| Zeit |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 09:00 |
127.00 |
127.00 |
126.00 |
127.00 |
1,017.7K |
| 09:05 |
127.00 |
127.00 |
126.00 |
126.00 |
1,177.4K |
| 09:10 |
127.00 |
127.00 |
125.00 |
126.00 |
4,716.2K |
| 09:15 |
126.00 |
126.00 |
124.00 |
125.00 |
5,115.1K |
| 09:20 |
125.00 |
125.00 |
124.00 |
125.00 |
1,709.4K |
| 09:25 |
125.00 |
125.00 |
124.00 |
124.00 |
3,382.4K |
| 09:30 |
124.00 |
125.00 |
124.00 |
125.00 |
1,861.6K |
| 09:35 |
125.00 |
125.00 |
123.00 |
123.00 |
5,536.3K |
| 09:40 |
123.00 |
124.00 |
122.00 |
123.00 |
6,108.9K |
| 09:45 |
122.00 |
123.00 |
122.00 |
123.00 |
663.1K |
| 09:50 |
123.00 |
123.00 |
122.00 |
123.00 |
3,002.5K |
| 09:55 |
123.00 |
123.00 |
122.00 |
123.00 |
1,722.3K |
| 10:00 |
123.00 |
123.00 |
121.00 |
122.00 |
6,190.9K |
| 10:05 |
122.00 |
122.00 |
121.00 |
122.00 |
1,830.2K |
| 10:10 |
122.00 |
123.00 |
121.00 |
122.00 |
3,224.7K |
| 10:15 |
123.00 |
123.00 |
122.00 |
123.00 |
448.2K |
| 10:20 |
123.00 |
123.00 |
122.00 |
123.00 |
1,455.8K |
| 10:25 |
123.00 |
123.00 |
122.00 |
123.00 |
521.1K |
| 10:30 |
123.00 |
123.00 |
122.00 |
123.00 |
396.9K |
| 10:35 |
123.00 |
123.00 |
122.00 |
123.00 |
1,734.9K |
| 10:40 |
123.00 |
123.00 |
122.00 |
122.00 |
1,179.5K |
| 10:45 |
123.00 |
123.00 |
122.00 |
123.00 |
3,177.3K |
| 10:50 |
123.00 |
123.00 |
122.00 |
122.00 |
152.3K |
| 10:55 |
123.00 |
123.00 |
122.00 |
122.00 |
219.3K |
| 11:00 |
123.00 |
123.00 |
122.00 |
123.00 |
44.9K |
| 11:05 |
123.00 |
123.00 |
122.00 |
122.00 |
2,783.0K |
| 11:10 |
123.00 |
123.00 |
122.00 |
122.00 |
800.2K |
| 11:15 |
123.00 |
123.00 |
122.00 |
122.00 |
768.8K |
| 11:20 |
122.00 |
123.00 |
122.00 |
122.00 |
1,193.0K |
| 11:25 |
123.00 |
123.00 |
122.00 |
123.00 |
372.1K |
| 11:30 |
122.00 |
123.00 |
122.00 |
122.00 |
813.7K |
| 11:35 |
123.00 |
123.00 |
123.00 |
123.00 |
131.6K |
| 11:40 |
123.00 |
123.00 |
122.00 |
122.00 |
263.0K |
| 11:45 |
123.00 |
123.00 |
123.00 |
123.00 |
263.7K |
| 11:50 |
123.00 |
123.00 |
122.00 |
123.00 |
423.9K |
| 11:55 |
123.00 |
123.00 |
123.00 |
123.00 |
7,070.9K |
| 13:30 |
123.00 |
123.00 |
122.00 |
123.00 |
1,531.5K |
| 13:35 |
123.00 |
123.00 |
122.00 |
123.00 |
592.1K |
| 13:40 |
123.00 |
124.00 |
122.00 |
124.00 |
972.7K |
| 13:45 |
124.00 |
124.00 |
123.00 |
123.00 |
56.1K |
| 13:50 |
124.00 |
124.00 |
123.00 |
124.00 |
357.2K |
| 13:55 |
124.00 |
124.00 |
123.00 |
124.00 |
64.4K |
| 14:00 |
124.00 |
124.00 |
123.00 |
123.00 |
4,839.7K |
| 14:05 |
123.00 |
123.00 |
122.00 |
123.00 |
146.6K |
| 14:10 |
123.00 |
123.00 |
122.00 |
123.00 |
25.2K |
| 14:15 |
123.00 |
123.00 |
122.00 |
123.00 |
654.9K |
| 14:20 |
123.00 |
123.00 |
122.00 |
123.00 |
693.7K |
| 14:25 |
123.00 |
123.00 |
122.00 |
123.00 |
267.7K |
| 14:30 |
123.00 |
123.00 |
123.00 |
123.00 |
865.6K |
| 14:35 |
123.00 |
123.00 |
122.00 |
122.00 |
37.8K |
| 14:40 |
123.00 |
123.00 |
122.00 |
123.00 |
109.6K |
| 14:45 |
122.00 |
123.00 |
122.00 |
122.00 |
57.0K |
| 14:50 |
123.00 |
123.00 |
122.00 |
123.00 |
196.7K |
| 14:55 |
123.00 |
123.00 |
122.00 |
123.00 |
356.4K |
| 15:00 |
123.00 |
123.00 |
122.00 |
122.00 |
204.3K |
| 15:05 |
123.00 |
123.00 |
122.00 |
123.00 |
149.8K |
| 15:10 |
123.00 |
123.00 |
122.00 |
122.00 |
1,658.2K |
| 15:15 |
123.00 |
123.00 |
122.00 |
122.00 |
366.7K |
| 15:20 |
123.00 |
123.00 |
122.00 |
123.00 |
1,520.2K |
| 15:25 |
122.00 |
123.00 |
122.00 |
122.00 |
1,181.0K |
| 15:30 |
123.00 |
123.00 |
122.00 |
122.00 |
501.2K |
| 15:35 |
123.00 |
123.00 |
122.00 |
123.00 |
551.4K |
| 15:40 |
122.00 |
123.00 |
122.00 |
123.00 |
2,665.4K |
| 15:45 |
123.00 |
123.00 |
121.00 |
121.00 |
2,951.4K |
| 16:00 |
121.00 |
121.00 |
121.00 |
121.00 |
3,533.2K |
| 16:35 |
121.00 |
121.00 |
121.00 |
121.00 |
0.0K |
| Datum |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 2025-09-29 |
120.00 |
123.00 |
119.00 |
120.00 |
55.7M |
| 2025-09-26 |
119.00 |
120.00 |
117.00 |
119.00 |
29.9M |
| 2025-09-25 |
122.00 |
123.00 |
118.00 |
119.00 |
91.4M |
| 2025-09-24 |
126.00 |
127.00 |
121.00 |
121.00 |
98.6M |
| 2025-09-23 |
128.00 |
129.00 |
126.00 |
126.00 |
40.1M |
| 2025-09-22 |
129.00 |
130.00 |
127.00 |
128.00 |
40.7M |
| 2025-09-19 |
129.00 |
131.00 |
126.00 |
130.00 |
50.0M |
| 2025-09-18 |
130.00 |
131.00 |
128.00 |
129.00 |
35.5M |
| 2025-09-17 |
132.00 |
133.00 |
129.00 |
130.00 |
67.4M |
| 2025-09-16 |
133.00 |
138.00 |
131.00 |
132.00 |
107.7M |
| 2025-09-15 |
132.00 |
136.00 |
130.00 |
133.00 |
58.4M |
| 2025-09-12 |
130.00 |
131.00 |
129.00 |
130.00 |
26.0M |
| 2025-09-11 |
131.00 |
134.00 |
130.00 |
130.00 |
30.7M |
| 2025-09-10 |
131.00 |
134.00 |
131.00 |
131.00 |
12.3M |
| 2025-09-09 |
133.00 |
134.00 |
129.00 |
131.00 |
21.4M |
| 2025-09-08 |
132.00 |
135.00 |
132.00 |
133.00 |
19.1M |
| 2025-09-04 |
134.00 |
134.00 |
131.00 |
132.00 |
27.0M |
| 2025-09-03 |
130.00 |
134.00 |
129.00 |
133.00 |
22.2M |
| 2025-09-02 |
133.00 |
134.00 |
130.00 |
130.00 |
27.1M |
| 2025-09-01 |
129.00 |
133.00 |
125.00 |
131.00 |
44.7M |
| 2025-08-29 |
135.00 |
135.00 |
130.00 |
133.00 |
85.2M |
| 2025-08-28 |
139.00 |
139.00 |
135.00 |
135.00 |
30.9M |
| 2025-08-27 |
135.00 |
139.00 |
133.00 |
139.00 |
46.0M |
| 2025-08-26 |
140.00 |
140.00 |
135.00 |
135.00 |
36.3M |
| 2025-08-25 |
141.00 |
141.00 |
137.00 |
140.00 |
46.2M |
| 2025-08-22 |
141.00 |
142.00 |
138.00 |
139.00 |
27.5M |
| 2025-08-21 |
139.00 |
141.00 |
136.00 |
141.00 |
35.8M |
| 2025-08-20 |
138.00 |
140.00 |
135.00 |
138.00 |
38.3M |
| 2025-08-19 |
143.00 |
143.00 |
137.00 |
138.00 |
31.6M |
| 2025-08-15 |
140.00 |
141.00 |
136.00 |
140.00 |
40.1M |
| 2025-08-14 |
140.00 |
141.00 |
135.00 |
140.00 |
40.1M |
| 2025-08-13 |
138.00 |
141.00 |
138.00 |
141.00 |
25.3M |
| 2025-08-12 |
140.00 |
141.00 |
138.00 |
138.00 |
16.6M |
| 2025-08-11 |
141.00 |
142.00 |
137.00 |
140.00 |
23.4M |
| 2025-08-08 |
143.00 |
143.00 |
136.00 |
141.00 |
44.6M |
| 2025-08-07 |
134.00 |
144.00 |
133.00 |
141.00 |
73.3M |
| 2025-08-06 |
137.00 |
137.00 |
131.00 |
133.00 |
65.7M |
| 2025-08-05 |
130.00 |
138.00 |
129.00 |
137.00 |
70.3M |
| 2025-08-04 |
135.00 |
136.00 |
129.00 |
130.00 |
68.7M |
| 2025-08-01 |
140.00 |
141.00 |
134.00 |
135.00 |
30.9M |
| 2025-07-31 |
138.00 |
141.00 |
132.00 |
139.00 |
110.4M |
| 2025-07-30 |
143.00 |
143.00 |
139.00 |
139.00 |
50.8M |
| 2025-07-29 |
145.00 |
146.00 |
141.00 |
143.00 |
82.7M |
| 2025-07-28 |
152.00 |
162.00 |
145.00 |
145.00 |
227.0M |
| 2025-07-25 |
154.00 |
154.00 |
149.00 |
151.00 |
56.6M |
| 2025-07-24 |
152.00 |
155.00 |
149.00 |
152.00 |
36.7M |
| 2025-07-23 |
145.00 |
157.00 |
145.00 |
151.00 |
105.4M |
| 2025-07-22 |
145.00 |
147.00 |
143.00 |
145.00 |
57.0M |
| 2025-07-21 |
146.00 |
148.00 |
143.00 |
144.00 |
34.5M |
| 2025-07-18 |
150.00 |
150.00 |
145.00 |
145.00 |
37.1M |
| 2025-07-17 |
152.00 |
155.00 |
148.00 |
149.00 |
54.1M |
| 2025-07-16 |
151.00 |
157.00 |
151.00 |
152.00 |
28.2M |
| 2025-07-15 |
154.00 |
155.00 |
151.00 |
153.00 |
34.3M |
| 2025-07-14 |
159.00 |
159.00 |
154.00 |
154.00 |
40.7M |
| 2025-07-11 |
160.00 |
161.00 |
157.00 |
159.00 |
48.4M |
| 2025-07-10 |
154.00 |
162.00 |
154.00 |
159.00 |
103.7M |
| 2025-07-09 |
157.00 |
161.00 |
153.00 |
154.00 |
105.1M |
| 2025-07-08 |
152.00 |
159.00 |
152.00 |
156.00 |
25.0M |
| 2025-07-07 |
155.00 |
155.00 |
152.00 |
154.00 |
8.9M |
| 2025-07-04 |
160.00 |
160.00 |
154.00 |
154.00 |
14.2M |
| 2025-07-03 |
156.00 |
161.00 |
154.00 |
158.00 |
22.6M |
| 2025-07-02 |
158.00 |
163.00 |
151.00 |
155.00 |
34.4M |
| 2025-07-01 |
159.00 |
161.00 |
156.00 |
158.00 |
21.2M |
| 2025-06-30 |
149.00 |
164.00 |
149.00 |
158.00 |
54.5M |
| 2025-06-26 |
145.00 |
150.00 |
144.00 |
148.00 |
8.5M |
| 2025-06-25 |
146.00 |
147.00 |
144.00 |
145.00 |
4.7M |
| 2025-06-24 |
143.00 |
149.00 |
143.00 |
146.00 |
6.2M |
| 2025-06-23 |
145.00 |
147.00 |
141.00 |
142.00 |
9.3M |
| 2025-06-20 |
148.00 |
150.00 |
145.00 |
148.00 |
7.5M |
| 2025-06-19 |
151.00 |
151.00 |
144.00 |
148.00 |
24.4M |
| 2025-06-18 |
150.00 |
153.00 |
149.00 |
150.00 |
14.9M |
| 2025-06-17 |
149.00 |
152.00 |
149.00 |
150.00 |
8.3M |
| 2025-06-16 |
154.00 |
154.00 |
146.00 |
149.00 |
12.9M |
| 2025-06-13 |
157.00 |
157.00 |
151.00 |
154.00 |
22.2M |
| 2025-06-12 |
158.00 |
164.00 |
154.00 |
157.00 |
47.2M |
| 2025-06-11 |
153.00 |
157.00 |
153.00 |
156.00 |
19.0M |
| 2025-06-10 |
148.00 |
158.00 |
148.00 |
153.00 |
38.8M |
| 2025-06-05 |
145.00 |
150.00 |
141.00 |
148.00 |
23.6M |
| 2025-06-04 |
143.00 |
148.00 |
141.00 |
142.00 |
18.5M |
| 2025-06-03 |
144.00 |
145.00 |
141.00 |
143.00 |
8.0M |
| 2025-06-02 |
146.00 |
146.00 |
143.00 |
144.00 |
30.7M |
| 2025-05-28 |
147.00 |
151.00 |
145.00 |
146.00 |
14.3M |
| 2025-05-27 |
146.00 |
149.00 |
146.00 |
147.00 |
7.6M |
| 2025-05-26 |
149.00 |
150.00 |
143.00 |
146.00 |
41.8M |
| 2025-05-23 |
147.00 |
158.00 |
145.00 |
148.00 |
64.3M |
| 2025-05-22 |
148.00 |
150.00 |
143.00 |
146.00 |
30.4M |
| 2025-05-21 |
150.00 |
154.00 |
148.00 |
148.00 |
21.4M |
| 2025-05-20 |
156.00 |
158.00 |
147.00 |
149.00 |
52.4M |
| 2025-05-19 |
156.00 |
159.00 |
155.00 |
156.00 |
10.1M |
| 2025-05-16 |
161.00 |
164.00 |
156.00 |
156.00 |
23.8M |
| 2025-05-15 |
166.00 |
167.00 |
160.00 |
161.00 |
28.2M |
| 2025-05-14 |
158.00 |
166.00 |
156.00 |
164.00 |
25.9M |
| 2025-05-09 |
159.00 |
164.00 |
156.00 |
157.00 |
23.0M |
| 2025-05-08 |
163.00 |
163.00 |
158.00 |
159.00 |
16.1M |
| 2025-05-07 |
163.00 |
164.00 |
151.00 |
162.00 |
50.0M |
| 2025-05-06 |
160.00 |
175.00 |
157.00 |
162.00 |
64.9M |
| 2025-05-05 |
151.00 |
162.00 |
151.00 |
159.00 |
58.2M |
| 2025-05-02 |
143.00 |
152.00 |
143.00 |
151.00 |
45.7M |
| 2025-04-30 |
144.00 |
147.00 |
140.00 |
142.00 |
24.3M |
| 2025-04-29 |
145.00 |
146.00 |
141.00 |
143.00 |
32.5M |
| 2025-04-28 |
134.00 |
147.00 |
133.00 |
144.00 |
74.4M |
| 2025-04-25 |
127.00 |
136.00 |
122.00 |
132.00 |
72.7M |
| 2025-04-24 |
124.00 |
131.00 |
123.00 |
129.00 |
47.3M |
| 2025-04-23 |
122.00 |
125.00 |
121.00 |
123.00 |
40.1M |
| 2025-04-22 |
117.00 |
128.00 |
115.00 |
120.00 |
72.3M |
| 2025-04-21 |
114.00 |
118.00 |
114.00 |
117.00 |
29.4M |
| 2025-04-17 |
114.00 |
115.00 |
113.00 |
114.00 |
15.4M |
| 2025-04-16 |
115.00 |
116.00 |
113.00 |
114.00 |
18.4M |
| 2025-04-15 |
115.00 |
120.00 |
114.00 |
114.00 |
81.8M |
| 2025-04-14 |
114.00 |
117.00 |
113.00 |
114.00 |
58.5M |
| 2025-04-11 |
112.00 |
116.00 |
111.00 |
114.00 |
17.1M |
| 2025-04-10 |
117.00 |
120.00 |
114.00 |
114.00 |
57.6M |
| 2025-04-09 |
116.00 |
118.00 |
110.00 |
112.00 |
16.7M |
| 2025-04-08 |
115.00 |
118.00 |
105.00 |
116.00 |
42.7M |
| 2025-03-27 |
124.00 |
128.00 |
123.00 |
123.00 |
32.2M |
| 2025-03-26 |
129.00 |
132.00 |
123.00 |
123.00 |
62.2M |
| 2025-03-25 |
119.00 |
153.00 |
117.00 |
127.00 |
273.9M |
| 2025-03-24 |
121.00 |
123.00 |
116.00 |
119.00 |
15.9M |
| 2025-03-21 |
124.00 |
125.00 |
120.00 |
120.00 |
10.2M |
| 2025-03-20 |
146.00 |
146.00 |
123.00 |
123.00 |
32.1M |
| 2025-03-19 |
125.00 |
128.00 |
121.00 |
124.00 |
25.3M |
| 2025-03-18 |
129.00 |
132.00 |
122.00 |
125.00 |
15.9M |
| 2025-03-17 |
132.00 |
133.00 |
128.00 |
129.00 |
17.2M |
| 2025-03-14 |
133.00 |
135.00 |
131.00 |
132.00 |
7.9M |
| 2025-03-13 |
133.00 |
145.00 |
132.00 |
133.00 |
12.6M |
| 2025-03-12 |
134.00 |
136.00 |
131.00 |
132.00 |
7.2M |
| 2025-03-11 |
134.00 |
136.00 |
132.00 |
133.00 |
7.7M |
| 2025-03-10 |
137.00 |
138.00 |
133.00 |
134.00 |
8.9M |
| 2025-03-07 |
140.00 |
140.00 |
135.00 |
137.00 |
10.3M |
| 2025-03-06 |
134.00 |
144.00 |
133.00 |
139.00 |
23.2M |
| 2025-03-05 |
136.00 |
137.00 |
131.00 |
132.00 |
9.5M |
| 2025-03-04 |
140.00 |
140.00 |
135.00 |
136.00 |
3.8M |
| 2025-03-03 |
133.00 |
141.00 |
133.00 |
139.00 |
8.0M |
| 2025-02-28 |
141.00 |
141.00 |
131.00 |
131.00 |
13.6M |
| 2025-02-27 |
142.00 |
148.00 |
137.00 |
138.00 |
19.2M |
| 2025-02-26 |
141.00 |
145.00 |
139.00 |
142.00 |
8.7M |
| 2025-02-25 |
141.00 |
146.00 |
139.00 |
140.00 |
8.1M |
| 2025-02-24 |
145.00 |
147.00 |
140.00 |
140.00 |
12.2M |
| 2025-02-21 |
148.00 |
150.00 |
143.00 |
145.00 |
15.3M |
| 2025-02-20 |
144.00 |
150.00 |
143.00 |
147.00 |
21.8M |
| 2025-02-19 |
148.00 |
149.00 |
142.00 |
143.00 |
24.7M |
| 2025-02-18 |
142.00 |
157.00 |
142.00 |
148.00 |
109.6M |
| 2025-02-17 |
149.00 |
151.00 |
137.00 |
141.00 |
43.0M |
| 2025-02-14 |
180.00 |
188.00 |
147.00 |
149.00 |
163.8M |
| 2025-02-13 |
130.00 |
174.00 |
129.00 |
174.00 |
106.0M |
| 2025-02-12 |
128.00 |
130.00 |
127.00 |
129.00 |
6.7M |
| 2025-02-11 |
131.00 |
143.00 |
125.00 |
127.00 |
15.1M |
| 2025-02-10 |
128.00 |
137.00 |
128.00 |
131.00 |
8.8M |
| 2025-02-07 |
137.00 |
138.00 |
125.00 |
128.00 |
14.9M |
| 2025-02-06 |
142.00 |
143.00 |
136.00 |
137.00 |
3.5M |
| 2025-02-05 |
148.00 |
149.00 |
140.00 |
141.00 |
5.0M |
| 2025-02-04 |
151.00 |
153.00 |
147.00 |
147.00 |
3.4M |
| 2025-02-03 |
152.00 |
152.00 |
145.00 |
151.00 |
4.8M |
| 2025-01-31 |
153.00 |
154.00 |
151.00 |
152.00 |
1.3M |
| 2025-01-30 |
158.00 |
158.00 |
153.00 |
153.00 |
2.3M |
| 2025-01-24 |
159.00 |
159.00 |
157.00 |
158.00 |
0.7M |
| 2025-01-23 |
158.00 |
161.00 |
158.00 |
159.00 |
1.1M |
| 2025-01-22 |
158.00 |
159.00 |
157.00 |
157.00 |
1.2M |
| 2025-01-21 |
157.00 |
158.00 |
156.00 |
158.00 |
1.5M |
| 2025-01-20 |
160.00 |
161.00 |
156.00 |
158.00 |
3.2M |
| 2025-01-17 |
163.00 |
164.00 |
159.00 |
160.00 |
1.5M |
| 2025-01-16 |
165.00 |
165.00 |
162.00 |
163.00 |
0.7M |
| 2025-01-15 |
161.00 |
165.00 |
161.00 |
165.00 |
1.2M |
| 2025-01-14 |
168.00 |
168.00 |
160.00 |
160.00 |
1.9M |
| 2025-01-13 |
171.00 |
171.00 |
158.00 |
168.00 |
2.7M |
| 2025-01-10 |
174.00 |
174.00 |
168.00 |
170.00 |
5.2M |
| 2025-01-09 |
173.00 |
174.00 |
171.00 |
174.00 |
1.3M |
| 2025-01-08 |
175.00 |
177.00 |
172.00 |
173.00 |
2.4M |
| 2025-01-07 |
178.00 |
179.00 |
175.00 |
175.00 |
0.6M |
| 2025-01-06 |
182.00 |
183.00 |
176.00 |
177.00 |
1.4M |
| 2025-01-03 |
185.00 |
185.00 |
181.00 |
181.00 |
0.7M |
| 2025-01-02 |
198.00 |
198.00 |
181.00 |
184.00 |
3.9M |