| Zeit |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 09:00 |
290.00 |
332.00 |
282.00 |
326.00 |
10,526.1K |
| 09:05 |
326.00 |
330.00 |
318.00 |
326.00 |
2,313.1K |
| 09:10 |
328.00 |
330.00 |
326.00 |
330.00 |
1,009.5K |
| 09:15 |
330.00 |
334.00 |
328.00 |
332.00 |
1,185.6K |
| 09:20 |
332.00 |
336.00 |
330.00 |
330.00 |
3,463.0K |
| 09:25 |
334.00 |
336.00 |
322.00 |
322.00 |
2,435.9K |
| 09:30 |
324.00 |
332.00 |
322.00 |
328.00 |
1,236.1K |
| 09:35 |
324.00 |
328.00 |
316.00 |
324.00 |
1,090.7K |
| 09:40 |
322.00 |
326.00 |
320.00 |
324.00 |
215.8K |
| 09:45 |
326.00 |
332.00 |
324.00 |
328.00 |
1,075.0K |
| 09:50 |
328.00 |
332.00 |
326.00 |
330.00 |
384.8K |
| 09:55 |
330.00 |
332.00 |
328.00 |
332.00 |
232.5K |
| 10:00 |
330.00 |
330.00 |
326.00 |
326.00 |
474.3K |
| 10:05 |
328.00 |
332.00 |
326.00 |
330.00 |
391.2K |
| 10:10 |
330.00 |
332.00 |
326.00 |
330.00 |
327.4K |
| 10:15 |
330.00 |
330.00 |
322.00 |
328.00 |
457.9K |
| 10:20 |
326.00 |
328.00 |
322.00 |
328.00 |
255.7K |
| 10:25 |
324.00 |
328.00 |
322.00 |
324.00 |
189.9K |
| 10:30 |
324.00 |
328.00 |
324.00 |
324.00 |
76.2K |
| 10:35 |
324.00 |
326.00 |
324.00 |
326.00 |
133.3K |
| 10:40 |
328.00 |
330.00 |
324.00 |
328.00 |
408.2K |
| 10:45 |
328.00 |
328.00 |
324.00 |
328.00 |
293.9K |
| 10:50 |
330.00 |
334.00 |
330.00 |
334.00 |
1,282.9K |
| 10:55 |
332.00 |
334.00 |
332.00 |
332.00 |
174.9K |
| 11:00 |
332.00 |
334.00 |
332.00 |
334.00 |
224.1K |
| 11:05 |
332.00 |
334.00 |
332.00 |
332.00 |
91.4K |
| 11:10 |
332.00 |
332.00 |
330.00 |
330.00 |
108.6K |
| 11:15 |
330.00 |
334.00 |
330.00 |
332.00 |
94.2K |
| 11:20 |
332.00 |
332.00 |
330.00 |
332.00 |
132.2K |
| 11:25 |
332.00 |
334.00 |
330.00 |
332.00 |
157.2K |
| 14:00 |
332.00 |
332.00 |
324.00 |
330.00 |
1,094.2K |
| 14:05 |
326.00 |
330.00 |
326.00 |
330.00 |
43.6K |
| 14:10 |
328.00 |
330.00 |
326.00 |
326.00 |
383.2K |
| 14:15 |
326.00 |
328.00 |
324.00 |
328.00 |
505.5K |
| 14:20 |
326.00 |
330.00 |
324.00 |
328.00 |
347.2K |
| 14:25 |
330.00 |
330.00 |
326.00 |
328.00 |
233.1K |
| 14:30 |
328.00 |
328.00 |
326.00 |
328.00 |
120.7K |
| 14:35 |
330.00 |
330.00 |
328.00 |
328.00 |
176.9K |
| 14:40 |
330.00 |
330.00 |
328.00 |
330.00 |
75.8K |
| 14:45 |
330.00 |
330.00 |
328.00 |
330.00 |
57.6K |
| 14:50 |
328.00 |
330.00 |
328.00 |
330.00 |
136.0K |
| 14:55 |
330.00 |
330.00 |
328.00 |
330.00 |
205.4K |
| 15:00 |
328.00 |
328.00 |
328.00 |
328.00 |
58.2K |
| 15:05 |
328.00 |
330.00 |
328.00 |
330.00 |
175.6K |
| 15:10 |
328.00 |
330.00 |
328.00 |
328.00 |
175.8K |
| 15:15 |
330.00 |
330.00 |
328.00 |
328.00 |
155.3K |
| 15:20 |
328.00 |
330.00 |
326.00 |
330.00 |
92.7K |
| 15:25 |
328.00 |
330.00 |
326.00 |
328.00 |
170.3K |
| 15:30 |
328.00 |
330.00 |
326.00 |
330.00 |
102.3K |
| 15:35 |
328.00 |
330.00 |
328.00 |
330.00 |
162.8K |
| 15:40 |
330.00 |
330.00 |
326.00 |
330.00 |
150.5K |
| 15:45 |
330.00 |
330.00 |
328.00 |
328.00 |
189.2K |
| 16:00 |
330.00 |
330.00 |
330.00 |
330.00 |
963.5K |
| 16:05 |
330.00 |
330.00 |
330.00 |
330.00 |
9.8K |
| 16:10 |
330.00 |
330.00 |
330.00 |
330.00 |
120.5K |
| 16:35 |
330.00 |
330.00 |
330.00 |
330.00 |
0.0K |
| Datum |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 2025-09-19 |
280.00 |
336.00 |
280.00 |
330.00 |
36.3M |
| 2025-09-17 |
214.00 |
270.00 |
208.00 |
270.00 |
59.6M |
| 2025-09-16 |
214.00 |
230.00 |
206.00 |
216.00 |
25.8M |
| 2025-09-15 |
208.00 |
244.00 |
177.00 |
214.00 |
64.5M |
| 2025-09-12 |
193.00 |
230.00 |
190.00 |
208.00 |
143.0M |
| 2025-09-11 |
127.00 |
171.00 |
123.00 |
171.00 |
86.3M |
| 2025-09-10 |
127.00 |
131.00 |
122.00 |
127.00 |
1.0M |
| 2025-09-09 |
129.00 |
132.00 |
122.00 |
125.00 |
1.2M |
| 2025-09-08 |
131.00 |
137.00 |
129.00 |
129.00 |
3.1M |
| 2025-09-04 |
131.00 |
134.00 |
127.00 |
131.00 |
0.9M |
| 2025-09-03 |
133.00 |
135.00 |
128.00 |
130.00 |
1.7M |
| 2025-09-02 |
137.00 |
142.00 |
130.00 |
134.00 |
6.8M |
| 2025-09-01 |
135.00 |
135.00 |
123.00 |
132.00 |
2.8M |
| 2025-08-29 |
136.00 |
137.00 |
130.00 |
135.00 |
1.9M |
| 2025-08-28 |
137.00 |
139.00 |
130.00 |
136.00 |
2.7M |
| 2025-08-27 |
141.00 |
142.00 |
130.00 |
138.00 |
3.3M |
| 2025-08-26 |
148.00 |
150.00 |
137.00 |
140.00 |
5.5M |
| 2025-08-25 |
140.00 |
156.00 |
136.00 |
147.00 |
21.8M |
| 2025-08-22 |
131.00 |
135.00 |
124.00 |
132.00 |
9.2M |
| 2025-08-21 |
118.00 |
130.00 |
117.00 |
125.00 |
5.5M |
| 2025-08-20 |
121.00 |
123.00 |
116.00 |
116.00 |
3.2M |
| 2025-08-19 |
111.00 |
122.00 |
108.00 |
120.00 |
6.9M |
| 2025-08-15 |
108.00 |
122.00 |
107.00 |
113.00 |
7.4M |
| 2025-08-14 |
110.00 |
113.00 |
107.00 |
108.00 |
1.0M |
| 2025-08-13 |
107.00 |
114.00 |
105.00 |
109.00 |
2.1M |
| 2025-08-12 |
107.00 |
109.00 |
105.00 |
107.00 |
0.6M |
| 2025-08-11 |
104.00 |
107.00 |
104.00 |
107.00 |
0.7M |
| 2025-08-08 |
105.00 |
108.00 |
103.00 |
105.00 |
1.1M |
| 2025-08-07 |
102.00 |
121.00 |
102.00 |
105.00 |
10.8M |
| 2025-08-06 |
103.00 |
106.00 |
101.00 |
102.00 |
0.4M |
| 2025-08-05 |
103.00 |
104.00 |
100.00 |
103.00 |
0.7M |
| 2025-08-04 |
104.00 |
109.00 |
100.00 |
103.00 |
1.6M |
| 2025-08-01 |
104.00 |
106.00 |
102.00 |
105.00 |
0.5M |
| 2025-07-31 |
106.00 |
107.00 |
104.00 |
104.00 |
0.6M |
| 2025-07-30 |
109.00 |
110.00 |
104.00 |
107.00 |
0.6M |
| 2025-07-29 |
107.00 |
108.00 |
105.00 |
107.00 |
0.4M |
| 2025-07-28 |
108.00 |
110.00 |
107.00 |
109.00 |
0.5M |
| 2025-07-25 |
108.00 |
110.00 |
107.00 |
107.00 |
0.4M |
| 2025-07-24 |
110.00 |
110.00 |
107.00 |
108.00 |
0.7M |
| 2025-07-23 |
109.00 |
114.00 |
108.00 |
110.00 |
0.9M |
| 2025-07-22 |
111.00 |
111.00 |
106.00 |
109.00 |
0.9M |
| 2025-07-21 |
112.00 |
115.00 |
111.00 |
111.00 |
0.6M |
| 2025-07-18 |
113.00 |
118.00 |
110.00 |
112.00 |
3.0M |
| 2025-07-17 |
100.00 |
124.00 |
100.00 |
113.00 |
11.4M |
| 2025-07-16 |
97.00 |
103.00 |
94.00 |
102.00 |
1.7M |
| 2025-06-26 |
106.00 |
106.00 |
103.00 |
104.00 |
2.2M |
| 2025-06-25 |
104.00 |
107.00 |
100.00 |
105.00 |
2.1M |
| 2025-06-24 |
104.00 |
104.00 |
101.00 |
103.00 |
0.4M |
| 2025-06-23 |
106.00 |
109.00 |
98.00 |
102.00 |
2.7M |
| 2025-06-20 |
103.00 |
125.00 |
101.00 |
106.00 |
10.7M |
| 2025-06-19 |
104.00 |
104.00 |
99.00 |
99.00 |
0.9M |
| 2025-06-18 |
101.00 |
103.00 |
98.00 |
103.00 |
1.1M |
| 2025-06-17 |
110.00 |
114.00 |
96.00 |
101.00 |
5.3M |
| 2025-06-16 |
114.00 |
115.00 |
105.00 |
110.00 |
1.3M |
| 2025-06-13 |
119.00 |
119.00 |
113.00 |
114.00 |
0.9M |
| 2025-06-12 |
112.00 |
126.00 |
112.00 |
119.00 |
3.1M |
| 2025-06-11 |
116.00 |
117.00 |
112.00 |
112.00 |
1.2M |
| 2025-06-10 |
102.00 |
128.00 |
88.00 |
115.00 |
22.2M |
| 2025-06-05 |
110.00 |
110.00 |
100.00 |
102.00 |
2.6M |
| 2025-06-04 |
115.00 |
116.00 |
108.00 |
110.00 |
1.5M |
| 2025-06-03 |
119.00 |
124.00 |
114.00 |
114.00 |
1.8M |
| 2025-06-02 |
119.00 |
120.00 |
117.00 |
118.00 |
0.8M |
| 2025-05-28 |
127.00 |
127.00 |
119.00 |
119.00 |
1.3M |
| 2025-05-27 |
126.00 |
127.00 |
124.00 |
124.00 |
0.7M |
| 2025-05-26 |
125.00 |
127.00 |
125.00 |
126.00 |
0.6M |
| 2025-05-23 |
127.00 |
127.00 |
125.00 |
125.00 |
0.9M |
| 2025-05-22 |
126.00 |
129.00 |
125.00 |
127.00 |
2.5M |
| 2025-05-21 |
124.00 |
127.00 |
123.00 |
126.00 |
0.9M |
| 2025-05-20 |
127.00 |
129.00 |
124.00 |
124.00 |
1.0M |
| 2025-05-19 |
127.00 |
129.00 |
126.00 |
127.00 |
1.4M |
| 2025-05-16 |
129.00 |
131.00 |
124.00 |
126.00 |
1.6M |
| 2025-05-15 |
126.00 |
130.00 |
124.00 |
126.00 |
2.8M |
| 2025-05-14 |
115.00 |
134.00 |
115.00 |
126.00 |
23.7M |
| 2025-05-09 |
114.00 |
116.00 |
113.00 |
115.00 |
0.8M |
| 2025-05-08 |
118.00 |
119.00 |
113.00 |
115.00 |
2.7M |
| 2025-05-07 |
120.00 |
124.00 |
115.00 |
118.00 |
3.0M |
| 2025-05-06 |
126.00 |
127.00 |
120.00 |
121.00 |
1.7M |
| 2025-05-05 |
126.00 |
130.00 |
124.00 |
125.00 |
1.8M |
| 2025-05-02 |
125.00 |
130.00 |
125.00 |
126.00 |
2.7M |
| 2025-04-30 |
133.00 |
134.00 |
123.00 |
125.00 |
6.3M |
| 2025-04-29 |
121.00 |
134.00 |
120.00 |
132.00 |
22.7M |
| 2025-04-28 |
122.00 |
123.00 |
117.00 |
121.00 |
3.7M |
| 2025-04-25 |
122.00 |
123.00 |
116.00 |
120.00 |
7.3M |
| 2025-04-24 |
115.00 |
144.00 |
111.00 |
122.00 |
46.5M |
| 2025-04-23 |
117.00 |
118.00 |
111.00 |
114.00 |
3.8M |
| 2025-04-22 |
120.00 |
122.00 |
115.00 |
117.00 |
5.7M |
| 2025-04-21 |
111.00 |
130.00 |
110.00 |
120.00 |
30.5M |
| 2025-04-17 |
118.00 |
132.00 |
105.00 |
105.00 |
34.9M |
| 2025-04-16 |
84.00 |
110.00 |
84.00 |
110.00 |
28.6M |
| 2025-04-15 |
83.00 |
90.00 |
80.00 |
82.00 |
6.3M |
| 2025-04-14 |
83.00 |
86.00 |
79.00 |
82.00 |
1.8M |
| 2025-04-11 |
80.00 |
83.00 |
79.00 |
81.00 |
2.1M |
| 2025-04-10 |
81.00 |
88.00 |
80.00 |
80.00 |
1.8M |
| 2025-04-09 |
85.00 |
89.00 |
75.00 |
80.00 |
2.9M |
| 2025-04-08 |
90.00 |
93.00 |
83.00 |
87.00 |
2.1M |
| 2025-03-27 |
95.00 |
98.00 |
92.00 |
97.00 |
2.1M |
| 2025-03-26 |
93.00 |
101.00 |
93.00 |
94.00 |
2.0M |
| 2025-03-25 |
95.00 |
100.00 |
91.00 |
93.00 |
2.5M |
| 2025-03-24 |
108.00 |
108.00 |
90.00 |
95.00 |
5.1M |
| 2025-03-21 |
100.00 |
104.00 |
95.00 |
102.00 |
2.8M |
| 2025-03-20 |
106.00 |
111.00 |
97.00 |
100.00 |
6.0M |
| 2025-03-19 |
94.00 |
117.00 |
89.00 |
103.00 |
31.1M |
| 2025-03-18 |
102.00 |
106.00 |
81.00 |
94.00 |
4.1M |
| 2025-03-17 |
106.00 |
107.00 |
101.00 |
103.00 |
1.7M |
| 2025-03-14 |
112.00 |
115.00 |
104.00 |
106.00 |
2.7M |
| 2025-03-13 |
111.00 |
113.00 |
108.00 |
110.00 |
1.9M |
| 2025-03-12 |
115.00 |
117.00 |
109.00 |
111.00 |
3.3M |
| 2025-03-11 |
121.00 |
121.00 |
111.00 |
115.00 |
2.8M |
| 2025-03-10 |
122.00 |
123.00 |
119.00 |
119.00 |
0.9M |
| 2025-03-07 |
124.00 |
124.00 |
119.00 |
121.00 |
1.9M |
| 2025-03-06 |
121.00 |
124.00 |
118.00 |
123.00 |
2.8M |
| 2025-03-05 |
119.00 |
122.00 |
116.00 |
120.00 |
3.8M |
| 2025-03-04 |
125.00 |
128.00 |
119.00 |
119.00 |
3.4M |
| 2025-03-03 |
122.00 |
131.00 |
121.00 |
125.00 |
3.3M |
| 2025-02-28 |
130.00 |
136.00 |
119.00 |
120.00 |
5.7M |
| 2025-02-27 |
129.00 |
145.00 |
126.00 |
130.00 |
17.6M |
| 2025-02-26 |
128.00 |
135.00 |
120.00 |
126.00 |
4.5M |
| 2025-02-25 |
141.00 |
143.00 |
125.00 |
129.00 |
7.3M |
| 2025-02-24 |
150.00 |
150.00 |
138.00 |
141.00 |
13.0M |
| 2025-02-21 |
156.00 |
159.00 |
151.00 |
151.00 |
7.9M |
| 2025-02-20 |
150.00 |
156.00 |
150.00 |
155.00 |
10.5M |
| 2025-02-19 |
154.00 |
160.00 |
148.00 |
150.00 |
22.6M |
| 2025-02-18 |
144.00 |
166.00 |
140.00 |
154.00 |
76.0M |
| 2025-02-17 |
136.00 |
144.00 |
132.00 |
143.00 |
12.2M |
| 2025-02-14 |
134.00 |
147.00 |
134.00 |
136.00 |
9.7M |
| 2025-02-13 |
136.00 |
138.00 |
133.00 |
134.00 |
3.2M |
| 2025-02-12 |
140.00 |
141.00 |
136.00 |
138.00 |
2.8M |
| 2025-02-11 |
143.00 |
158.00 |
138.00 |
139.00 |
18.9M |
| 2025-02-10 |
146.00 |
152.00 |
132.00 |
140.00 |
7.3M |
| 2025-02-07 |
163.00 |
164.00 |
139.00 |
144.00 |
10.5M |
| 2025-02-06 |
166.00 |
167.00 |
158.00 |
159.00 |
7.1M |
| 2025-02-05 |
171.00 |
172.00 |
165.00 |
166.00 |
7.4M |
| 2025-02-04 |
166.00 |
175.00 |
160.00 |
170.00 |
28.5M |
| 2025-02-03 |
178.00 |
189.00 |
150.00 |
159.00 |
38.8M |
| 2025-01-31 |
176.00 |
186.00 |
174.00 |
177.00 |
42.1M |
| 2025-01-30 |
174.00 |
181.00 |
166.00 |
173.00 |
17.8M |
| 2025-01-24 |
186.00 |
187.00 |
172.00 |
172.00 |
25.4M |
| 2025-01-23 |
173.00 |
189.00 |
164.00 |
185.00 |
72.9M |
| 2025-01-22 |
164.00 |
188.00 |
164.00 |
170.00 |
55.5M |
| 2025-01-21 |
181.00 |
206.00 |
161.00 |
161.00 |
100.2M |
| 2025-01-20 |
149.00 |
202.00 |
138.00 |
193.00 |
116.5M |
| 2025-01-17 |
165.00 |
166.00 |
149.00 |
150.00 |
14.1M |
| 2025-01-16 |
190.00 |
198.00 |
160.00 |
165.00 |
36.1M |
| 2025-01-15 |
168.00 |
199.00 |
153.00 |
188.00 |
152.6M |
| 2025-01-14 |
140.00 |
148.00 |
140.00 |
148.00 |
5.0M |
| 2025-01-13 |
151.00 |
155.00 |
135.00 |
135.00 |
9.3M |
| 2025-01-10 |
165.00 |
165.00 |
150.00 |
150.00 |
4.9M |
| 2025-01-09 |
137.00 |
166.00 |
137.00 |
166.00 |
21.3M |
| 2025-01-08 |
152.00 |
152.00 |
152.00 |
152.00 |
0.6M |
| 2025-01-07 |
168.00 |
168.00 |
168.00 |
168.00 |
0.3M |
| 2025-01-06 |
186.00 |
186.00 |
186.00 |
186.00 |
4.5M |