| Zeit |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 09:30 |
11.00 |
11.00 |
10.84 |
10.94 |
168.0K |
| 09:35 |
10.95 |
11.08 |
10.95 |
11.07 |
104.7K |
| 09:40 |
11.06 |
11.15 |
11.00 |
11.14 |
242.7K |
| 09:45 |
11.15 |
11.15 |
10.99 |
11.05 |
153.0K |
| 09:50 |
11.08 |
11.10 |
11.01 |
11.01 |
131.4K |
| 09:55 |
11.00 |
11.06 |
11.00 |
11.06 |
86.7K |
| 10:00 |
11.07 |
11.07 |
11.05 |
11.05 |
84.9K |
| 10:05 |
11.03 |
11.03 |
11.02 |
11.02 |
28.8K |
| 10:10 |
11.03 |
11.14 |
11.02 |
11.14 |
118.8K |
| 10:15 |
11.15 |
11.15 |
11.08 |
11.10 |
96.3K |
| 10:20 |
11.12 |
11.16 |
11.12 |
11.13 |
68.1K |
| 10:25 |
11.15 |
11.33 |
11.15 |
11.29 |
724.8K |
| 10:30 |
11.29 |
11.31 |
11.24 |
11.30 |
335.7K |
| 10:35 |
11.30 |
11.40 |
11.26 |
11.38 |
522.6K |
| 10:40 |
11.37 |
11.38 |
11.29 |
11.29 |
146.1K |
| 10:45 |
11.30 |
11.44 |
11.30 |
11.40 |
501.9K |
| 10:50 |
11.43 |
11.48 |
11.40 |
11.41 |
402.6K |
| 10:55 |
11.38 |
11.43 |
11.37 |
11.40 |
183.0K |
| 11:00 |
11.39 |
11.41 |
11.38 |
11.41 |
204.3K |
| 11:05 |
11.40 |
11.40 |
11.36 |
11.36 |
49.2K |
| 11:10 |
11.39 |
11.48 |
11.38 |
11.46 |
360.3K |
| 11:15 |
11.45 |
11.45 |
11.38 |
11.41 |
119.4K |
| 11:20 |
11.39 |
11.41 |
11.39 |
11.39 |
121.2K |
| 11:25 |
11.38 |
11.41 |
11.38 |
11.38 |
105.9K |
| 11:30 |
11.35 |
11.41 |
11.31 |
11.33 |
391.2K |
| 11:35 |
11.35 |
11.40 |
11.34 |
11.34 |
180.0K |
| 11:40 |
11.39 |
11.46 |
11.37 |
11.42 |
238.2K |
| 11:45 |
11.45 |
11.67 |
11.45 |
11.56 |
1,111.5K |
| 11:50 |
11.57 |
11.63 |
11.55 |
11.58 |
219.3K |
| 11:55 |
11.59 |
11.68 |
11.49 |
11.68 |
633.9K |
| 13:00 |
11.67 |
11.75 |
11.60 |
11.64 |
488.7K |
| 13:05 |
11.65 |
11.65 |
11.53 |
11.58 |
204.6K |
| 13:10 |
11.56 |
11.63 |
11.52 |
11.59 |
318.0K |
| 13:15 |
11.63 |
11.65 |
11.54 |
11.64 |
276.3K |
| 13:20 |
11.62 |
11.65 |
11.58 |
11.64 |
160.5K |
| 13:25 |
11.63 |
11.65 |
11.55 |
11.61 |
303.3K |
| 13:30 |
11.58 |
11.59 |
11.56 |
11.57 |
48.6K |
| 13:35 |
11.60 |
11.64 |
11.49 |
11.52 |
434.4K |
| 13:40 |
11.53 |
11.58 |
11.53 |
11.55 |
9.3K |
| 13:45 |
11.54 |
11.54 |
11.50 |
11.50 |
103.8K |
| 13:50 |
11.54 |
11.57 |
11.53 |
11.56 |
122.7K |
| 13:55 |
11.55 |
11.55 |
11.48 |
11.48 |
44.4K |
| 14:00 |
11.47 |
11.59 |
11.45 |
11.50 |
180.0K |
| 14:05 |
11.52 |
11.52 |
11.50 |
11.51 |
113.7K |
| 14:10 |
11.54 |
11.54 |
11.52 |
11.52 |
12.6K |
| 14:15 |
11.50 |
11.50 |
11.45 |
11.49 |
79.8K |
| 14:20 |
11.47 |
11.47 |
11.46 |
11.46 |
24.3K |
| 14:25 |
11.45 |
11.45 |
11.42 |
11.42 |
94.5K |
| 14:30 |
11.41 |
11.42 |
11.41 |
11.41 |
74.1K |
| 14:35 |
11.42 |
11.51 |
11.41 |
11.46 |
99.0K |
| 14:40 |
11.43 |
11.49 |
11.42 |
11.43 |
190.5K |
| 14:45 |
11.46 |
11.46 |
11.42 |
11.42 |
56.4K |
| 14:50 |
11.41 |
11.41 |
11.40 |
11.40 |
70.2K |
| 14:55 |
11.39 |
11.40 |
11.39 |
11.40 |
13.8K |
| 15:00 |
11.41 |
11.43 |
11.38 |
11.40 |
47.7K |
| 15:05 |
11.39 |
11.41 |
11.39 |
11.41 |
31.2K |
| 15:10 |
11.45 |
11.47 |
11.40 |
11.40 |
115.8K |
| 15:15 |
11.38 |
11.38 |
11.32 |
11.35 |
289.2K |
| 15:20 |
11.36 |
11.37 |
11.32 |
11.32 |
34.2K |
| 15:25 |
11.32 |
11.35 |
11.31 |
11.35 |
107.7K |
| 15:30 |
11.38 |
11.40 |
11.35 |
11.40 |
8.1K |
| 15:35 |
11.36 |
11.40 |
11.35 |
11.35 |
39.6K |
| 15:40 |
11.34 |
11.34 |
11.32 |
11.33 |
99.6K |
| 15:45 |
11.34 |
11.34 |
11.30 |
11.31 |
96.6K |
| 15:50 |
11.30 |
11.32 |
11.26 |
11.32 |
214.5K |
| 15:55 |
11.33 |
11.34 |
11.25 |
11.28 |
90.3K |
| Datum |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 2025-09-26 |
11.00 |
11.78 |
10.84 |
11.28 |
12.6M |
| 2025-09-25 |
11.10 |
11.39 |
10.89 |
10.98 |
6.1M |
| 2025-09-24 |
11.00 |
11.35 |
10.94 |
11.26 |
7.0M |
| 2025-09-23 |
11.31 |
11.50 |
10.95 |
11.04 |
6.4M |
| 2025-09-22 |
11.15 |
11.51 |
11.10 |
11.31 |
5.9M |
| 2025-09-19 |
11.72 |
11.72 |
11.11 |
11.22 |
9.2M |
| 2025-09-18 |
11.37 |
12.93 |
11.20 |
11.58 |
26.7M |
| 2025-09-17 |
11.58 |
11.73 |
11.10 |
11.28 |
10.8M |
| 2025-09-16 |
12.12 |
12.33 |
11.50 |
11.58 |
21.1M |
| 2025-09-15 |
12.20 |
12.53 |
11.60 |
11.72 |
23.5M |
| 2025-09-12 |
12.40 |
12.62 |
11.67 |
11.90 |
19.8M |
| 2025-09-11 |
10.98 |
12.65 |
10.82 |
12.18 |
24.0M |
| 2025-09-10 |
10.80 |
11.40 |
10.72 |
10.93 |
9.7M |
| 2025-09-09 |
11.28 |
11.61 |
10.70 |
10.80 |
7.6M |
| 2025-09-08 |
12.13 |
13.01 |
11.17 |
11.23 |
18.8M |
| 2025-09-05 |
10.03 |
10.68 |
10.02 |
10.55 |
3.7M |
| 2025-09-04 |
10.06 |
10.15 |
10.01 |
10.02 |
0.9M |
| 2025-09-03 |
10.22 |
10.23 |
10.00 |
10.04 |
0.7M |
| 2025-09-02 |
10.01 |
10.21 |
9.96 |
10.20 |
0.8M |
| 2025-09-01 |
10.01 |
10.15 |
10.01 |
10.01 |
0.8M |
| 2025-08-29 |
10.20 |
10.20 |
10.00 |
10.01 |
0.9M |
| 2025-08-28 |
10.18 |
10.32 |
10.01 |
10.01 |
1.1M |
| 2025-08-27 |
10.25 |
10.36 |
10.15 |
10.15 |
1.0M |
| 2025-08-26 |
10.80 |
10.88 |
10.25 |
10.25 |
1.7M |
| 2025-08-25 |
11.14 |
11.32 |
10.77 |
10.80 |
1.3M |
| 2025-08-22 |
10.97 |
11.18 |
10.97 |
11.11 |
1.0M |
| 2025-08-21 |
10.95 |
10.99 |
10.70 |
10.98 |
1.0M |
| 2025-08-20 |
11.10 |
11.33 |
10.95 |
10.95 |
1.6M |
| 2025-08-19 |
11.16 |
11.31 |
11.00 |
11.10 |
1.4M |
| 2025-08-18 |
11.28 |
11.49 |
11.00 |
11.16 |
2.0M |
| 2025-08-15 |
11.26 |
11.49 |
11.17 |
11.28 |
2.1M |
| 2025-08-14 |
11.39 |
11.50 |
11.22 |
11.24 |
1.7M |
| 2025-08-13 |
11.46 |
11.72 |
11.31 |
11.38 |
2.8M |
| 2025-08-12 |
12.00 |
12.06 |
11.33 |
11.44 |
2.0M |
| 2025-08-11 |
11.70 |
12.20 |
11.66 |
12.00 |
3.5M |
| 2025-08-08 |
10.90 |
11.65 |
10.81 |
11.57 |
2.9M |
| 2025-08-07 |
10.72 |
10.98 |
10.64 |
10.91 |
1.9M |
| 2025-08-06 |
10.70 |
10.91 |
10.68 |
10.72 |
1.2M |
| 2025-08-05 |
10.69 |
10.78 |
10.52 |
10.72 |
1.3M |
| 2025-08-04 |
10.62 |
10.90 |
10.50 |
10.69 |
1.8M |
| 2025-08-01 |
10.64 |
10.82 |
10.50 |
10.64 |
1.2M |
| 2025-07-31 |
10.54 |
10.82 |
10.50 |
10.58 |
1.3M |
| 2025-07-30 |
10.20 |
10.68 |
10.16 |
10.54 |
2.1M |
| 2025-07-29 |
10.20 |
10.32 |
10.16 |
10.20 |
0.9M |
| 2025-07-28 |
10.24 |
10.36 |
10.20 |
10.26 |
0.9M |
| 2025-07-25 |
10.28 |
10.36 |
10.18 |
10.24 |
0.7M |
| 2025-07-24 |
10.20 |
10.36 |
10.20 |
10.28 |
1.4M |
| 2025-07-23 |
10.00 |
10.26 |
9.95 |
10.16 |
1.3M |
| 2025-07-22 |
9.99 |
10.02 |
9.63 |
10.00 |
1.0M |
| 2025-07-21 |
10.46 |
10.46 |
9.50 |
9.99 |
2.0M |
| 2025-07-18 |
10.48 |
10.60 |
10.28 |
10.46 |
1.3M |
| 2025-07-17 |
10.40 |
10.58 |
10.30 |
10.48 |
1.7M |
| 2025-07-16 |
10.26 |
10.46 |
10.16 |
10.40 |
0.8M |
| 2025-07-15 |
10.18 |
10.30 |
10.04 |
10.22 |
1.0M |
| 2025-07-14 |
10.06 |
10.24 |
10.00 |
10.18 |
1.0M |
| 2025-07-11 |
10.26 |
10.48 |
10.06 |
10.06 |
0.7M |
| 2025-07-10 |
10.20 |
10.30 |
10.12 |
10.24 |
0.6M |
| 2025-07-09 |
10.08 |
10.60 |
10.08 |
10.20 |
0.9M |
| 2025-07-08 |
10.00 |
10.26 |
9.98 |
10.14 |
0.7M |
| 2025-07-07 |
10.12 |
10.26 |
9.99 |
10.00 |
0.7M |
| 2025-07-04 |
10.04 |
10.20 |
9.98 |
10.12 |
0.7M |
| 2025-07-03 |
10.04 |
10.38 |
9.94 |
10.04 |
0.7M |
| 2025-07-02 |
10.26 |
10.38 |
9.50 |
10.04 |
0.6M |
| 2025-06-30 |
10.46 |
10.54 |
10.18 |
10.26 |
0.8M |
| 2025-06-27 |
10.22 |
10.46 |
10.06 |
10.46 |
0.7M |
| 2025-06-26 |
10.60 |
10.66 |
10.00 |
10.22 |
1.2M |
| 2025-06-25 |
10.74 |
11.04 |
10.58 |
10.62 |
0.8M |
| 2025-06-24 |
10.58 |
10.82 |
10.56 |
10.72 |
0.7M |
| 2025-06-23 |
10.94 |
11.26 |
10.58 |
10.58 |
1.0M |
| 2025-06-20 |
10.48 |
10.98 |
10.40 |
10.94 |
1.3M |
| 2025-06-19 |
10.48 |
10.76 |
10.28 |
10.42 |
0.8M |
| 2025-06-18 |
10.50 |
10.56 |
10.30 |
10.52 |
0.8M |
| 2025-06-17 |
10.40 |
10.56 |
10.30 |
10.50 |
0.8M |
| 2025-06-16 |
10.30 |
10.58 |
10.28 |
10.46 |
0.9M |
| 2025-06-13 |
10.78 |
10.78 |
10.30 |
10.34 |
0.7M |
| 2025-06-12 |
10.62 |
10.70 |
10.02 |
10.62 |
0.9M |
| 2025-06-11 |
10.72 |
11.20 |
10.50 |
10.64 |
0.8M |
| 2025-06-10 |
10.80 |
10.88 |
10.60 |
10.70 |
1.3M |
| 2025-06-09 |
11.20 |
11.36 |
10.62 |
10.80 |
1.4M |
| 2025-06-06 |
11.00 |
11.30 |
10.52 |
11.18 |
1.4M |
| 2025-06-05 |
10.30 |
11.14 |
10.20 |
11.02 |
2.2M |
| 2025-06-04 |
9.76 |
10.36 |
9.75 |
10.24 |
1.5M |
| 2025-06-03 |
9.45 |
9.80 |
9.45 |
9.76 |
1.1M |
| 2025-06-02 |
9.20 |
9.56 |
9.15 |
9.53 |
1.2M |
| 2025-05-30 |
9.30 |
9.38 |
9.18 |
9.20 |
0.8M |
| 2025-05-29 |
9.35 |
9.49 |
9.26 |
9.30 |
1.5M |
| 2025-05-28 |
9.32 |
9.39 |
9.29 |
9.33 |
1.1M |
| 2025-05-27 |
9.24 |
9.39 |
9.24 |
9.32 |
1.1M |
| 2025-05-26 |
9.34 |
9.38 |
9.16 |
9.24 |
1.1M |
| 2025-05-23 |
9.45 |
9.64 |
9.33 |
9.34 |
0.9M |
| 2025-05-22 |
9.46 |
9.53 |
9.23 |
9.44 |
1.0M |
| 2025-05-21 |
9.34 |
9.97 |
9.30 |
9.51 |
1.5M |
| 2025-05-20 |
9.34 |
9.47 |
9.15 |
9.34 |
1.0M |
| 2025-05-19 |
9.27 |
9.48 |
9.19 |
9.41 |
1.0M |
| 2025-05-16 |
9.50 |
9.59 |
9.27 |
9.32 |
0.7M |
| 2025-05-15 |
9.26 |
9.80 |
9.20 |
9.61 |
2.0M |
| 2025-05-14 |
9.00 |
9.45 |
9.00 |
9.26 |
1.1M |
| 2025-05-13 |
9.10 |
9.18 |
8.81 |
9.05 |
0.9M |
| 2025-05-12 |
9.43 |
9.82 |
9.07 |
9.15 |
1.3M |
| 2025-05-09 |
8.59 |
9.50 |
8.49 |
9.41 |
3.1M |
| 2025-05-08 |
8.83 |
8.83 |
8.49 |
8.60 |
1.0M |
| 2025-05-07 |
8.44 |
8.86 |
8.44 |
8.84 |
1.4M |
| 2025-05-06 |
8.35 |
8.46 |
8.26 |
8.44 |
1.2M |
| 2025-05-02 |
8.28 |
8.38 |
8.27 |
8.36 |
0.6M |
| 2025-04-30 |
8.28 |
8.36 |
8.22 |
8.32 |
1.1M |
| 2025-04-29 |
8.26 |
8.37 |
8.11 |
8.28 |
0.8M |
| 2025-04-28 |
8.54 |
8.54 |
8.26 |
8.29 |
1.0M |
| 2025-04-25 |
8.50 |
8.64 |
8.48 |
8.54 |
0.9M |
| 2025-04-24 |
8.34 |
8.58 |
8.26 |
8.50 |
1.5M |
| 2025-04-23 |
8.27 |
8.40 |
8.20 |
8.33 |
1.0M |
| 2025-04-22 |
8.36 |
8.66 |
8.20 |
8.27 |
1.1M |
| 2025-04-17 |
8.55 |
8.80 |
8.30 |
8.40 |
0.6M |
| 2025-04-16 |
8.93 |
9.00 |
7.80 |
8.55 |
1.0M |
| 2025-04-15 |
8.39 |
9.21 |
8.37 |
8.90 |
4.1M |
| 2025-04-14 |
8.46 |
8.46 |
8.33 |
8.39 |
3.2M |