85 |
15.79 |
15.85 |
1.1K |
| 14:54 |
15.84 |
15.84 |
15.81 |
15.81 |
0.2K |
| 14:55 |
15.80 |
15.80 |
15.80 |
15.80 |
0.6K |
| 14:56 |
15.82 |
15.88 |
15.82 |
15.88 |
1.1K |
| 14:59 |
15.87 |
15.87 |
15.85 |
15.87 |
5.6K |
| 15:00 |
15.88 |
15.88 |
15.87 |
15.88 |
1.4K |
| 15:02 |
15.86 |
15.87 |
15.86 |
15.87 |
0.5K |
| 15:03 |
15.88 |
15.88 |
15.88 |
15.88 |
0.1K |
| 15:05 |
15.88 |
15.88 |
15.88 |
15.88 |
0.1K |
| 15:06 |
15.88 |
15.90 |
15.88 |
15.90 |
2.7K |
| 15:07 |
15.87 |
15.89 |
15.87 |
15.89 |
1.7K |
| 15:08 |
15.89 |
15.89 |
15.82 |
15.82 |
4.7K |
| 15:09 |
15.82 |
15.83 |
15.82 |
15.83 |
0.9K |
| 15:10 |
15.82 |
15.86 |
15.82 |
15.86 |
2.3K |
| 15:12 |
15.87 |
15.87 |
15.87 |
15.87 |
1.2K |
| 15:14 |
15.88 |
15.88 |
15.88 |
15.88 |
0.4K |
| 15:15 |
15.85 |
15.89 |
15.85 |
15.89 |
1.0K |
| 15:16 |
15.85 |
15.85 |
15.81 |
15.81 |
0.8K |
| 15:17 |
15.87 |
15.87 |
15.87 |
15.87 |
1.2K |
| 15:20 |
15.89 |
15.89 |
15.87 |
15.87 |
3.2K |
| 15:21 |
15.87 |
15.87 |
15.87 |
15.87 |
0.6K |
| 15:26 |
15.88 |
15.88 |
15.88 |
15.88 |
0.6K |
| 15:27 |
15.89 |
15.89 |
15.89 |
15.89 |
0.3K |
| 15:28 |
15.89 |
15.89 |
15.89 |
15.89 |
0.3K |
| 15:29 |
15.90 |
15.92 |
15.86 |
15.86 |
3.3K |
| 15:30 |
15.87 |
15.89 |
15.87 |
15.89 |
0.4K |
| 15:31 |
15.87 |
15.87 |
15.84 |
15.84 |
3.0K |
| 15:32 |
15.87 |
15.87 |
15.87 |
15.87 |
10.0K |
| 15:33 |
15.90 |
15.92 |
15.90 |
15.92 |
1.5K |
| 15:34 |
16.00 |
16.00 |
16.00 |
16.00 |
14.6K |
| 15:35 |
16.03 |
16.05 |
16.00 |
16.00 |
4.1K |
| 15:36 |
16.00 |
16.00 |
16.00 |
16.00 |
0.7K |
| 15:37 |
16.02 |
16.02 |
15.99 |
15.99 |
6.3K |
| 15:38 |
15.99 |
15.99 |
15.99 |
15.99 |
0.6K |
| 15:39 |
15.97 |
15.97 |
15.97 |
15.97 |
0.4K |
| 15:40 |
15.96 |
15.98 |
15.96 |
15.98 |
0.5K |
| 15:41 |
15.99 |
15.99 |
15.99 |
15.99 |
4.1K |
| 15:43 |
15.96 |
15.96 |
15.95 |
15.95 |
1.7K |
| 15:44 |
15.95 |
15.95 |
15.95 |
15.95 |
0.3K |
| 15:45 |
15.91 |
15.93 |
15.91 |
15.93 |
4.9K |
| 15:46 |
15.92 |
15.92 |
15.86 |
15.86 |
4.3K |
| 15:47 |
15.85 |
15.85 |
15.81 |
15.81 |
2.0K |
| 15:48 |
15.84 |
15.84 |
15.81 |
15.81 |
0.4K |
| 15:49 |
15.83 |
15.83 |
15.77 |
15.77 |
5.8K |
| 15:50 |
15.79 |
15.79 |
15.75 |
15.77 |
2.0K |
| 15:51 |
15.77 |
15.79 |
15.77 |
15.79 |
4.5K |
| 15:52 |
15.76 |
15.82 |
15.76 |
15.82 |
1.2K |
| 15:53 |
15.78 |
15.78 |
15.78 |
15.78 |
0.5K |
| 15:54 |
15.79 |
15.81 |
15.77 |
15.81 |
3.7K |
| 15:55 |
15.80 |
15.84 |
15.80 |
15.84 |
4.2K |
| 15:56 |
15.85 |
15.85 |
15.82 |
15.85 |
0.8K |
| 15:57 |
15.82 |
15.83 |
15.81 |
15.81 |
1.7K |
| 15:58 |
15.82 |
15.83 |
15.82 |
15.83 |
4.6K |
| 15:59 |
15.81 |
15.83 |
15.78 |
15.79 |
46.2K |
| Datum |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 2025-10-03 |
16.03 |
16.30 |
15.52 |
15.79 |
1.6M |
| 2025-10-02 |
15.70 |
16.35 |
15.42 |
16.22 |
1.8M |
| 2025-10-01 |
15.75 |
15.88 |
14.93 |
15.23 |
2.3M |
| 2025-09-30 |
15.85 |
16.14 |
15.02 |
15.31 |
1.5M |
| 2025-09-29 |
15.56 |
16.44 |
15.56 |
16.17 |
1.5M |
| 2025-09-26 |
15.16 |
15.49 |
14.55 |
15.34 |
1.6M |
| 2025-09-25 |
14.70 |
15.29 |
14.43 |
14.94 |
1.8M |
| 2025-09-24 |
15.92 |
16.47 |
15.32 |
15.34 |
2.1M |
| 2025-09-23 |
15.54 |
15.90 |
15.11 |
15.11 |
1.8M |
| 2025-09-22 |
16.14 |
16.17 |
15.52 |
15.66 |
2.6M |
| 2025-09-19 |
17.25 |
17.58 |
16.62 |
16.93 |
2.9M |
| 2025-09-18 |
18.29 |
18.99 |
17.59 |
17.75 |
2.7M |
| 2025-09-17 |
17.86 |
18.13 |
16.94 |
17.91 |
2.3M |
| 2025-09-16 |
17.54 |
18.95 |
16.87 |
18.51 |
2.5M |
| 2025-09-15 |
16.81 |
17.68 |
16.60 |
17.64 |
2.2M |
| 2025-09-12 |
16.98 |
18.04 |
16.53 |
17.59 |
3.2M |
| 2025-09-11 |
16.00 |
16.98 |
15.97 |
16.02 |
2.6M |
| 2025-09-10 |
17.29 |
17.73 |
15.97 |
16.03 |
2.6M |
| 2025-09-09 |
15.00 |
17.42 |
15.00 |
17.07 |
3.3M |
| 2025-09-08 |
14.91 |
15.97 |
14.90 |
15.00 |
2.2M |
| 2025-09-05 |
15.56 |
16.39 |
14.58 |
14.96 |
2.4M |
| 2025-09-04 |
16.30 |
16.31 |
15.03 |
15.21 |
2.4M |
| 2025-09-03 |
16.79 |
17.60 |
16.20 |
16.46 |
2.6M |
| 2025-09-02 |
15.40 |
16.67 |
15.34 |
16.42 |
2.7M |
| 2025-08-29 |
16.59 |
17.29 |
15.97 |
16.02 |
3.3M |
| 2025-08-28 |
16.16 |
16.97 |
15.77 |
16.47 |
3.9M |
| 2025-08-27 |
16.81 |
16.81 |
15.23 |
15.26 |
3.5M |
| 2025-08-26 |
16.30 |
16.30 |
15.31 |
16.00 |
3.1M |
| 2025-08-25 |
17.23 |
17.78 |
15.54 |
15.69 |
5.8M |
| 2025-08-22 |
17.54 |
20.30 |
16.43 |
20.21 |
3.8M |
| 2025-08-21 |
16.58 |
18.01 |
16.34 |
16.61 |
1.7M |
| 2025-08-20 |
15.66 |
17.86 |
15.53 |
17.59 |
2.6M |
| 2025-08-19 |
18.02 |
18.18 |
15.00 |
15.57 |
2.9M |
| 2025-08-18 |
17.80 |
18.20 |
16.71 |
18.05 |
2.5M |
| 2025-08-15 |
18.30 |
19.59 |
17.30 |
18.69 |
3.6M |
| 2025-08-14 |
17.28 |
20.03 |
17.20 |
19.57 |
5.3M |
| 2025-08-13 |
20.74 |
21.80 |
18.19 |
18.64 |
8.6M |
| 2025-08-12 |
15.00 |
18.15 |
14.60 |
17.84 |
5.0M |
| 2025-08-11 |
16.21 |
17.01 |
15.02 |
15.08 |
3.2M |
| 2025-08-08 |
13.55 |
15.92 |
13.51 |
15.68 |
2.9M |
| 2025-08-07 |
14.22 |
14.56 |
13.00 |
13.46 |
1.8M |
| 2025-08-06 |
14.01 |
14.36 |
12.84 |
13.92 |
2.2M |
| 2025-08-05 |
14.90 |
14.90 |
12.92 |
14.11 |
2.0M |
| 2025-08-04 |
14.64 |
15.43 |
14.20 |
15.34 |
1.5M |
| 2025-08-01 |
13.70 |
14.16 |
13.13 |
14.05 |
1.5M |
| 2025-07-31 |
15.12 |
15.22 |
14.31 |
14.38 |
1.9M |
| 2025-07-30 |
16.20 |
16.30 |
14.20 |
14.80 |
2.7M |
| 2025-07-29 |
17.25 |
17.46 |
15.70 |
16.07 |
3.1M |
| 2025-07-28 |
20.00 |
20.49 |
17.50 |
17.95 |
2.5M |
| 2025-07-25 |
19.59 |
19.79 |
18.40 |
19.18 |
2.1M |
| 2025-07-24 |
21.32 |
21.47 |
19.80 |
20.11 |
2.1M |
| 2025-07-23 |
23.00 |
23.04 |
20.22 |
21.48 |
2.9M |
| 2025-07-22 |
24.80 |
24.94 |
22.52 |
23.58 |
2.2M |
| 2025-07-21 |
27.00 |
27.79 |
23.20 |
23.52 |
3.4M |
| 2025-07-18 |
28.45 |
28.45 |
23.66 |
24.41 |
3.5M |
| 2025-07-17 |
31.50 |
32.00 |
26.54 |
26.74 |
3.9M |
| 2025-07-16 |
26.80 |
30.74 |
25.98 |
30.36 |
4.7M |
| 2025-07-15 |
24.54 |
24.95 |
22.39 |
24.68 |
1.5M |
| 2025-07-14 |
28.00 |
28.68 |
23.34 |
24.50 |
2.7M |
| 2025-07-11 |
25.50 |
28.13 |
25.50 |
27.25 |
2.3M |
| 2025-07-10 |
22.81 |
26.50 |
21.63 |
24.64 |
2.7M |
| 2025-07-09 |
21.59 |
22.59 |
19.75 |
22.57 |
1.2M |
| 2025-07-08 |
23.55 |
24.88 |
20.12 |
20.22 |
2.2M |
| 2025-07-07 |
23.21 |
23.50 |
21.36 |
23.11 |
1.5M |
| 2025-07-03 |
21.00 |
24.69 |
21.00 |
23.80 |
2.2M |
| 2025-07-02 |
20.10 |
20.77 |
18.33 |
20.39 |
1.6M |
| 2025-07-01 |
20.23 |
22.30 |
19.10 |
21.01 |
1.0M |
| 2025-06-30 |
18.00 |
22.88 |
17.01 |
21.44 |
2.4M |
| 2025-06-27 |
17.75 |
18.00 |
16.05 |
16.82 |
0.9M |
| 2025-06-26 |
19.26 |
19.49 |
17.50 |
17.94 |
0.8M |
| 2025-06-25 |
20.51 |
20.90 |
17.50 |
18.86 |
1.5M |
| 2025-06-24 |
18.50 |
26.77 |
18.06 |
19.63 |
5.5M |
| 2025-06-23 |
23.80 |
27.18 |
21.50 |
24.81 |
1.7M |
| 2025-06-20 |
31.49 |
31.49 |
22.85 |
24.88 |
2.4M |
| 2025-06-18 |
30.20 |
32.58 |
30.20 |
31.27 |
0.9M |
| 2025-06-17 |
30.00 |
33.75 |
29.63 |
31.09 |
1.6M |
| 2025-06-16 |
27.83 |
33.29 |
26.50 |
31.06 |
2.1M |
| 2025-06-13 |
29.57 |
31.51 |
25.00 |
25.73 |
2.0M |
| 2025-06-12 |
23.41 |
32.88 |
21.73 |
31.56 |
2.7M |
| 2025-06-11 |
27.15 |
31.14 |
25.21 |
26.27 |
2.0M |
| 2025-06-10 |
25.84 |
28.00 |
24.25 |
26.45 |
1.7M |
| 2025-06-09 |
20.73 |
25.50 |
18.13 |
23.12 |
2.2M |
| 2025-06-06 |
14.81 |
19.63 |
13.55 |
18.96 |
1.9M |
| 2025-06-05 |
16.70 |
16.84 |
13.86 |
14.29 |
1.3M |
| 2025-06-04 |
19.12 |
19.53 |
15.82 |
16.74 |
1.7M |
| 2025-06-03 |
19.92 |
23.98 |
19.00 |
19.78 |
1.6M |
| 2025-06-02 |
18.35 |
21.60 |
16.21 |
19.71 |
1.6M |
| 2025-05-30 |
21.50 |
24.50 |
17.17 |
17.51 |
2.8M |
| 2025-05-29 |
22.69 |
23.00 |
19.15 |
19.66 |
1.9M |
| 2025-05-28 |
26.01 |
28.30 |
20.66 |
22.19 |
2.0M |
| 2025-05-27 |
36.65 |
38.21 |
24.15 |
26.72 |
2.4M |
| 2025-05-23 |
38.00 |
40.21 |
32.00 |
34.25 |
2.4M |
| 2025-05-22 |
33.93 |
53.88 |
33.25 |
42.50 |
5.2M |
| 2025-05-21 |
33.62 |
37.59 |
23.00 |
35.53 |
3.6M |
| 2025-05-20 |
19.18 |
26.86 |
17.86 |
25.49 |
2.4M |
| 2025-05-19 |
19.14 |
19.71 |
15.01 |
18.11 |
2.2M |
| 2025-05-16 |
13.55 |
22.43 |
13.03 |
22.43 |
2.7M |
| 2025-05-15 |
13.33 |
13.79 |
12.00 |
12.86 |
0.8M |
| 2025-05-14 |
13.57 |
14.39 |
13.11 |
13.46 |
1.9M |
| 2025-05-13 |
13.50 |
13.99 |
12.23 |
13.04 |
1.1M |
| 2025-05-12 |
11.49 |
13.96 |
11.49 |
12.72 |
1.8M |
| 2025-05-09 |
8.81 |
11.39 |
8.68 |
10.71 |
1.5M |
| 2025-05-08 |
9.42 |
9.51 |
7.65 |
8.06 |
1.8M |
| 2025-05-07 |
10.20 |
10.51 |
9.00 |
9.14 |
0.9M |
| 2025-05-06 |
9.29 |
10.52 |
9.29 |
10.39 |
0.5M |
| 2025-05-05 |
10.30 |
11.00 |
9.16 |
10.27 |
0.8M |
| 2025-05-02 |
12.14 |
13.05 |
10.49 |
11.33 |
3.0M |
| 2025-05-01 |
10.00 |
12.00 |
9.64 |
11.75 |
2.2M |
| 2025-04-30 |
9.71 |
10.88 |
9.00 |
10.64 |
2.4M |
| 2025-04-29 |
9.52 |
11.12 |
8.79 |
10.54 |
3.0M |
| 2025-04-28 |
7.67 |
9.51 |
6.89 |
9.31 |
3.1M |
| 2025-04-25 |
7.44 |
8.99 |
6.90 |
7.42 |
2.1M |