| Zeit |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 09:36 |
16.56 |
16.56 |
16.56 |
16.56 |
3.2K |
| 09:39 |
16.61 |
16.61 |
16.61 |
16.61 |
0.8K |
| 09:41 |
16.60 |
16.60 |
16.60 |
16.60 |
1.4K |
| 09:55 |
16.60 |
16.60 |
16.60 |
16.60 |
1.2K |
| 11:05 |
16.58 |
16.58 |
16.58 |
16.58 |
0.1K |
| 11:12 |
16.56 |
16.56 |
16.56 |
16.56 |
0.3K |
| 11:20 |
16.58 |
16.58 |
16.58 |
16.58 |
0.2K |
| 11:22 |
16.58 |
16.58 |
16.58 |
16.58 |
0.3K |
| 11:27 |
16.58 |
16.58 |
16.58 |
16.58 |
0.1K |
| 11:31 |
16.58 |
16.58 |
16.58 |
16.58 |
0.3K |
| 11:55 |
16.58 |
16.58 |
16.58 |
16.58 |
0.3K |
| 12:14 |
16.58 |
16.58 |
16.58 |
16.58 |
0.4K |
| 12:15 |
16.58 |
16.58 |
16.58 |
16.58 |
0.4K |
| 14:15 |
16.57 |
16.58 |
16.57 |
16.58 |
4.2K |
| 14:16 |
16.58 |
16.60 |
16.58 |
16.60 |
2.1K |
| 14:20 |
16.60 |
16.60 |
16.60 |
16.60 |
1.0K |
| 14:23 |
16.60 |
16.61 |
16.60 |
16.61 |
1.6K |
| 14:36 |
16.60 |
16.60 |
16.60 |
16.60 |
0.8K |
| 14:55 |
16.58 |
16.58 |
16.58 |
16.58 |
0.7K |
| 15:22 |
16.58 |
16.58 |
16.58 |
16.58 |
0.4K |
| 15:37 |
16.56 |
16.56 |
16.56 |
16.56 |
0.2K |
| 15:58 |
16.58 |
16.58 |
16.58 |
16.58 |
0.8K |
| 15:59 |
16.60 |
16.60 |
16.58 |
16.60 |
0.5K |
| Datum |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 2025-09-30 |
16.75 |
16.75 |
16.57 |
16.64 |
0.0M |
| 2025-09-29 |
16.62 |
16.68 |
16.54 |
16.61 |
0.0M |
| 2025-09-26 |
16.62 |
16.62 |
16.56 |
16.60 |
0.0M |
| 2025-09-25 |
16.61 |
16.63 |
16.56 |
16.57 |
0.0M |
| 2025-09-24 |
16.68 |
16.75 |
16.57 |
16.65 |
0.0M |
| 2025-09-23 |
16.69 |
16.70 |
16.63 |
16.69 |
0.0M |
| 2025-09-22 |
16.67 |
16.69 |
16.62 |
16.66 |
0.0M |
| 2025-09-19 |
16.60 |
16.71 |
16.60 |
16.65 |
0.0M |
| 2025-09-18 |
16.70 |
16.72 |
16.64 |
16.70 |
0.0M |
| 2025-09-17 |
16.73 |
16.75 |
16.58 |
16.66 |
0.1M |
| 2025-09-16 |
16.55 |
16.72 |
16.55 |
16.61 |
0.1M |
| 2025-09-15 |
16.69 |
16.70 |
16.58 |
16.60 |
0.1M |
| 2025-09-12 |
16.66 |
16.74 |
16.66 |
16.69 |
0.1M |
| 2025-09-11 |
16.65 |
16.74 |
16.62 |
16.74 |
0.0M |
| 2025-09-10 |
16.60 |
16.65 |
16.57 |
16.61 |
0.0M |
| 2025-09-09 |
16.57 |
16.62 |
16.53 |
16.57 |
0.0M |
| 2025-09-08 |
16.48 |
16.59 |
16.47 |
16.57 |
0.1M |
| 2025-09-05 |
16.50 |
16.50 |
16.21 |
16.43 |
0.1M |
| 2025-09-04 |
16.43 |
16.58 |
16.40 |
16.44 |
0.1M |
| 2025-09-03 |
16.59 |
16.59 |
16.45 |
16.46 |
0.0M |
| 2025-09-02 |
16.57 |
16.60 |
16.46 |
16.49 |
0.0M |
| 2025-08-29 |
16.61 |
16.61 |
16.47 |
16.60 |
0.0M |
| 2025-08-28 |
16.42 |
16.49 |
16.33 |
16.49 |
0.0M |
| 2025-08-27 |
16.33 |
16.38 |
16.27 |
16.38 |
0.0M |
| 2025-08-26 |
16.32 |
16.34 |
16.21 |
16.32 |
0.0M |
| 2025-08-25 |
16.27 |
16.27 |
16.16 |
16.25 |
0.0M |
| 2025-08-22 |
16.07 |
16.23 |
16.03 |
16.20 |
0.0M |
| 2025-08-21 |
16.09 |
16.12 |
15.97 |
16.04 |
0.1M |
| 2025-08-20 |
16.05 |
16.10 |
16.02 |
16.10 |
0.0M |
| 2025-08-19 |
16.19 |
16.19 |
16.03 |
16.07 |
0.0M |
| 2025-08-18 |
16.16 |
16.22 |
16.15 |
16.16 |
0.0M |
| 2025-08-15 |
16.25 |
16.31 |
16.15 |
16.19 |
0.0M |
| 2025-08-14 |
16.30 |
16.31 |
16.19 |
16.24 |
0.0M |
| 2025-08-13 |
16.34 |
16.34 |
16.22 |
16.29 |
0.1M |
| 2025-08-12 |
16.26 |
16.34 |
16.22 |
16.25 |
0.0M |
| 2025-08-11 |
16.25 |
16.32 |
16.18 |
16.27 |
0.1M |
| 2025-08-08 |
16.24 |
16.31 |
16.11 |
16.20 |
0.1M |
| 2025-08-07 |
16.18 |
16.29 |
16.15 |
16.22 |
0.0M |
| 2025-08-06 |
16.24 |
16.28 |
16.18 |
16.20 |
0.0M |
| 2025-08-05 |
16.21 |
16.23 |
16.13 |
16.21 |
0.0M |
| 2025-08-04 |
16.22 |
16.24 |
16.11 |
16.16 |
0.0M |
| 2025-08-01 |
16.10 |
16.20 |
16.04 |
16.17 |
0.0M |
| 2025-07-31 |
16.10 |
16.12 |
16.01 |
16.03 |
0.1M |
| 2025-07-30 |
16.05 |
16.32 |
15.89 |
16.04 |
0.1M |
| 2025-07-29 |
16.12 |
16.16 |
16.03 |
16.08 |
0.0M |
| 2025-07-28 |
16.09 |
16.14 |
16.06 |
16.09 |
0.0M |
| 2025-07-25 |
16.28 |
16.28 |
16.08 |
16.12 |
0.0M |
| 2025-07-24 |
16.24 |
16.30 |
16.16 |
16.22 |
0.0M |
| 2025-07-23 |
16.34 |
16.42 |
16.11 |
16.26 |
0.1M |
| 2025-07-22 |
16.12 |
16.48 |
16.10 |
16.34 |
0.1M |
| 2025-07-21 |
16.05 |
16.16 |
16.02 |
16.12 |
0.0M |
| 2025-07-18 |
16.10 |
16.10 |
16.00 |
16.02 |
0.0M |
| 2025-07-17 |
16.14 |
16.16 |
16.00 |
16.05 |
0.1M |
| 2025-07-16 |
16.22 |
16.23 |
16.04 |
16.09 |
0.1M |
| 2025-07-15 |
16.25 |
16.36 |
16.13 |
16.16 |
0.0M |
| 2025-07-14 |
16.24 |
16.27 |
16.20 |
16.23 |
0.0M |
| 2025-07-11 |
16.40 |
16.40 |
16.21 |
16.24 |
0.0M |
| 2025-07-10 |
16.42 |
16.53 |
16.25 |
16.31 |
0.1M |
| 2025-07-09 |
16.31 |
16.40 |
16.30 |
16.38 |
0.0M |
| 2025-07-08 |
16.41 |
16.41 |
16.28 |
16.32 |
0.0M |
| 2025-07-07 |
16.45 |
16.45 |
16.36 |
16.37 |
0.0M |
| 2025-07-03 |
16.42 |
16.46 |
16.36 |
16.39 |
0.0M |
| 2025-07-02 |
16.38 |
16.55 |
16.32 |
16.36 |
0.0M |
| 2025-07-01 |
16.37 |
16.42 |
16.28 |
16.35 |
0.1M |
| 2025-06-30 |
16.33 |
16.35 |
16.20 |
16.24 |
0.1M |
| 2025-06-27 |
16.27 |
16.30 |
16.20 |
16.25 |
0.0M |
| 2025-06-26 |
16.16 |
16.25 |
16.12 |
16.19 |
0.0M |
| 2025-06-25 |
16.15 |
16.37 |
16.07 |
16.13 |
0.2M |
| 2025-06-24 |
16.18 |
16.20 |
16.14 |
16.17 |
0.0M |
| 2025-06-23 |
16.12 |
16.16 |
16.11 |
16.16 |
0.0M |
| 2025-06-20 |
16.20 |
16.22 |
16.07 |
16.10 |
0.0M |
| 2025-06-18 |
16.13 |
16.21 |
16.13 |
16.15 |
0.0M |
| 2025-06-17 |
16.18 |
16.29 |
16.07 |
16.15 |
0.0M |
| 2025-06-16 |
16.12 |
16.27 |
16.12 |
16.22 |
0.0M |
| 2025-06-13 |
16.28 |
16.37 |
16.17 |
16.20 |
0.0M |
| 2025-06-12 |
16.25 |
16.33 |
16.24 |
16.28 |
0.0M |
| 2025-06-11 |
16.23 |
16.24 |
16.11 |
16.24 |
0.0M |
| 2025-06-10 |
16.15 |
16.20 |
16.13 |
16.15 |
0.0M |
| 2025-06-09 |
16.14 |
16.18 |
16.09 |
16.18 |
0.0M |
| 2025-06-06 |
16.15 |
16.17 |
16.05 |
16.06 |
0.1M |
| 2025-06-05 |
16.12 |
16.22 |
16.10 |
16.18 |
0.0M |
| 2025-06-04 |
16.15 |
16.21 |
16.05 |
16.11 |
0.1M |
| 2025-06-03 |
16.23 |
16.23 |
16.12 |
16.18 |
0.0M |
| 2025-06-02 |
16.22 |
16.22 |
16.07 |
16.17 |
0.0M |
| 2025-05-30 |
16.31 |
16.31 |
16.07 |
16.21 |
0.1M |
| 2025-05-29 |
16.32 |
16.42 |
16.12 |
16.21 |
0.1M |
| 2025-05-28 |
16.35 |
16.40 |
16.21 |
16.26 |
0.0M |
| 2025-05-27 |
16.40 |
16.50 |
16.27 |
16.35 |
0.0M |
| 2025-05-23 |
16.29 |
16.38 |
16.14 |
16.26 |
0.0M |
| 2025-05-22 |
16.30 |
16.46 |
16.16 |
16.23 |
0.0M |
| 2025-05-21 |
16.55 |
16.55 |
16.21 |
16.22 |
0.0M |
| 2025-05-20 |
16.49 |
16.63 |
16.49 |
16.50 |
0.0M |
| 2025-05-19 |
16.47 |
16.61 |
16.41 |
16.52 |
0.0M |
| 2025-05-16 |
16.57 |
16.63 |
16.48 |
16.53 |
0.0M |
| 2025-05-15 |
16.59 |
16.70 |
16.49 |
16.54 |
0.0M |
| 2025-05-14 |
16.70 |
16.70 |
16.52 |
16.55 |
0.0M |
| 2025-05-13 |
16.66 |
16.79 |
16.61 |
16.66 |
0.0M |
| 2025-05-12 |
16.88 |
16.91 |
16.56 |
16.71 |
0.0M |
| 2025-05-09 |
16.86 |
16.92 |
16.72 |
16.79 |
0.0M |
| 2025-05-08 |
16.96 |
17.00 |
16.74 |
16.76 |
0.0M |
| 2025-05-07 |
16.81 |
17.00 |
16.76 |
16.82 |
0.2M |
| 2025-05-06 |
16.57 |
16.89 |
16.43 |
16.79 |
0.1M |
| 2025-05-05 |
16.58 |
16.69 |
16.45 |
16.57 |
0.0M |
| 2025-05-02 |
16.60 |
16.75 |
16.57 |
16.59 |
0.0M |
| 2025-05-01 |
16.82 |
16.89 |
16.63 |
16.65 |
0.1M |
| 2025-04-30 |
16.47 |
16.90 |
16.40 |
16.81 |
0.1M |
| 2025-04-29 |
16.51 |
16.65 |
16.42 |
16.65 |
0.1M |
| 2025-04-28 |
16.44 |
16.74 |
16.35 |
16.65 |
0.1M |
| 2025-04-25 |
16.34 |
16.45 |
16.24 |
16.36 |
0.0M |
| 2025-04-24 |
16.11 |
16.37 |
15.83 |
16.27 |
0.1M |
| 2025-04-23 |
16.11 |
16.11 |
15.93 |
16.07 |
0.0M |
| 2025-04-22 |
15.97 |
15.99 |
15.86 |
15.95 |
0.0M |
| 2025-04-21 |
16.00 |
16.09 |
15.77 |
15.83 |
0.1M |
| 2025-04-17 |
16.05 |
16.11 |
16.05 |
16.07 |
0.0M |
| 2025-04-16 |
16.16 |
16.18 |
16.00 |
16.05 |
0.0M |
| 2025-04-15 |
16.24 |
16.39 |
16.02 |
16.13 |
0.0M |
| 2025-04-14 |
16.09 |
16.41 |
15.77 |
16.21 |
0.1M |
| 2025-04-11 |
15.98 |
15.98 |
15.47 |
15.76 |
0.0M |
| 2025-04-10 |
15.95 |
16.03 |
15.79 |
15.87 |
0.0M |
| 2025-04-09 |
15.74 |
16.08 |
15.41 |
15.95 |
0.1M |
| 2025-04-08 |
15.96 |
16.35 |
15.75 |
15.79 |
0.1M |
| 2025-04-07 |
16.32 |
16.32 |
15.83 |
15.89 |
0.1M |
| 2025-04-04 |
16.81 |
16.81 |
16.30 |
16.36 |
0.1M |
| 2025-04-03 |
16.87 |
16.94 |
16.62 |
16.74 |
0.0M |
| 2025-04-02 |
16.83 |
16.86 |
16.71 |
16.78 |
0.0M |
| 2025-04-01 |
16.73 |
16.85 |
16.73 |
16.81 |
0.0M |
| 2025-03-31 |
16.88 |
16.90 |
16.64 |
16.65 |
0.1M |
| 2025-03-28 |
16.73 |
16.80 |
16.67 |
16.71 |
0.0M |
| 2025-03-27 |
16.69 |
16.70 |
16.66 |
16.67 |
0.0M |
| 2025-03-26 |
16.81 |
16.85 |
16.58 |
16.65 |
0.0M |
| 2025-03-25 |
16.89 |
16.95 |
16.79 |
16.85 |
0.0M |
| 2025-03-24 |
16.77 |
16.91 |
16.77 |
16.88 |
0.1M |
| 2025-03-21 |
16.80 |
16.81 |
16.60 |
16.77 |
0.0M |
| 2025-03-20 |
16.65 |
16.82 |
16.50 |
16.72 |
0.0M |
| 2025-03-19 |
16.54 |
16.70 |
16.47 |
16.58 |
0.1M |
| 2025-03-18 |
16.63 |
16.69 |
16.51 |
16.54 |
0.0M |
| 2025-03-17 |
16.59 |
16.69 |
16.36 |
16.61 |
0.1M |
| 2025-03-14 |
16.66 |
16.79 |
16.58 |
16.62 |
0.0M |
| 2025-03-13 |
16.84 |
16.84 |
16.68 |
16.72 |
0.0M |
| 2025-03-12 |
16.95 |
16.98 |
16.78 |
16.80 |
0.0M |
| 2025-03-11 |
16.99 |
17.05 |
16.84 |
16.87 |
0.0M |
| 2025-03-10 |
16.91 |
17.06 |
16.87 |
16.90 |
0.0M |
| 2025-03-07 |
17.04 |
17.06 |
16.91 |
16.93 |
0.0M |
| 2025-03-06 |
17.02 |
17.10 |
16.96 |
16.96 |
0.0M |
| 2025-03-05 |
16.97 |
17.14 |
16.97 |
16.99 |
0.0M |
| 2025-03-04 |
17.23 |
17.29 |
16.96 |
16.96 |
0.0M |
| 2025-03-03 |
17.22 |
17.29 |
17.16 |
17.18 |
0.0M |
| 2025-02-28 |
17.26 |
17.26 |
17.18 |
17.25 |
0.0M |
| 2025-02-27 |
17.26 |
17.26 |
17.16 |
17.21 |
0.0M |
| 2025-02-26 |
17.18 |
17.19 |
17.11 |
17.17 |
0.0M |
| 2025-02-25 |
17.12 |
17.14 |
17.05 |
17.13 |
0.0M |
| 2025-02-24 |
17.08 |
17.14 |
17.05 |
17.05 |
0.0M |
| 2025-02-21 |
17.14 |
17.14 |
17.03 |
17.08 |
0.0M |
| 2025-02-20 |
17.08 |
17.15 |
16.99 |
17.01 |
0.1M |
| 2025-02-19 |
16.98 |
17.07 |
16.90 |
17.05 |
0.1M |
| 2025-02-18 |
16.81 |
16.92 |
16.79 |
16.88 |
0.0M |
| 2025-02-14 |
16.81 |
16.89 |
16.80 |
16.82 |
0.1M |
| 2025-02-13 |
16.70 |
16.77 |
16.66 |
16.75 |
0.1M |
| 2025-02-12 |
16.63 |
16.75 |
16.63 |
16.65 |
0.1M |
| 2025-02-11 |
16.91 |
16.99 |
16.84 |
16.90 |
0.0M |
| 2025-02-10 |
17.00 |
17.08 |
16.88 |
16.88 |
0.0M |
| 2025-02-07 |
17.01 |
17.01 |
16.91 |
16.94 |
0.0M |
| 2025-02-06 |
16.95 |
17.03 |
16.90 |
16.98 |
0.0M |
| 2025-02-05 |
16.79 |
16.95 |
16.79 |
16.95 |
0.1M |
| 2025-02-04 |
16.67 |
16.72 |
16.58 |
16.72 |
0.1M |
| 2025-02-03 |
16.62 |
16.63 |
16.55 |
16.63 |
0.1M |
| 2025-01-31 |
16.75 |
16.77 |
16.53 |
16.62 |
0.2M |
| 2025-01-30 |
16.74 |
16.76 |
16.68 |
16.71 |
0.1M |
| 2025-01-29 |
16.76 |
16.76 |
16.64 |
16.68 |
0.0M |
| 2025-01-28 |
16.83 |
16.83 |
16.70 |
16.71 |
0.1M |
| 2025-01-27 |
16.83 |
16.83 |
16.70 |
16.82 |
0.0M |
| 2025-01-24 |
16.71 |
16.83 |
16.67 |
16.77 |
0.0M |
| 2025-01-23 |
16.80 |
16.80 |
16.65 |
16.67 |
0.1M |
| 2025-01-22 |
16.83 |
16.93 |
16.71 |
16.84 |
0.0M |
| 2025-01-21 |
16.80 |
16.83 |
16.74 |
16.81 |
0.0M |
| 2025-01-17 |
16.81 |
16.81 |
16.69 |
16.75 |
0.0M |
| 2025-01-16 |
16.68 |
16.77 |
16.65 |
16.71 |
0.0M |
| 2025-01-15 |
16.61 |
16.68 |
16.54 |
16.63 |
0.0M |
| 2025-01-14 |
16.57 |
16.61 |
16.43 |
16.47 |
0.1M |
| 2025-01-13 |
16.57 |
16.57 |
16.43 |
16.50 |
0.0M |
| 2025-01-10 |
16.57 |
16.59 |
16.52 |
16.53 |
0.0M |
| 2025-01-08 |
16.71 |
16.71 |
16.63 |
16.66 |
0.0M |
| 2025-01-07 |
16.70 |
16.71 |
16.60 |
16.67 |
0.1M |
| 2025-01-06 |
16.78 |
16.78 |
16.59 |
16.62 |
0.0M |
| 2025-01-03 |
16.64 |
16.76 |
16.61 |
16.71 |
0.0M |
| 2025-01-02 |
16.52 |
16.64 |
16.52 |
16.64 |
0.0M |