| Zeit |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 09:05 |
128.00 |
128.00 |
128.00 |
128.00 |
3.8K |
| 09:10 |
127.00 |
127.00 |
127.00 |
127.00 |
10.8K |
| 09:20 |
127.00 |
127.00 |
127.00 |
127.00 |
3.7K |
| 09:25 |
127.00 |
127.00 |
127.00 |
127.00 |
12.6K |
| 09:40 |
128.00 |
128.00 |
127.00 |
127.00 |
0.9K |
| 09:45 |
127.00 |
127.00 |
127.00 |
127.00 |
1.0K |
| 09:50 |
128.00 |
128.00 |
128.00 |
128.00 |
0.2K |
| 10:05 |
128.00 |
128.00 |
128.00 |
128.00 |
0.1K |
| 10:10 |
127.00 |
127.00 |
127.00 |
127.00 |
192.4K |
| 10:15 |
127.00 |
127.00 |
127.00 |
127.00 |
0.5K |
| 10:25 |
127.00 |
127.00 |
127.00 |
127.00 |
10.3K |
| 10:40 |
127.00 |
127.00 |
127.00 |
127.00 |
42.5K |
| 10:50 |
127.00 |
127.00 |
127.00 |
127.00 |
0.4K |
| 10:55 |
127.00 |
127.00 |
127.00 |
127.00 |
10.7K |
| 11:00 |
127.00 |
127.00 |
126.00 |
127.00 |
35.6K |
| 11:20 |
126.00 |
126.00 |
126.00 |
126.00 |
16.4K |
| 14:00 |
126.00 |
127.00 |
126.00 |
127.00 |
39.9K |
| 14:05 |
126.00 |
126.00 |
126.00 |
126.00 |
0.7K |
| 14:25 |
127.00 |
127.00 |
127.00 |
127.00 |
45.8K |
| 14:30 |
127.00 |
127.00 |
126.00 |
127.00 |
21.4K |
| 14:40 |
127.00 |
127.00 |
127.00 |
127.00 |
5.0K |
| 15:15 |
126.00 |
126.00 |
126.00 |
126.00 |
163.3K |
| 15:30 |
126.00 |
126.00 |
126.00 |
126.00 |
38.4K |
| 15:35 |
126.00 |
126.00 |
126.00 |
126.00 |
46.4K |
| 15:40 |
126.00 |
126.00 |
126.00 |
126.00 |
0.5K |
| 15:45 |
126.00 |
126.00 |
126.00 |
126.00 |
5.2K |
| 16:00 |
127.00 |
127.00 |
127.00 |
127.00 |
1.6K |
| 16:35 |
127.00 |
127.00 |
127.00 |
127.00 |
0.0K |
| Datum |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 2025-10-01 |
130.00 |
159.00 |
128.00 |
137.00 |
9.3M |
| 2025-09-30 |
127.00 |
132.00 |
127.00 |
130.00 |
1.3M |
| 2025-09-29 |
127.00 |
129.00 |
123.00 |
127.00 |
1.7M |
| 2025-09-26 |
128.00 |
128.00 |
126.00 |
127.00 |
0.7M |
| 2025-09-25 |
128.00 |
130.00 |
126.00 |
128.00 |
0.8M |
| 2025-09-24 |
127.00 |
130.00 |
126.00 |
128.00 |
2.0M |
| 2025-09-23 |
133.00 |
133.00 |
127.00 |
127.00 |
1.3M |
| 2025-09-22 |
131.00 |
132.00 |
126.00 |
131.00 |
1.5M |
| 2025-09-19 |
130.00 |
133.00 |
124.00 |
129.00 |
2.1M |
| 2025-09-18 |
135.00 |
135.00 |
130.00 |
130.00 |
3.1M |
| 2025-09-17 |
133.00 |
136.00 |
132.00 |
134.00 |
4.1M |
| 2025-09-16 |
131.00 |
134.00 |
131.00 |
132.00 |
2.9M |
| 2025-09-15 |
128.00 |
133.00 |
128.00 |
131.00 |
13.4M |
| 2025-09-12 |
127.00 |
130.00 |
123.00 |
128.00 |
11.5M |
| 2025-09-11 |
120.00 |
137.00 |
119.00 |
127.00 |
24.3M |
| 2025-09-10 |
119.00 |
122.00 |
117.00 |
119.00 |
2.4M |
| 2025-09-09 |
119.00 |
126.00 |
116.00 |
119.00 |
9.7M |
| 2025-09-08 |
125.00 |
130.00 |
121.00 |
121.00 |
6.4M |
| 2025-09-04 |
138.00 |
138.00 |
124.00 |
126.00 |
9.5M |
| 2025-09-03 |
125.00 |
135.00 |
124.00 |
133.00 |
12.7M |
| 2025-09-02 |
123.00 |
127.00 |
123.00 |
125.00 |
8.0M |
| 2025-09-01 |
122.00 |
126.00 |
113.00 |
123.00 |
5.8M |
| 2025-08-29 |
127.00 |
129.00 |
118.00 |
124.00 |
10.3M |
| 2025-08-28 |
124.00 |
131.00 |
121.00 |
126.00 |
13.6M |
| 2025-08-27 |
119.00 |
139.00 |
118.00 |
124.00 |
32.7M |
| 2025-08-26 |
119.00 |
123.00 |
117.00 |
118.00 |
5.9M |
| 2025-08-25 |
119.00 |
121.00 |
116.00 |
118.00 |
8.9M |
| 2025-08-22 |
113.00 |
117.00 |
108.00 |
116.00 |
8.7M |
| 2025-08-21 |
114.00 |
124.00 |
107.00 |
112.00 |
36.5M |
| 2025-08-20 |
111.00 |
115.00 |
108.00 |
113.00 |
6.6M |
| 2025-08-19 |
108.00 |
110.00 |
106.00 |
110.00 |
2.2M |
| 2025-08-15 |
106.00 |
109.00 |
106.00 |
108.00 |
2.6M |
| 2025-08-14 |
110.00 |
111.00 |
109.00 |
109.00 |
1.1M |
| 2025-08-13 |
110.00 |
112.00 |
108.00 |
110.00 |
6.1M |
| 2025-08-12 |
107.00 |
111.00 |
107.00 |
110.00 |
11.1M |
| 2025-08-11 |
107.00 |
109.00 |
106.00 |
107.00 |
2.9M |
| 2025-08-08 |
107.00 |
108.00 |
105.00 |
106.00 |
1.1M |
| 2025-08-07 |
109.00 |
109.00 |
106.00 |
107.00 |
1.6M |
| 2025-08-06 |
109.00 |
109.00 |
106.00 |
109.00 |
2.8M |
| 2025-08-05 |
110.00 |
110.00 |
106.00 |
109.00 |
2.6M |
| 2025-08-04 |
107.00 |
111.00 |
107.00 |
109.00 |
6.2M |
| 2025-08-01 |
109.00 |
110.00 |
105.00 |
107.00 |
4.4M |
| 2025-07-31 |
112.00 |
112.00 |
109.00 |
110.00 |
4.0M |
| 2025-07-30 |
110.00 |
114.00 |
110.00 |
112.00 |
4.2M |
| 2025-07-29 |
112.00 |
114.00 |
110.00 |
111.00 |
3.3M |
| 2025-07-28 |
111.00 |
114.00 |
110.00 |
112.00 |
3.5M |
| 2025-07-25 |
110.00 |
113.00 |
110.00 |
110.00 |
3.8M |
| 2025-07-24 |
114.00 |
115.00 |
110.00 |
110.00 |
2.6M |
| 2025-07-23 |
113.00 |
115.00 |
109.00 |
113.00 |
6.6M |
| 2025-07-22 |
113.00 |
119.00 |
113.00 |
114.00 |
8.3M |
| 2025-07-21 |
110.00 |
117.00 |
109.00 |
114.00 |
10.1M |
| 2025-07-18 |
110.00 |
112.00 |
108.00 |
110.00 |
6.0M |
| 2025-07-17 |
111.00 |
112.00 |
109.00 |
109.00 |
1.6M |
| 2025-07-16 |
108.00 |
111.00 |
106.00 |
110.00 |
5.6M |
| 2025-07-15 |
106.00 |
109.00 |
105.00 |
107.00 |
4.0M |
| 2025-07-14 |
109.00 |
109.00 |
105.00 |
106.00 |
3.3M |
| 2025-07-11 |
110.00 |
111.00 |
107.00 |
109.00 |
6.5M |
| 2025-07-10 |
111.00 |
113.00 |
109.00 |
110.00 |
5.7M |
| 2025-07-09 |
113.00 |
114.00 |
109.00 |
110.00 |
5.1M |
| 2025-07-08 |
112.00 |
116.00 |
108.00 |
113.00 |
8.6M |
| 2025-07-07 |
116.00 |
120.00 |
109.00 |
112.00 |
17.5M |
| 2025-07-04 |
107.00 |
122.00 |
105.00 |
116.00 |
34.1M |
| 2025-07-03 |
109.00 |
110.00 |
106.00 |
106.00 |
2.2M |
| 2025-07-02 |
106.00 |
109.00 |
105.00 |
108.00 |
4.8M |
| 2025-07-01 |
106.00 |
108.00 |
103.00 |
105.00 |
2.1M |
| 2025-06-30 |
107.00 |
109.00 |
105.00 |
106.00 |
1.6M |
| 2025-06-26 |
109.00 |
109.00 |
106.00 |
106.00 |
2.0M |
| 2025-06-25 |
110.00 |
110.00 |
107.00 |
107.00 |
2.5M |
| 2025-06-24 |
105.00 |
111.00 |
105.00 |
108.00 |
4.8M |
| 2025-06-23 |
111.00 |
112.00 |
101.00 |
105.00 |
5.4M |
| 2025-06-20 |
109.00 |
113.00 |
107.00 |
110.00 |
5.3M |
| 2025-06-19 |
113.00 |
115.00 |
108.00 |
109.00 |
4.8M |
| 2025-06-18 |
106.00 |
115.00 |
106.00 |
113.00 |
15.4M |
| 2025-06-17 |
107.00 |
111.00 |
106.00 |
106.00 |
5.4M |
| 2025-06-16 |
109.00 |
110.00 |
106.00 |
107.00 |
4.3M |
| 2025-06-13 |
110.00 |
111.00 |
109.00 |
109.00 |
1.7M |
| 2025-06-12 |
110.00 |
113.00 |
109.00 |
110.00 |
4.8M |
| 2025-06-11 |
111.00 |
113.00 |
109.00 |
110.00 |
9.3M |
| 2025-06-10 |
108.00 |
111.00 |
107.00 |
110.00 |
3.9M |
| 2025-06-05 |
111.00 |
113.00 |
108.00 |
109.00 |
7.1M |
| 2025-06-04 |
108.00 |
113.00 |
107.00 |
111.00 |
10.4M |
| 2025-06-03 |
107.00 |
110.00 |
106.00 |
108.00 |
7.6M |
| 2025-06-02 |
111.00 |
112.00 |
106.00 |
108.00 |
4.7M |
| 2025-05-28 |
112.00 |
114.00 |
107.00 |
109.00 |
11.4M |
| 2025-05-27 |
113.00 |
116.00 |
109.00 |
112.00 |
10.1M |
| 2025-05-26 |
106.00 |
116.00 |
104.00 |
116.00 |
17.3M |
| 2025-05-23 |
108.00 |
111.00 |
105.00 |
105.00 |
3.6M |
| 2025-05-22 |
110.00 |
116.00 |
106.00 |
107.00 |
6.4M |
| 2025-05-21 |
120.00 |
135.00 |
110.00 |
110.00 |
72.9M |
| 2025-05-20 |
105.00 |
124.00 |
101.00 |
108.00 |
28.9M |
| 2025-05-19 |
105.00 |
105.00 |
101.00 |
103.00 |
0.7M |
| 2025-05-16 |
103.00 |
106.00 |
100.00 |
103.00 |
1.5M |
| 2025-05-15 |
107.00 |
107.00 |
102.00 |
103.00 |
1.5M |
| 2025-05-14 |
100.00 |
105.00 |
97.00 |
105.00 |
4.0M |
| 2025-05-09 |
101.00 |
103.00 |
98.00 |
100.00 |
0.9M |
| 2025-05-08 |
105.00 |
105.00 |
99.00 |
101.00 |
2.4M |
| 2025-05-07 |
112.00 |
113.00 |
102.00 |
105.00 |
4.4M |
| 2025-05-06 |
108.00 |
113.00 |
103.00 |
106.00 |
5.6M |
| 2025-05-05 |
103.00 |
110.00 |
102.00 |
105.00 |
7.9M |
| 2025-05-02 |
95.00 |
114.00 |
93.00 |
103.00 |
38.7M |
| 2025-04-30 |
93.00 |
94.00 |
90.00 |
91.00 |
1.9M |
| 2025-04-29 |
91.00 |
95.00 |
89.00 |
93.00 |
3.3M |
| 2025-04-28 |
98.00 |
101.00 |
90.00 |
92.00 |
9.1M |
| 2025-04-25 |
82.00 |
108.00 |
80.00 |
97.00 |
47.0M |
| 2025-04-24 |
78.00 |
80.00 |
76.00 |
80.00 |
1.8M |
| 2025-04-23 |
76.00 |
79.00 |
75.00 |
77.00 |
1.3M |
| 2025-04-22 |
76.00 |
77.00 |
75.00 |
75.00 |
1.1M |
| 2025-04-21 |
76.00 |
78.00 |
76.00 |
76.00 |
0.9M |
| 2025-04-17 |
79.00 |
80.00 |
76.00 |
76.00 |
1.1M |
| 2025-04-16 |
74.00 |
81.00 |
74.00 |
78.00 |
3.9M |
| 2025-04-15 |
75.00 |
77.00 |
73.00 |
74.00 |
2.1M |
| 2025-04-14 |
73.00 |
75.00 |
72.00 |
74.00 |
1.0M |
| 2025-04-11 |
81.00 |
86.00 |
72.00 |
73.00 |
6.6M |
| 2025-04-10 |
71.00 |
77.00 |
71.00 |
74.00 |
1.0M |
| 2025-04-09 |
72.00 |
84.00 |
70.00 |
73.00 |
3.1M |
| 2025-04-08 |
74.00 |
74.00 |
70.00 |
72.00 |
0.6M |
| 2025-03-27 |
79.00 |
82.00 |
79.00 |
80.00 |
1.4M |
| 2025-03-26 |
82.00 |
82.00 |
78.00 |
80.00 |
1.2M |
| 2025-03-25 |
84.00 |
85.00 |
74.00 |
79.00 |
7.8M |
| 2025-03-24 |
87.00 |
87.00 |
82.00 |
84.00 |
0.6M |
| 2025-03-21 |
86.00 |
88.00 |
85.00 |
86.00 |
0.3M |
| 2025-03-20 |
85.00 |
89.00 |
85.00 |
86.00 |
1.0M |
| 2025-03-19 |
89.00 |
91.00 |
81.00 |
85.00 |
4.3M |
| 2025-03-18 |
94.00 |
94.00 |
86.00 |
89.00 |
1.1M |
| 2025-03-17 |
98.00 |
100.00 |
91.00 |
95.00 |
1.1M |
| 2025-03-14 |
99.00 |
100.00 |
95.00 |
98.00 |
0.4M |
| 2025-03-13 |
93.00 |
100.00 |
92.00 |
97.00 |
1.5M |
| 2025-03-12 |
81.00 |
100.00 |
81.00 |
93.00 |
2.5M |
| 2025-03-11 |
96.00 |
100.00 |
92.00 |
93.00 |
1.1M |
| 2025-03-10 |
98.00 |
100.00 |
97.00 |
97.00 |
0.4M |
| 2025-03-07 |
98.00 |
100.00 |
96.00 |
98.00 |
0.6M |
| 2025-03-06 |
101.00 |
101.00 |
94.00 |
99.00 |
1.5M |
| 2025-03-05 |
94.00 |
110.00 |
94.00 |
99.00 |
9.3M |
| 2025-03-04 |
97.00 |
103.00 |
89.00 |
92.00 |
1.6M |
| 2025-03-03 |
101.00 |
112.00 |
86.00 |
96.00 |
1.6M |
| 2025-02-28 |
111.00 |
111.00 |
96.00 |
96.00 |
2.0M |
| 2025-02-27 |
107.00 |
111.00 |
106.00 |
108.00 |
1.0M |
| 2025-02-26 |
111.00 |
113.00 |
107.00 |
108.00 |
0.6M |
| 2025-02-25 |
116.00 |
120.00 |
105.00 |
108.00 |
2.5M |
| 2025-02-24 |
110.00 |
120.00 |
106.00 |
116.00 |
6.8M |
| 2025-02-21 |
112.00 |
114.00 |
108.00 |
110.00 |
2.1M |
| 2025-02-20 |
108.00 |
127.00 |
106.00 |
112.00 |
23.2M |
| 2025-02-19 |
108.00 |
108.00 |
104.00 |
105.00 |
0.6M |
| 2025-02-18 |
108.00 |
108.00 |
106.00 |
108.00 |
0.2M |
| 2025-02-17 |
108.00 |
108.00 |
105.00 |
108.00 |
0.5M |
| 2025-02-14 |
110.00 |
111.00 |
107.00 |
108.00 |
0.4M |
| 2025-02-13 |
112.00 |
114.00 |
101.00 |
110.00 |
0.6M |
| 2025-02-12 |
114.00 |
114.00 |
110.00 |
112.00 |
0.4M |
| 2025-02-11 |
111.00 |
114.00 |
109.00 |
112.00 |
0.8M |
| 2025-02-10 |
111.00 |
118.00 |
110.00 |
110.00 |
1.9M |
| 2025-02-07 |
113.00 |
114.00 |
110.00 |
111.00 |
0.8M |
| 2025-02-06 |
113.00 |
115.00 |
112.00 |
113.00 |
0.9M |
| 2025-02-05 |
113.00 |
114.00 |
110.00 |
113.00 |
0.4M |
| 2025-02-04 |
108.00 |
115.00 |
108.00 |
111.00 |
1.7M |
| 2025-02-03 |
115.00 |
117.00 |
105.00 |
109.00 |
1.9M |
| 2025-01-31 |
115.00 |
117.00 |
114.00 |
115.00 |
0.4M |
| 2025-01-30 |
118.00 |
121.00 |
114.00 |
115.00 |
1.5M |
| 2025-01-24 |
118.00 |
119.00 |
115.00 |
118.00 |
0.5M |
| 2025-01-23 |
118.00 |
125.00 |
112.00 |
117.00 |
2.3M |
| 2025-01-22 |
120.00 |
122.00 |
114.00 |
118.00 |
2.3M |
| 2025-01-21 |
121.00 |
143.00 |
117.00 |
119.00 |
16.9M |
| 2025-01-20 |
118.00 |
120.00 |
117.00 |
120.00 |
1.5M |
| 2025-01-17 |
122.00 |
123.00 |
117.00 |
118.00 |
1.7M |
| 2025-01-16 |
123.00 |
126.00 |
121.00 |
121.00 |
1.5M |
| 2025-01-15 |
124.00 |
125.00 |
121.00 |
122.00 |
1.4M |
| 2025-01-14 |
126.00 |
127.00 |
122.00 |
125.00 |
1.0M |
| 2025-01-13 |
125.00 |
130.00 |
125.00 |
126.00 |
0.6M |
| 2025-01-10 |
123.00 |
134.00 |
120.00 |
127.00 |
6.5M |
| 2025-01-09 |
122.00 |
124.00 |
119.00 |
122.00 |
1.1M |
| 2025-01-08 |
120.00 |
132.00 |
118.00 |
122.00 |
6.9M |
| 2025-01-07 |
124.00 |
124.00 |
112.00 |
120.00 |
6.3M |
| 2025-01-06 |
126.00 |
128.00 |
121.00 |
123.00 |
2.5M |
| 2025-01-03 |
134.00 |
138.00 |
124.00 |
126.00 |
6.5M |
| 2025-01-02 |
133.00 |
136.00 |
132.00 |
134.00 |
3.2M |