| Zeit |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 09:00 |
75.00 |
75.00 |
70.00 |
73.00 |
1,432.6K |
| 09:05 |
73.00 |
73.00 |
70.00 |
70.00 |
568.8K |
| 09:10 |
70.00 |
71.00 |
70.00 |
71.00 |
447.9K |
| 09:15 |
70.00 |
72.00 |
70.00 |
72.00 |
739.2K |
| 09:20 |
71.00 |
71.00 |
70.00 |
71.00 |
85.8K |
| 09:25 |
70.00 |
71.00 |
70.00 |
71.00 |
259.6K |
| 09:30 |
71.00 |
72.00 |
70.00 |
72.00 |
516.3K |
| 09:35 |
70.00 |
72.00 |
70.00 |
71.00 |
417.5K |
| 09:40 |
70.00 |
71.00 |
70.00 |
71.00 |
5.6K |
| 09:45 |
70.00 |
71.00 |
70.00 |
71.00 |
103.8K |
| 09:50 |
70.00 |
71.00 |
70.00 |
70.00 |
75.6K |
| 09:55 |
70.00 |
71.00 |
70.00 |
71.00 |
103.3K |
| 10:00 |
71.00 |
71.00 |
70.00 |
70.00 |
233.4K |
| 10:05 |
70.00 |
70.00 |
69.00 |
70.00 |
543.9K |
| 10:10 |
69.00 |
70.00 |
69.00 |
70.00 |
329.3K |
| 10:15 |
70.00 |
70.00 |
69.00 |
70.00 |
749.9K |
| 10:20 |
70.00 |
70.00 |
69.00 |
70.00 |
646.1K |
| 10:25 |
70.00 |
70.00 |
69.00 |
70.00 |
166.4K |
| 10:30 |
69.00 |
70.00 |
69.00 |
70.00 |
42.8K |
| 10:35 |
70.00 |
70.00 |
69.00 |
69.00 |
76.5K |
| 10:40 |
70.00 |
70.00 |
69.00 |
69.00 |
83.3K |
| 10:45 |
70.00 |
70.00 |
69.00 |
70.00 |
116.4K |
| 10:50 |
69.00 |
70.00 |
69.00 |
70.00 |
29.1K |
| 10:55 |
69.00 |
71.00 |
69.00 |
71.00 |
1,764.9K |
| 11:00 |
71.00 |
71.00 |
70.00 |
70.00 |
560.7K |
| 11:05 |
70.00 |
70.00 |
69.00 |
70.00 |
228.6K |
| 11:10 |
70.00 |
70.00 |
69.00 |
70.00 |
20.1K |
| 11:15 |
69.00 |
70.00 |
69.00 |
70.00 |
83.5K |
| 11:20 |
70.00 |
70.00 |
69.00 |
70.00 |
122.5K |
| 11:25 |
69.00 |
70.00 |
69.00 |
69.00 |
98.8K |
| 11:30 |
70.00 |
70.00 |
69.00 |
70.00 |
102.8K |
| 11:35 |
70.00 |
70.00 |
70.00 |
70.00 |
0.1K |
| 11:40 |
69.00 |
70.00 |
69.00 |
69.00 |
111.1K |
| 11:45 |
69.00 |
70.00 |
69.00 |
70.00 |
25.8K |
| 11:50 |
70.00 |
70.00 |
69.00 |
69.00 |
49.1K |
| 11:55 |
70.00 |
70.00 |
69.00 |
70.00 |
172.3K |
| 13:30 |
70.00 |
70.00 |
69.00 |
69.00 |
519.3K |
| 13:35 |
69.00 |
69.00 |
69.00 |
69.00 |
42.1K |
| 13:40 |
69.00 |
69.00 |
69.00 |
69.00 |
115.4K |
| 13:45 |
69.00 |
70.00 |
69.00 |
69.00 |
152.9K |
| 13:50 |
70.00 |
70.00 |
70.00 |
70.00 |
14.3K |
| 13:55 |
69.00 |
69.00 |
69.00 |
69.00 |
72.8K |
| 14:00 |
70.00 |
70.00 |
70.00 |
70.00 |
34.2K |
| 14:05 |
70.00 |
70.00 |
70.00 |
70.00 |
50.3K |
| 14:10 |
70.00 |
71.00 |
70.00 |
70.00 |
359.4K |
| 14:15 |
70.00 |
71.00 |
69.00 |
71.00 |
14.3K |
| 14:20 |
69.00 |
69.00 |
69.00 |
69.00 |
1.0K |
| 14:25 |
71.00 |
71.00 |
70.00 |
71.00 |
0.5K |
| 14:30 |
71.00 |
71.00 |
70.00 |
71.00 |
36.3K |
| 14:35 |
71.00 |
71.00 |
70.00 |
71.00 |
2.1K |
| 14:40 |
71.00 |
71.00 |
70.00 |
71.00 |
101.6K |
| 14:45 |
70.00 |
71.00 |
70.00 |
71.00 |
6.6K |
| 14:50 |
70.00 |
71.00 |
70.00 |
71.00 |
9.2K |
| 14:55 |
70.00 |
70.00 |
69.00 |
70.00 |
18.4K |
| 15:00 |
70.00 |
71.00 |
69.00 |
71.00 |
312.8K |
| 15:05 |
70.00 |
70.00 |
69.00 |
69.00 |
29.7K |
| 15:10 |
70.00 |
70.00 |
69.00 |
70.00 |
118.1K |
| 15:15 |
70.00 |
70.00 |
69.00 |
69.00 |
66.1K |
| 15:20 |
70.00 |
71.00 |
70.00 |
71.00 |
380.6K |
| 15:25 |
70.00 |
71.00 |
70.00 |
71.00 |
12.6K |
| 15:30 |
70.00 |
70.00 |
70.00 |
70.00 |
21.8K |
| 15:35 |
70.00 |
71.00 |
70.00 |
71.00 |
4.0K |
| 15:40 |
71.00 |
71.00 |
70.00 |
70.00 |
15.7K |
| 15:45 |
70.00 |
70.00 |
69.00 |
70.00 |
11.5K |
| 16:00 |
70.00 |
70.00 |
70.00 |
70.00 |
2.8K |
| 16:05 |
70.00 |
70.00 |
70.00 |
70.00 |
0.6K |
| 16:10 |
70.00 |
70.00 |
70.00 |
70.00 |
12.3K |
| 16:35 |
70.00 |
70.00 |
70.00 |
70.00 |
0.0K |
| Datum |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 2025-10-06 |
63.00 |
63.00 |
57.00 |
57.00 |
5.9M |
| 2025-10-03 |
70.00 |
71.00 |
63.00 |
63.00 |
8.3M |
| 2025-10-02 |
76.00 |
76.00 |
69.00 |
70.00 |
13.7M |
| 2025-10-01 |
84.00 |
89.00 |
76.00 |
76.00 |
16.8M |
| 2025-09-30 |
70.00 |
84.00 |
70.00 |
84.00 |
29.0M |
| 2025-09-29 |
77.00 |
83.00 |
77.00 |
77.00 |
5.5M |
| 2025-09-26 |
91.00 |
94.00 |
85.00 |
85.00 |
3.7M |
| 2025-09-25 |
94.00 |
94.00 |
94.00 |
94.00 |
4.4M |
| 2025-09-23 |
104.00 |
104.00 |
103.00 |
104.00 |
2.4M |
| 2025-09-22 |
87.00 |
95.00 |
86.00 |
95.00 |
4.7M |
| 2025-09-19 |
94.00 |
94.00 |
79.00 |
87.00 |
17.3M |
| 2025-09-18 |
86.00 |
86.00 |
79.00 |
86.00 |
10.9M |
| 2025-09-17 |
79.00 |
79.00 |
77.00 |
79.00 |
16.1M |
| 2025-09-16 |
72.00 |
72.00 |
72.00 |
72.00 |
3.0M |
| 2025-09-15 |
60.00 |
66.00 |
58.00 |
66.00 |
11.1M |
| 2025-09-12 |
58.00 |
62.00 |
55.00 |
60.00 |
25.5M |
| 2025-09-11 |
52.00 |
57.00 |
50.00 |
57.00 |
22.4M |
| 2025-09-10 |
51.00 |
52.00 |
47.00 |
52.00 |
10.7M |
| 2025-09-09 |
55.00 |
55.00 |
45.00 |
51.00 |
79.0M |
| 2025-09-08 |
50.00 |
50.00 |
50.00 |
50.00 |
3.6M |
| 2025-09-04 |
42.00 |
46.00 |
42.00 |
46.00 |
5.8M |
| 2025-09-03 |
40.00 |
42.00 |
39.00 |
42.00 |
25.7M |
| 2025-09-02 |
37.00 |
39.00 |
36.00 |
39.00 |
20.4M |
| 2025-09-01 |
40.00 |
43.00 |
36.00 |
36.00 |
29.7M |
| 2025-08-29 |
48.00 |
48.00 |
40.00 |
40.00 |
26.4M |
| 2025-08-28 |
41.00 |
44.00 |
40.00 |
44.00 |
10.8M |
| 2025-08-27 |
36.00 |
40.00 |
36.00 |
40.00 |
10.8M |
| 2025-08-26 |
34.00 |
37.00 |
33.00 |
37.00 |
11.4M |
| 2025-08-25 |
34.00 |
35.00 |
32.00 |
34.00 |
5.9M |
| 2025-08-22 |
32.00 |
35.00 |
31.00 |
34.00 |
7.0M |
| 2025-08-21 |
32.00 |
32.00 |
30.00 |
32.00 |
1.4M |
| 2025-08-20 |
31.00 |
32.00 |
30.00 |
32.00 |
2.8M |
| 2025-08-19 |
31.00 |
31.00 |
29.00 |
31.00 |
2.6M |
| 2025-08-15 |
30.00 |
32.00 |
29.00 |
31.00 |
4.3M |
| 2025-08-14 |
32.00 |
33.00 |
29.00 |
30.00 |
4.4M |
| 2025-08-13 |
30.00 |
33.00 |
30.00 |
32.00 |
10.7M |
| 2025-08-12 |
32.00 |
32.00 |
29.00 |
30.00 |
24.7M |
| 2025-08-11 |
36.00 |
36.00 |
30.00 |
32.00 |
15.8M |
| 2025-08-08 |
31.00 |
33.00 |
30.00 |
33.00 |
36.9M |
| 2025-08-07 |
30.00 |
30.00 |
27.00 |
30.00 |
12.1M |
| 2025-08-06 |
26.00 |
28.00 |
26.00 |
28.00 |
7.0M |
| 2025-08-05 |
26.00 |
27.00 |
25.00 |
26.00 |
2.1M |
| 2025-08-04 |
25.00 |
26.00 |
25.00 |
26.00 |
1.4M |
| 2025-08-01 |
25.00 |
25.00 |
24.00 |
25.00 |
3.0M |
| 2025-07-31 |
23.00 |
25.00 |
23.00 |
25.00 |
1.2M |
| 2025-07-30 |
25.00 |
26.00 |
23.00 |
24.00 |
8.6M |
| 2025-07-29 |
25.00 |
26.00 |
24.00 |
25.00 |
0.3M |
| 2025-07-28 |
27.00 |
27.00 |
25.00 |
25.00 |
5.6M |
| 2025-07-25 |
28.00 |
29.00 |
26.00 |
27.00 |
2.5M |
| 2025-07-24 |
27.00 |
28.00 |
26.00 |
28.00 |
0.5M |
| 2025-07-23 |
24.00 |
27.00 |
24.00 |
27.00 |
3.6M |
| 2025-07-22 |
26.00 |
26.00 |
24.00 |
25.00 |
1.0M |
| 2025-07-21 |
28.00 |
28.00 |
26.00 |
26.00 |
1.0M |
| 2025-07-18 |
26.00 |
28.00 |
26.00 |
28.00 |
0.9M |
| 2025-07-17 |
26.00 |
28.00 |
25.00 |
27.00 |
2.2M |
| 2025-07-16 |
25.00 |
26.00 |
24.00 |
26.00 |
0.7M |
| 2025-07-15 |
27.00 |
27.00 |
25.00 |
25.00 |
2.3M |
| 2025-07-14 |
27.00 |
28.00 |
26.00 |
27.00 |
1.5M |
| 2025-07-11 |
25.00 |
27.00 |
25.00 |
27.00 |
5.1M |
| 2025-07-10 |
23.00 |
25.00 |
22.00 |
25.00 |
3.8M |
| 2025-07-09 |
23.00 |
23.00 |
21.00 |
23.00 |
0.6M |
| 2025-07-08 |
24.00 |
25.00 |
22.00 |
22.00 |
2.5M |
| 2025-07-07 |
22.00 |
24.00 |
20.00 |
24.00 |
1.8M |
| 2025-07-04 |
23.00 |
24.00 |
21.00 |
22.00 |
2.2M |
| 2025-07-03 |
24.00 |
25.00 |
23.00 |
23.00 |
1.0M |
| 2025-07-02 |
24.00 |
24.00 |
23.00 |
24.00 |
0.8M |
| 2025-07-01 |
25.00 |
25.00 |
23.00 |
24.00 |
0.9M |
| 2025-06-30 |
25.00 |
25.00 |
23.00 |
25.00 |
2.3M |
| 2025-06-26 |
24.00 |
25.00 |
22.00 |
25.00 |
0.7M |
| 2025-06-25 |
24.00 |
25.00 |
22.00 |
24.00 |
1.3M |
| 2025-06-24 |
24.00 |
25.00 |
23.00 |
24.00 |
2.4M |
| 2025-06-23 |
27.00 |
27.00 |
25.00 |
25.00 |
2.0M |
| 2025-06-20 |
26.00 |
27.00 |
25.00 |
27.00 |
4.2M |
| 2025-06-19 |
28.00 |
29.00 |
27.00 |
27.00 |
4.3M |
| 2025-06-18 |
30.00 |
30.00 |
28.00 |
29.00 |
2.8M |
| 2025-06-17 |
31.00 |
32.00 |
29.00 |
31.00 |
9.8M |
| 2025-06-16 |
34.00 |
34.00 |
31.00 |
31.00 |
5.3M |
| 2025-06-13 |
31.00 |
34.00 |
29.00 |
34.00 |
15.8M |
| 2025-06-12 |
36.00 |
36.00 |
32.00 |
32.00 |
7.9M |
| 2025-06-11 |
33.00 |
36.00 |
33.00 |
35.00 |
8.0M |
| 2025-06-10 |
31.00 |
33.00 |
27.00 |
33.00 |
21.6M |
| 2025-06-05 |
29.00 |
30.00 |
28.00 |
30.00 |
8.2M |
| 2025-06-04 |
26.00 |
28.00 |
26.00 |
28.00 |
12.5M |
| 2025-06-03 |
25.00 |
27.00 |
24.00 |
26.00 |
3.7M |
| 2025-06-02 |
22.00 |
25.00 |
22.00 |
25.00 |
5.2M |
| 2025-05-28 |
22.00 |
23.00 |
22.00 |
23.00 |
2.2M |
| 2025-05-27 |
23.00 |
24.00 |
21.00 |
23.00 |
1.7M |
| 2025-05-26 |
22.00 |
26.00 |
22.00 |
23.00 |
12.0M |
| 2025-05-23 |
28.00 |
28.00 |
24.00 |
24.00 |
29.2M |
| 2025-05-22 |
26.00 |
26.00 |
26.00 |
26.00 |
5.1M |
| 2025-05-21 |
24.00 |
24.00 |
24.00 |
24.00 |
2.4M |
| 2025-05-20 |
22.00 |
22.00 |
22.00 |
22.00 |
4.5M |
| 2025-05-19 |
19.00 |
20.00 |
18.00 |
20.00 |
9.0M |
| 2025-05-16 |
17.00 |
19.00 |
17.00 |
19.00 |
5.1M |
| 2025-05-15 |
18.00 |
18.00 |
17.00 |
18.00 |
2.3M |
| 2025-05-14 |
18.00 |
18.00 |
17.00 |
17.00 |
10.0M |
| 2025-05-09 |
17.00 |
18.00 |
17.00 |
18.00 |
0.3M |
| 2025-05-08 |
16.00 |
17.00 |
16.00 |
17.00 |
2.7M |
| 2025-05-07 |
17.00 |
17.00 |
16.00 |
16.00 |
3.0M |
| 2025-05-06 |
17.00 |
17.00 |
16.00 |
17.00 |
3.2M |
| 2025-05-05 |
18.00 |
18.00 |
16.00 |
17.00 |
4.1M |
| 2025-05-02 |
17.00 |
18.00 |
17.00 |
17.00 |
0.8M |
| 2025-04-30 |
17.00 |
18.00 |
16.00 |
18.00 |
3.6M |
| 2025-04-29 |
17.00 |
17.00 |
16.00 |
17.00 |
1.3M |
| 2025-04-28 |
17.00 |
17.00 |
16.00 |
17.00 |
1.4M |
| 2025-04-25 |
17.00 |
18.00 |
17.00 |
17.00 |
7.6M |
| 2025-04-24 |
18.00 |
18.00 |
18.00 |
18.00 |
5.3M |
| 2025-04-23 |
19.00 |
20.00 |
18.00 |
19.00 |
11.7M |
| 2025-04-22 |
18.00 |
19.00 |
17.00 |
19.00 |
12.2M |
| 2025-04-21 |
17.00 |
18.00 |
16.00 |
18.00 |
18.3M |
| 2025-04-17 |
18.00 |
18.00 |
17.00 |
17.00 |
1.8M |
| 2025-04-16 |
18.00 |
18.00 |
17.00 |
18.00 |
0.3M |
| 2025-04-15 |
17.00 |
18.00 |
17.00 |
18.00 |
1.9M |
| 2025-04-14 |
17.00 |
18.00 |
17.00 |
18.00 |
1.0M |
| 2025-04-11 |
17.00 |
18.00 |
17.00 |
18.00 |
0.3M |
| 2025-04-10 |
17.00 |
18.00 |
17.00 |
18.00 |
0.6M |
| 2025-04-09 |
17.00 |
18.00 |
17.00 |
17.00 |
7.0M |
| 2025-04-08 |
18.00 |
19.00 |
18.00 |
18.00 |
5.0M |
| 2025-03-27 |
18.00 |
19.00 |
17.00 |
19.00 |
3.3M |
| 2025-03-26 |
17.00 |
18.00 |
17.00 |
18.00 |
2.5M |
| 2025-03-25 |
18.00 |
18.00 |
17.00 |
17.00 |
3.1M |
| 2025-03-24 |
18.00 |
18.00 |
17.00 |
18.00 |
3.2M |
| 2025-03-21 |
19.00 |
20.00 |
18.00 |
18.00 |
9.8M |
| 2025-03-20 |
18.00 |
19.00 |
17.00 |
19.00 |
6.9M |
| 2025-03-19 |
18.00 |
18.00 |
17.00 |
18.00 |
3.1M |
| 2025-03-18 |
18.00 |
19.00 |
17.00 |
18.00 |
7.3M |
| 2025-03-17 |
17.00 |
18.00 |
17.00 |
18.00 |
2.4M |
| 2025-03-14 |
18.00 |
18.00 |
17.00 |
17.00 |
1.5M |
| 2025-03-13 |
17.00 |
18.00 |
16.00 |
18.00 |
2.9M |
| 2025-03-12 |
17.00 |
18.00 |
17.00 |
17.00 |
1.2M |
| 2025-03-11 |
19.00 |
19.00 |
18.00 |
18.00 |
0.4M |
| 2025-03-10 |
18.00 |
19.00 |
17.00 |
19.00 |
0.7M |
| 2025-03-07 |
18.00 |
18.00 |
17.00 |
18.00 |
2.4M |
| 2025-03-06 |
16.00 |
18.00 |
16.00 |
17.00 |
2.5M |
| 2025-03-05 |
17.00 |
17.00 |
15.00 |
17.00 |
4.6M |
| 2025-03-04 |
18.00 |
18.00 |
16.00 |
16.00 |
1.4M |
| 2025-03-03 |
18.00 |
18.00 |
17.00 |
17.00 |
1.4M |
| 2025-02-28 |
18.00 |
19.00 |
17.00 |
18.00 |
2.6M |
| 2025-02-27 |
18.00 |
19.00 |
18.00 |
18.00 |
10.1M |
| 2025-02-26 |
21.00 |
21.00 |
19.00 |
19.00 |
3.1M |
| 2025-02-25 |
21.00 |
22.00 |
19.00 |
21.00 |
13.5M |
| 2025-02-24 |
20.00 |
20.00 |
19.00 |
20.00 |
7.3M |
| 2025-02-21 |
18.00 |
19.00 |
18.00 |
19.00 |
11.8M |
| 2025-02-20 |
16.00 |
18.00 |
16.00 |
18.00 |
12.6M |
| 2025-02-19 |
18.00 |
18.00 |
17.00 |
17.00 |
5.9M |
| 2025-02-18 |
17.00 |
18.00 |
16.00 |
18.00 |
11.1M |
| 2025-02-17 |
16.00 |
17.00 |
15.00 |
17.00 |
7.1M |
| 2025-02-14 |
16.00 |
16.00 |
15.00 |
16.00 |
11.1M |
| 2025-02-13 |
16.00 |
17.00 |
15.00 |
16.00 |
22.0M |
| 2025-02-12 |
16.00 |
16.00 |
15.00 |
16.00 |
1.7M |
| 2025-02-11 |
16.00 |
16.00 |
15.00 |
16.00 |
2.1M |
| 2025-02-10 |
15.00 |
16.00 |
15.00 |
16.00 |
2.5M |
| 2025-02-07 |
15.00 |
16.00 |
15.00 |
16.00 |
1.1M |
| 2025-02-06 |
15.00 |
17.00 |
15.00 |
16.00 |
0.2M |
| 2025-02-05 |
15.00 |
16.00 |
15.00 |
16.00 |
2.6M |
| 2025-02-04 |
16.00 |
16.00 |
15.00 |
16.00 |
1.6M |
| 2025-02-03 |
17.00 |
17.00 |
16.00 |
16.00 |
1.7M |
| 2025-01-31 |
17.00 |
17.00 |
16.00 |
17.00 |
0.5M |
| 2025-01-30 |
16.00 |
17.00 |
15.00 |
17.00 |
2.7M |
| 2025-01-24 |
16.00 |
17.00 |
15.00 |
16.00 |
1.9M |
| 2025-01-23 |
17.00 |
17.00 |
16.00 |
16.00 |
2.5M |
| 2025-01-22 |
16.00 |
17.00 |
16.00 |
17.00 |
3.7M |
| 2025-01-21 |
18.00 |
18.00 |
16.00 |
17.00 |
3.1M |
| 2025-01-20 |
17.00 |
17.00 |
16.00 |
17.00 |
3.6M |
| 2025-01-17 |
16.00 |
17.00 |
16.00 |
17.00 |
1.8M |
| 2025-01-16 |
15.00 |
16.00 |
15.00 |
16.00 |
3.2M |
| 2025-01-15 |
15.00 |
17.00 |
15.00 |
15.00 |
12.7M |
| 2025-01-14 |
16.00 |
16.00 |
16.00 |
16.00 |
2.1M |
| 2025-01-13 |
18.00 |
19.00 |
17.00 |
17.00 |
11.7M |
| 2025-01-10 |
19.00 |
19.00 |
17.00 |
18.00 |
43.8M |
| 2025-01-09 |
18.00 |
18.00 |
18.00 |
18.00 |
6.2M |
| 2025-01-08 |
16.00 |
17.00 |
16.00 |
17.00 |
1.7M |
| 2025-01-07 |
16.00 |
16.00 |
15.00 |
16.00 |
8.8M |
| 2025-01-06 |
15.00 |
15.00 |
13.00 |
15.00 |
13.0M |
| 2025-01-03 |
12.00 |
14.00 |
12.00 |
14.00 |
13.5M |
| 2025-01-02 |
13.00 |
13.00 |
12.00 |
13.00 |
4.4M |