| Zeit |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 09:30 |
107.97 |
108.03 |
107.97 |
107.97 |
4.0K |
| 09:35 |
107.97 |
108.00 |
107.97 |
107.98 |
0.9K |
| 09:40 |
107.98 |
108.01 |
107.98 |
107.99 |
2.7K |
| 09:45 |
107.99 |
108.01 |
107.99 |
108.01 |
1.4K |
| 09:50 |
107.99 |
107.99 |
107.99 |
107.99 |
0.4K |
| 09:55 |
107.99 |
107.99 |
107.98 |
107.98 |
1.0K |
| 10:00 |
107.98 |
108.00 |
107.98 |
107.98 |
4.5K |
| 10:05 |
107.98 |
108.00 |
107.98 |
107.98 |
19.3K |
| 10:10 |
107.97 |
107.99 |
107.97 |
107.97 |
1.2K |
| 10:15 |
107.97 |
107.99 |
107.97 |
107.99 |
1.7K |
| 10:20 |
107.97 |
107.99 |
107.96 |
107.96 |
0.9K |
| 10:25 |
107.99 |
107.99 |
107.98 |
107.99 |
52.3K |
| 10:30 |
107.98 |
107.99 |
107.98 |
107.98 |
44.1K |
| 10:35 |
107.98 |
107.98 |
107.98 |
107.98 |
3.8K |
| 10:40 |
107.98 |
107.98 |
107.96 |
107.97 |
7.4K |
| 10:45 |
107.97 |
107.99 |
107.96 |
107.96 |
19.8K |
| 10:50 |
107.96 |
107.97 |
107.96 |
107.96 |
25.1K |
| 10:55 |
107.96 |
107.96 |
107.95 |
107.95 |
29.7K |
| 11:00 |
107.95 |
107.96 |
107.95 |
107.95 |
83.6K |
| 11:05 |
107.94 |
107.95 |
107.94 |
107.95 |
62.7K |
| 11:10 |
107.95 |
107.96 |
107.95 |
107.96 |
42.9K |
| 11:15 |
107.95 |
107.97 |
107.95 |
107.95 |
32.3K |
| 11:20 |
107.94 |
107.95 |
107.94 |
107.94 |
41.6K |
| 11:25 |
107.94 |
107.94 |
107.94 |
107.94 |
16.2K |
| 13:00 |
107.94 |
107.95 |
107.91 |
107.95 |
76.6K |
| 13:05 |
107.93 |
107.93 |
107.93 |
107.93 |
4.3K |
| 13:10 |
107.96 |
107.97 |
107.96 |
107.97 |
44.1K |
| 13:20 |
107.94 |
107.94 |
107.92 |
107.94 |
83.5K |
| 13:25 |
107.97 |
107.97 |
107.94 |
107.94 |
4.7K |
| 13:35 |
107.95 |
107.97 |
107.95 |
107.97 |
0.6K |
| 13:40 |
107.97 |
107.97 |
107.97 |
107.97 |
0.1K |
| 13:45 |
107.95 |
107.95 |
107.95 |
107.95 |
1.1K |
| 14:05 |
107.96 |
107.96 |
107.96 |
107.96 |
0.5K |
| 14:10 |
107.96 |
107.98 |
107.96 |
107.96 |
8.5K |
| 14:15 |
107.96 |
107.99 |
107.96 |
107.99 |
7.2K |
| 14:20 |
107.98 |
108.02 |
107.98 |
107.98 |
0.6K |
| 14:25 |
108.01 |
108.01 |
108.01 |
108.01 |
1.2K |
| 14:35 |
108.00 |
108.00 |
108.00 |
108.00 |
0.1K |
| 14:40 |
108.00 |
108.00 |
108.00 |
108.00 |
1,904.8K |
| 14:45 |
108.00 |
108.01 |
108.00 |
108.01 |
3.4K |
| 14:55 |
107.99 |
108.01 |
107.99 |
108.01 |
3.8K |
| 15:40 |
108.00 |
108.00 |
108.00 |
108.00 |
0.0K |
| Datum |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 2025-09-26 |
108.00 |
108.09 |
108.00 |
108.01 |
3.5M |
| 2025-09-25 |
107.97 |
108.03 |
107.91 |
108.00 |
2.6M |
| 2025-09-24 |
108.07 |
108.14 |
108.02 |
108.06 |
3.6M |
| 2025-09-23 |
108.10 |
108.11 |
108.07 |
108.08 |
3.1M |
| 2025-09-22 |
108.10 |
108.16 |
108.09 |
108.09 |
3.3M |
| 2025-09-19 |
108.11 |
108.14 |
108.07 |
108.09 |
3.5M |
| 2025-09-18 |
108.14 |
108.15 |
108.11 |
108.12 |
8.2M |
| 2025-09-17 |
108.10 |
108.15 |
108.07 |
108.14 |
7.1M |
| 2025-09-16 |
108.05 |
108.06 |
107.98 |
108.05 |
4.3M |
| 2025-09-15 |
108.01 |
108.08 |
108.01 |
108.05 |
3.6M |
| 2025-09-12 |
108.00 |
108.02 |
107.98 |
108.00 |
2.8M |
| 2025-09-11 |
107.99 |
110.00 |
107.93 |
108.00 |
4.0M |
| 2025-09-10 |
108.08 |
108.08 |
107.98 |
107.99 |
4.6M |
| 2025-09-09 |
108.10 |
108.11 |
108.06 |
108.08 |
2.8M |
| 2025-09-08 |
108.13 |
108.13 |
108.06 |
108.10 |
2.5M |
| 2025-09-05 |
108.18 |
108.18 |
108.10 |
108.13 |
2.8M |
| 2025-09-04 |
108.20 |
108.22 |
108.15 |
108.18 |
4.0M |
| 2025-09-03 |
108.10 |
108.17 |
108.10 |
108.15 |
3.2M |
| 2025-09-02 |
108.08 |
108.10 |
108.07 |
108.08 |
9.2M |
| 2025-09-01 |
108.03 |
108.08 |
108.01 |
108.08 |
4.1M |
| 2025-08-29 |
108.02 |
108.04 |
108.01 |
108.03 |
2.6M |
| 2025-08-28 |
108.09 |
108.09 |
108.01 |
108.02 |
2.7M |
| 2025-08-27 |
108.04 |
108.08 |
108.03 |
108.06 |
3.4M |
| 2025-08-26 |
108.02 |
108.09 |
108.01 |
108.04 |
2.1M |
| 2025-08-25 |
107.99 |
108.03 |
107.93 |
108.01 |
3.5M |
| 2025-08-22 |
108.00 |
108.03 |
107.97 |
107.99 |
7.2M |
| 2025-08-21 |
107.98 |
108.01 |
107.92 |
108.00 |
7.6M |
| 2025-08-20 |
108.06 |
108.06 |
107.96 |
107.96 |
2.7M |
| 2025-08-19 |
107.97 |
107.99 |
107.94 |
107.97 |
6.7M |
| 2025-08-18 |
108.08 |
108.08 |
107.95 |
107.97 |
5.7M |
| 2025-08-15 |
108.10 |
108.14 |
108.09 |
108.10 |
3.2M |
| 2025-08-14 |
108.14 |
108.15 |
108.08 |
108.09 |
4.7M |
| 2025-08-13 |
108.05 |
108.12 |
108.04 |
108.11 |
2.5M |
| 2025-08-12 |
108.12 |
108.16 |
108.08 |
108.10 |
2.9M |
| 2025-08-11 |
108.16 |
108.25 |
108.10 |
108.11 |
2.0M |
| 2025-08-08 |
108.20 |
108.20 |
108.13 |
108.16 |
3.1M |
| 2025-08-07 |
108.10 |
108.15 |
108.10 |
108.12 |
1.8M |
| 2025-08-06 |
108.06 |
108.10 |
108.06 |
108.08 |
2.8M |
| 2025-08-05 |
108.06 |
108.08 |
108.05 |
108.07 |
3.5M |
| 2025-08-04 |
108.11 |
108.13 |
108.07 |
108.07 |
0.8M |
| 2025-08-01 |
108.06 |
108.08 |
108.05 |
108.08 |
5.7M |
| 2025-07-31 |
108.05 |
108.09 |
108.04 |
108.09 |
4.5M |
| 2025-07-30 |
107.99 |
108.01 |
107.95 |
108.00 |
2.4M |
| 2025-07-29 |
108.00 |
108.05 |
107.98 |
107.98 |
1.9M |
| 2025-07-28 |
108.01 |
108.06 |
107.99 |
108.01 |
2.5M |
| 2025-07-25 |
108.00 |
108.00 |
107.90 |
107.96 |
1.9M |
| 2025-07-24 |
108.08 |
108.10 |
107.99 |
108.00 |
3.5M |
| 2025-07-23 |
108.09 |
108.10 |
108.03 |
108.08 |
3.8M |
| 2025-07-22 |
108.11 |
108.13 |
108.10 |
108.10 |
3.5M |
| 2025-07-21 |
108.11 |
108.12 |
108.10 |
108.11 |
5.3M |
| 2025-07-18 |
108.13 |
108.13 |
108.10 |
108.11 |
14.8M |
| 2025-07-17 |
108.13 |
108.14 |
108.12 |
108.13 |
3.1M |
| 2025-07-16 |
108.10 |
108.14 |
108.10 |
108.13 |
2.6M |
| 2025-07-15 |
108.06 |
108.10 |
108.06 |
108.10 |
3.3M |
| 2025-07-14 |
108.08 |
108.08 |
108.03 |
108.04 |
3.7M |
| 2025-07-11 |
108.09 |
108.10 |
108.05 |
108.06 |
2.5M |
| 2025-07-10 |
108.13 |
108.13 |
108.09 |
108.09 |
4.9M |
| 2025-07-09 |
108.13 |
108.14 |
108.11 |
108.12 |
4.7M |
| 2025-07-08 |
108.17 |
108.18 |
108.13 |
108.13 |
2.2M |
| 2025-07-07 |
108.26 |
108.26 |
108.15 |
108.17 |
2.7M |
| 2025-07-04 |
108.20 |
108.21 |
108.17 |
108.21 |
4.8M |
| 2025-07-03 |
108.19 |
108.19 |
108.17 |
108.19 |
1.6M |
| 2025-07-02 |
108.14 |
108.18 |
108.13 |
108.18 |
4.8M |
| 2025-07-01 |
108.11 |
108.13 |
108.10 |
108.13 |
6.7M |
| 2025-06-30 |
108.11 |
108.13 |
108.09 |
108.10 |
3.3M |
| 2025-06-27 |
108.10 |
108.12 |
108.09 |
108.10 |
2.3M |
| 2025-06-26 |
108.07 |
108.08 |
108.05 |
108.06 |
4.6M |
| 2025-06-25 |
108.09 |
108.11 |
108.06 |
108.07 |
3.4M |
| 2025-06-24 |
108.08 |
108.09 |
108.06 |
108.06 |
3.0M |
| 2025-06-23 |
108.10 |
108.10 |
108.08 |
108.08 |
3.3M |
| 2025-06-20 |
108.09 |
108.12 |
108.07 |
108.08 |
6.6M |
| 2025-06-19 |
108.07 |
108.11 |
108.07 |
108.08 |
3.3M |
| 2025-06-18 |
108.07 |
108.08 |
108.05 |
108.07 |
3.0M |
| 2025-06-17 |
107.99 |
108.08 |
107.98 |
108.05 |
6.9M |
| 2025-06-16 |
108.00 |
108.03 |
107.98 |
107.98 |
2.7M |
| 2025-06-13 |
107.99 |
108.04 |
107.99 |
108.00 |
6.4M |
| 2025-06-12 |
108.01 |
108.01 |
107.98 |
107.99 |
5.8M |
| 2025-06-11 |
107.99 |
108.02 |
107.98 |
108.02 |
5.3M |
| 2025-06-10 |
108.00 |
108.01 |
107.97 |
108.00 |
17.2M |
| 2025-06-09 |
107.96 |
107.99 |
107.96 |
107.99 |
9.6M |
| 2025-06-06 |
107.92 |
107.95 |
107.92 |
107.94 |
2.8M |
| 2025-06-05 |
107.89 |
107.91 |
107.87 |
107.89 |
3.5M |
| 2025-06-04 |
107.85 |
107.88 |
107.85 |
107.87 |
2.4M |
| 2025-06-03 |
107.88 |
107.89 |
107.84 |
107.86 |
2.5M |
| 2025-05-30 |
107.85 |
107.92 |
107.85 |
107.88 |
2.3M |
| 2025-05-29 |
107.84 |
107.84 |
107.79 |
107.81 |
2.7M |
| 2025-05-28 |
107.84 |
107.86 |
107.83 |
107.84 |
5.8M |
| 2025-05-27 |
107.87 |
107.90 |
107.85 |
107.85 |
2.2M |
| 2025-05-26 |
107.91 |
107.91 |
107.85 |
107.87 |
4.7M |
| 2025-05-23 |
107.88 |
107.88 |
107.85 |
107.88 |
1.5M |
| 2025-05-22 |
107.88 |
107.91 |
107.85 |
107.88 |
1.5M |
| 2025-05-21 |
107.86 |
107.88 |
107.86 |
107.87 |
2.0M |
| 2025-05-20 |
107.85 |
107.89 |
107.85 |
107.87 |
1.9M |
| 2025-05-19 |
107.89 |
107.89 |
107.81 |
107.83 |
0.6M |
| 2025-05-16 |
107.90 |
107.90 |
107.80 |
107.82 |
3.8M |
| 2025-05-15 |
107.94 |
107.94 |
107.86 |
107.90 |
2.7M |
| 2025-05-14 |
107.91 |
107.98 |
107.91 |
107.94 |
6.6M |
| 2025-05-13 |
107.91 |
107.96 |
107.89 |
107.95 |
4.9M |
| 2025-05-12 |
107.90 |
107.97 |
107.87 |
107.95 |
2.2M |
| 2025-05-09 |
107.92 |
107.99 |
107.92 |
107.93 |
2.2M |
| 2025-05-08 |
107.85 |
107.90 |
107.84 |
107.89 |
1.9M |
| 2025-05-07 |
107.78 |
107.84 |
107.77 |
107.80 |
2.0M |
| 2025-05-06 |
107.80 |
107.80 |
107.72 |
107.75 |
3.4M |
| 2025-04-30 |
107.79 |
107.81 |
107.73 |
107.81 |
2.3M |
| 2025-04-29 |
107.66 |
107.74 |
107.66 |
107.73 |
1.3M |
| 2025-04-28 |
107.67 |
107.67 |
107.64 |
107.66 |
1.1M |
| 2025-04-25 |
107.63 |
107.68 |
107.60 |
107.66 |
2.2M |
| 2025-04-24 |
107.63 |
107.67 |
107.60 |
107.60 |
2.3M |
| 2025-04-23 |
107.61 |
107.64 |
107.61 |
107.63 |
2.1M |
| 2025-04-22 |
107.64 |
107.67 |
107.64 |
107.64 |
5.3M |
| 2025-04-21 |
107.66 |
107.68 |
107.62 |
107.63 |
3.0M |
| 2025-04-18 |
107.67 |
107.75 |
107.65 |
107.67 |
2.1M |
| 2025-04-17 |
107.72 |
107.75 |
107.69 |
107.69 |
1.6M |
| 2025-04-16 |
107.71 |
107.73 |
107.69 |
107.72 |
2.7M |
| 2025-04-15 |
107.69 |
107.73 |
107.68 |
107.71 |
1.4M |
| 2025-04-14 |
107.68 |
107.73 |
107.68 |
107.72 |
7.0M |
| 2025-04-11 |
107.74 |
107.77 |
107.70 |
107.72 |
2.3M |
| 2025-04-10 |
107.63 |
107.65 |
107.57 |
107.65 |
2.2M |
| 2025-04-09 |
107.63 |
107.67 |
107.60 |
107.60 |
7.3M |
| 2025-04-08 |
107.64 |
107.72 |
107.62 |
107.64 |
6.2M |
| 2025-04-07 |
107.79 |
108.50 |
107.69 |
107.71 |
2.6M |
| 2025-04-03 |
107.50 |
107.60 |
107.44 |
107.58 |
2.7M |
| 2025-04-02 |
107.36 |
107.39 |
107.34 |
107.39 |
1.5M |
| 2025-04-01 |
107.33 |
107.39 |
107.33 |
107.36 |
0.8M |
| 2025-03-31 |
107.34 |
107.39 |
107.33 |
107.35 |
2.9M |
| 2025-03-28 |
107.34 |
107.36 |
107.30 |
107.34 |
3.1M |
| 2025-03-27 |
107.34 |
107.35 |
107.29 |
107.35 |
1.4M |
| 2025-03-26 |
107.30 |
107.35 |
107.28 |
107.35 |
1.2M |
| 2025-03-25 |
107.34 |
107.38 |
107.28 |
107.30 |
2.3M |
| 2025-03-24 |
107.27 |
107.29 |
107.25 |
107.29 |
2.2M |
| 2025-03-21 |
107.34 |
107.65 |
107.29 |
107.31 |
4.1M |
| 2025-03-20 |
107.24 |
107.33 |
107.20 |
107.31 |
0.8M |
| 2025-03-19 |
107.21 |
107.26 |
107.18 |
107.20 |
2.2M |
| 2025-03-18 |
107.24 |
107.30 |
107.17 |
107.21 |
0.6M |
| 2025-03-17 |
107.20 |
107.26 |
107.19 |
107.25 |
3.0M |
| 2025-03-14 |
107.27 |
107.28 |
107.16 |
107.25 |
1.0M |
| 2025-03-13 |
107.22 |
107.35 |
107.17 |
107.27 |
9.9M |
| 2025-03-12 |
107.10 |
107.43 |
107.02 |
107.33 |
0.8M |
| 2025-03-11 |
107.13 |
107.17 |
107.11 |
107.11 |
1.7M |
| 2025-03-10 |
107.20 |
107.20 |
107.11 |
107.17 |
3.2M |
| 2025-03-07 |
107.31 |
107.31 |
107.21 |
107.23 |
1.3M |
| 2025-03-06 |
107.39 |
107.39 |
107.31 |
107.35 |
2.0M |
| 2025-03-05 |
107.37 |
107.42 |
107.37 |
107.41 |
3.5M |
| 2025-03-04 |
107.41 |
107.45 |
107.36 |
107.37 |
1.2M |
| 2025-03-03 |
107.22 |
107.36 |
107.17 |
107.36 |
6.5M |
| 2025-02-28 |
107.19 |
107.23 |
107.16 |
107.23 |
0.3M |
| 2025-02-27 |
107.25 |
107.28 |
107.19 |
107.19 |
1.9M |
| 2025-02-26 |
107.20 |
107.30 |
107.20 |
107.25 |
2.9M |
| 2025-02-25 |
107.24 |
107.26 |
107.11 |
107.21 |
3.7M |
| 2025-02-24 |
107.32 |
107.32 |
107.11 |
107.13 |
0.8M |
| 2025-02-21 |
107.43 |
107.43 |
107.26 |
107.34 |
1.0M |
| 2025-02-20 |
107.47 |
107.47 |
107.38 |
107.40 |
0.9M |
| 2025-02-19 |
107.48 |
107.48 |
107.43 |
107.47 |
1.9M |
| 2025-02-18 |
107.50 |
107.50 |
107.35 |
107.43 |
0.9M |
| 2025-02-17 |
107.58 |
107.58 |
107.44 |
107.50 |
3.1M |
| 2025-02-14 |
107.63 |
107.63 |
107.51 |
107.53 |
6.4M |
| 2025-02-13 |
107.66 |
107.66 |
107.62 |
107.63 |
10.5M |
| 2025-02-12 |
107.67 |
107.70 |
107.65 |
107.67 |
2.0M |
| 2025-02-11 |
107.69 |
107.69 |
107.65 |
107.67 |
2.6M |
| 2025-02-10 |
107.80 |
107.80 |
107.68 |
107.69 |
5.7M |
| 2025-02-07 |
107.79 |
107.83 |
107.77 |
107.79 |
3.6M |
| 2025-02-06 |
107.72 |
107.78 |
107.71 |
107.78 |
6.4M |
| 2025-02-05 |
107.71 |
107.79 |
107.69 |
107.71 |
5.7M |
| 2025-01-27 |
107.56 |
107.73 |
107.56 |
107.71 |
1.3M |
| 2025-01-24 |
107.54 |
107.55 |
107.41 |
107.54 |
2.2M |
| 2025-01-23 |
107.59 |
107.65 |
107.52 |
107.54 |
1.5M |
| 2025-01-22 |
107.63 |
107.69 |
107.61 |
107.61 |
3.3M |
| 2025-01-21 |
107.60 |
107.66 |
107.54 |
107.63 |
2.8M |
| 2025-01-20 |
107.56 |
107.59 |
107.51 |
107.54 |
0.7M |
| 2025-01-17 |
107.59 |
107.64 |
107.54 |
107.57 |
5.6M |
| 2025-01-16 |
107.65 |
107.65 |
107.53 |
107.59 |
4.8M |
| 2025-01-15 |
107.62 |
107.70 |
107.62 |
107.68 |
4.5M |
| 2025-01-14 |
107.51 |
107.63 |
107.51 |
107.62 |
1.9M |
| 2025-01-13 |
107.54 |
107.61 |
107.51 |
107.55 |
1.9M |
| 2025-01-10 |
107.55 |
107.59 |
107.45 |
107.55 |
0.9M |
| 2025-01-09 |
107.67 |
107.72 |
107.63 |
107.63 |
1.7M |
| 2025-01-08 |
107.78 |
107.79 |
107.72 |
107.72 |
3.3M |
| 2025-01-07 |
107.85 |
107.85 |
107.75 |
107.78 |
3.2M |
| 2025-01-06 |
107.88 |
107.93 |
107.85 |
107.86 |
2.5M |
| 2025-01-03 |
107.83 |
107.88 |
107.80 |
107.88 |
1.6M |
| 2025-01-02 |
107.81 |
107.84 |
107.78 |
107.79 |
3.0M |