| Zeit |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 09:30 |
11.11 |
11.33 |
11.11 |
11.32 |
425.9K |
| 09:35 |
11.32 |
11.37 |
11.30 |
11.34 |
328.5K |
| 09:40 |
11.34 |
11.35 |
11.31 |
11.32 |
175.7K |
| 09:45 |
11.33 |
11.35 |
11.31 |
11.31 |
115.3K |
| 09:50 |
11.30 |
11.31 |
11.28 |
11.28 |
89.0K |
| 09:55 |
11.28 |
11.29 |
11.26 |
11.28 |
84.5K |
| 10:00 |
11.28 |
11.28 |
11.26 |
11.26 |
78.8K |
| 10:05 |
11.26 |
11.26 |
11.23 |
11.24 |
74.0K |
| 10:10 |
11.23 |
11.24 |
11.22 |
11.22 |
54.5K |
| 10:15 |
11.22 |
11.24 |
11.22 |
11.24 |
52.2K |
| 10:20 |
11.23 |
11.23 |
11.21 |
11.23 |
98.4K |
| 10:25 |
11.22 |
11.23 |
11.21 |
11.22 |
49.5K |
| 10:30 |
11.22 |
11.25 |
11.22 |
11.24 |
55.7K |
| 10:35 |
11.25 |
11.27 |
11.25 |
11.26 |
34.3K |
| 10:40 |
11.25 |
11.25 |
11.23 |
11.23 |
25.5K |
| 10:45 |
11.24 |
11.28 |
11.24 |
11.28 |
37.0K |
| 10:50 |
11.28 |
11.30 |
11.27 |
11.29 |
97.3K |
| 10:55 |
11.30 |
11.33 |
11.30 |
11.33 |
55.9K |
| 11:00 |
11.32 |
11.33 |
11.31 |
11.32 |
43.0K |
| 11:05 |
11.31 |
11.31 |
11.29 |
11.30 |
32.0K |
| 11:10 |
11.31 |
11.31 |
11.28 |
11.30 |
38.6K |
| 11:15 |
11.30 |
11.31 |
11.29 |
11.30 |
37.0K |
| 11:20 |
11.31 |
11.32 |
11.29 |
11.30 |
45.7K |
| 11:25 |
11.30 |
11.30 |
11.28 |
11.29 |
28.9K |
| 13:00 |
11.29 |
11.35 |
11.29 |
11.32 |
135.5K |
| 13:05 |
11.32 |
11.33 |
11.31 |
11.33 |
32.0K |
| 13:10 |
11.34 |
11.34 |
11.30 |
11.30 |
62.5K |
| 13:15 |
11.30 |
11.33 |
11.30 |
11.32 |
55.6K |
| 13:20 |
11.32 |
11.33 |
11.31 |
11.32 |
58.3K |
| 13:25 |
11.31 |
11.33 |
11.31 |
11.33 |
54.1K |
| 13:30 |
11.33 |
11.34 |
11.31 |
11.34 |
62.1K |
| 13:35 |
11.34 |
11.34 |
11.32 |
11.34 |
61.4K |
| 13:40 |
11.32 |
11.35 |
11.32 |
11.35 |
58.4K |
| 13:45 |
11.35 |
11.37 |
11.34 |
11.35 |
69.1K |
| 13:50 |
11.35 |
11.35 |
11.34 |
11.35 |
26.1K |
| 13:55 |
11.34 |
11.36 |
11.34 |
11.34 |
61.5K |
| 14:00 |
11.35 |
11.36 |
11.34 |
11.34 |
88.0K |
| 14:05 |
11.35 |
11.36 |
11.34 |
11.35 |
58.2K |
| 14:10 |
11.34 |
11.36 |
11.33 |
11.35 |
105.8K |
| 14:15 |
11.35 |
11.36 |
11.35 |
11.36 |
77.6K |
| 14:20 |
11.36 |
11.36 |
11.35 |
11.36 |
53.2K |
| 14:25 |
11.36 |
11.36 |
11.34 |
11.35 |
50.5K |
| 14:30 |
11.35 |
11.36 |
11.34 |
11.36 |
34.7K |
| 14:35 |
11.36 |
11.36 |
11.35 |
11.36 |
104.6K |
| 14:40 |
11.35 |
11.39 |
11.35 |
11.39 |
143.8K |
| 14:45 |
11.39 |
11.39 |
11.38 |
11.39 |
163.9K |
| 14:50 |
11.39 |
11.39 |
11.36 |
11.37 |
137.7K |
| 14:55 |
11.38 |
11.39 |
11.36 |
11.39 |
49.8K |
| Datum |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 2025-09-26 |
11.15 |
11.46 |
11.15 |
11.32 |
5.4M |
| 2025-09-25 |
11.40 |
11.50 |
11.20 |
11.25 |
5.0M |
| 2025-09-24 |
11.19 |
11.40 |
11.11 |
11.39 |
4.1M |
| 2025-09-23 |
11.41 |
11.42 |
10.94 |
11.25 |
6.5M |
| 2025-09-22 |
11.62 |
11.66 |
11.28 |
11.42 |
6.4M |
| 2025-09-19 |
11.90 |
11.93 |
11.56 |
11.62 |
8.4M |
| 2025-09-18 |
12.20 |
12.21 |
11.74 |
11.85 |
12.0M |
| 2025-09-17 |
12.33 |
12.40 |
12.15 |
12.21 |
8.5M |
| 2025-09-16 |
12.71 |
12.87 |
12.13 |
12.41 |
12.4M |
| 2025-09-15 |
12.60 |
12.92 |
12.59 |
12.76 |
12.2M |
| 2025-09-12 |
12.41 |
12.76 |
12.25 |
12.61 |
12.3M |
| 2025-09-11 |
12.42 |
12.44 |
12.13 |
12.39 |
7.3M |
| 2025-09-10 |
12.51 |
12.60 |
12.38 |
12.44 |
6.8M |
| 2025-09-09 |
12.37 |
12.78 |
12.37 |
12.57 |
11.6M |
| 2025-09-08 |
12.41 |
12.68 |
12.41 |
12.55 |
10.9M |
| 2025-09-05 |
11.95 |
12.47 |
11.82 |
12.41 |
15.2M |
| 2025-09-04 |
11.86 |
12.26 |
11.63 |
11.83 |
11.5M |
| 2025-09-03 |
12.68 |
12.75 |
11.85 |
11.90 |
14.9M |
| 2025-09-02 |
12.79 |
13.10 |
12.47 |
12.69 |
15.7M |
| 2025-09-01 |
12.49 |
12.88 |
12.40 |
12.79 |
17.0M |
| 2025-08-29 |
12.35 |
12.69 |
12.34 |
12.52 |
12.6M |
| 2025-08-28 |
12.33 |
12.63 |
11.99 |
12.38 |
11.5M |
| 2025-08-27 |
12.66 |
12.82 |
12.35 |
12.37 |
13.0M |
| 2025-08-26 |
12.72 |
12.79 |
12.52 |
12.66 |
10.7M |
| 2025-08-25 |
12.52 |
13.05 |
12.40 |
12.74 |
19.6M |
| 2025-08-22 |
12.37 |
12.82 |
12.36 |
12.47 |
11.3M |
| 2025-08-21 |
12.47 |
12.56 |
12.30 |
12.37 |
10.0M |
| 2025-08-20 |
12.29 |
12.69 |
12.20 |
12.47 |
17.1M |
| 2025-08-19 |
12.10 |
12.33 |
12.04 |
12.32 |
12.0M |
| 2025-08-18 |
12.09 |
12.18 |
11.98 |
12.10 |
9.5M |
| 2025-08-15 |
11.93 |
12.08 |
11.90 |
12.03 |
6.6M |
| 2025-08-14 |
12.11 |
12.22 |
11.83 |
11.93 |
10.2M |
| 2025-08-13 |
12.08 |
12.14 |
12.02 |
12.11 |
7.7M |
| 2025-08-12 |
12.20 |
12.24 |
12.03 |
12.05 |
7.1M |
| 2025-08-11 |
11.96 |
12.19 |
11.90 |
12.18 |
10.6M |
| 2025-08-08 |
11.93 |
11.98 |
11.82 |
11.94 |
9.4M |
| 2025-08-07 |
11.85 |
12.03 |
11.72 |
11.89 |
10.4M |
| 2025-08-06 |
11.82 |
11.86 |
11.73 |
11.84 |
6.7M |
| 2025-08-05 |
11.88 |
11.91 |
11.77 |
11.79 |
7.4M |
| 2025-08-04 |
11.70 |
11.90 |
11.62 |
11.87 |
4.4M |
| 2025-08-01 |
11.82 |
11.85 |
11.71 |
11.79 |
4.9M |
| 2025-07-31 |
12.05 |
12.05 |
11.77 |
11.81 |
8.2M |
| 2025-07-30 |
12.17 |
12.33 |
11.98 |
12.06 |
8.1M |
| 2025-07-29 |
12.30 |
12.38 |
12.12 |
12.21 |
7.1M |
| 2025-07-28 |
12.46 |
12.46 |
12.01 |
12.33 |
10.0M |
| 2025-07-25 |
12.70 |
12.85 |
12.36 |
12.50 |
14.8M |
| 2025-07-24 |
12.25 |
12.71 |
12.25 |
12.67 |
16.3M |
| 2025-07-23 |
12.48 |
12.73 |
12.24 |
12.26 |
13.3M |
| 2025-07-22 |
12.39 |
12.55 |
12.24 |
12.50 |
14.7M |
| 2025-07-21 |
12.30 |
12.43 |
12.20 |
12.39 |
11.0M |
| 2025-07-18 |
12.10 |
12.45 |
12.10 |
12.29 |
14.9M |
| 2025-07-17 |
11.98 |
12.13 |
11.96 |
12.10 |
7.2M |
| 2025-07-16 |
11.82 |
12.04 |
11.82 |
12.00 |
8.8M |
| 2025-07-15 |
12.21 |
12.28 |
11.82 |
11.89 |
18.5M |
| 2025-07-14 |
12.25 |
12.55 |
12.25 |
12.33 |
18.4M |
| 2025-07-11 |
12.23 |
12.64 |
12.23 |
12.33 |
31.0M |
| 2025-07-10 |
12.02 |
12.08 |
11.88 |
12.07 |
9.9M |
| 2025-07-09 |
12.05 |
12.15 |
11.91 |
11.95 |
9.2M |
| 2025-07-08 |
11.89 |
12.05 |
11.86 |
12.04 |
10.6M |
| 2025-07-07 |
11.69 |
11.95 |
11.69 |
11.85 |
6.0M |
| 2025-07-04 |
12.01 |
12.01 |
11.78 |
11.83 |
10.2M |
| 2025-07-03 |
12.15 |
12.16 |
11.95 |
12.07 |
9.5M |
| 2025-07-02 |
12.21 |
12.28 |
11.98 |
12.13 |
13.2M |
| 2025-07-01 |
12.19 |
12.24 |
12.02 |
12.22 |
15.5M |
| 2025-06-30 |
11.96 |
12.36 |
11.93 |
12.23 |
22.9M |
| 2025-06-27 |
11.78 |
12.00 |
11.62 |
11.82 |
20.1M |
| 2025-06-26 |
12.00 |
12.08 |
11.60 |
11.76 |
29.9M |
| 2025-06-25 |
11.70 |
12.60 |
11.63 |
12.13 |
39.9M |
| 2025-06-24 |
12.11 |
12.44 |
12.11 |
12.11 |
35.6M |
| 2025-06-23 |
13.31 |
13.58 |
12.89 |
13.45 |
48.5M |
| 2025-06-20 |
13.66 |
14.25 |
12.87 |
12.87 |
60.5M |
| 2025-06-19 |
12.50 |
14.30 |
12.50 |
14.30 |
68.0M |
| 2025-06-18 |
13.23 |
13.89 |
12.60 |
13.00 |
63.5M |
| 2025-06-17 |
12.57 |
12.83 |
12.25 |
12.63 |
50.9M |
| 2025-06-16 |
13.23 |
13.23 |
12.24 |
13.23 |
70.0M |
| 2025-06-13 |
10.96 |
12.03 |
10.96 |
12.03 |
21.7M |
| 2025-06-12 |
10.95 |
11.12 |
10.81 |
10.94 |
8.0M |
| 2025-06-11 |
10.76 |
11.15 |
10.71 |
10.98 |
10.8M |
| 2025-06-10 |
10.70 |
10.92 |
10.57 |
10.77 |
7.9M |
| 2025-06-09 |
10.57 |
10.76 |
10.52 |
10.70 |
4.5M |
| 2025-06-06 |
10.42 |
10.68 |
10.35 |
10.58 |
5.3M |
| 2025-06-05 |
10.42 |
10.49 |
10.31 |
10.43 |
2.9M |
| 2025-06-04 |
10.28 |
10.46 |
10.20 |
10.42 |
4.4M |
| 2025-06-03 |
10.00 |
10.38 |
9.98 |
10.22 |
3.8M |
| 2025-05-30 |
10.38 |
10.42 |
10.07 |
10.12 |
4.1M |
| 2025-05-29 |
10.32 |
10.43 |
10.26 |
10.40 |
3.7M |
| 2025-05-28 |
10.45 |
10.49 |
10.27 |
10.31 |
4.7M |
| 2025-05-27 |
10.53 |
10.56 |
10.29 |
10.44 |
4.4M |
| 2025-05-26 |
10.50 |
10.79 |
10.46 |
10.57 |
4.8M |
| 2025-05-23 |
10.54 |
10.84 |
10.48 |
10.53 |
8.6M |
| 2025-05-22 |
10.79 |
10.83 |
10.48 |
10.51 |
6.6M |
| 2025-05-21 |
10.94 |
10.97 |
10.73 |
10.81 |
6.2M |
| 2025-05-20 |
10.92 |
10.97 |
10.78 |
10.94 |
5.1M |
| 2025-05-19 |
10.92 |
10.94 |
10.75 |
10.94 |
4.6M |
| 2025-05-16 |
10.71 |
11.05 |
10.70 |
10.86 |
6.9M |
| 2025-05-15 |
10.77 |
10.90 |
10.72 |
10.75 |
4.5M |
| 2025-05-14 |
10.88 |
11.04 |
10.73 |
10.84 |
6.9M |
| 2025-05-13 |
10.98 |
11.00 |
10.69 |
10.79 |
5.5M |
| 2025-05-12 |
10.78 |
10.96 |
10.76 |
10.92 |
6.2M |
| 2025-05-09 |
10.91 |
10.93 |
10.63 |
10.68 |
5.4M |
| 2025-05-08 |
10.87 |
11.04 |
10.82 |
10.93 |
5.9M |
| 2025-05-07 |
10.89 |
10.99 |
10.72 |
10.95 |
8.2M |
| 2025-05-06 |
10.57 |
10.86 |
10.54 |
10.84 |
7.5M |
| 2025-04-30 |
10.52 |
10.63 |
10.48 |
10.49 |
5.5M |
| 2025-04-29 |
10.36 |
10.70 |
10.32 |
10.51 |
6.0M |
| 2025-04-28 |
11.10 |
11.18 |
10.51 |
10.52 |
9.0M |
| 2025-04-25 |
10.63 |
11.03 |
10.63 |
10.87 |
9.1M |
| 2025-04-24 |
10.73 |
10.90 |
10.64 |
10.67 |
5.9M |
| 2025-04-23 |
10.61 |
10.95 |
10.61 |
10.80 |
7.6M |
| 2025-04-22 |
10.70 |
10.88 |
10.61 |
10.68 |
8.9M |
| 2025-04-21 |
10.54 |
10.75 |
10.39 |
10.74 |
8.1M |
| 2025-04-18 |
10.40 |
10.47 |
10.25 |
10.38 |
5.6M |
| 2025-04-17 |
10.41 |
10.67 |
10.30 |
10.47 |
7.6M |
| 2025-04-16 |
10.70 |
10.70 |
10.32 |
10.40 |
12.0M |
| 2025-04-15 |
10.72 |
10.97 |
10.57 |
10.67 |
21.3M |
| 2025-04-14 |
10.07 |
10.46 |
10.07 |
10.26 |
7.3M |
| 2025-04-11 |
10.11 |
10.24 |
9.90 |
10.03 |
7.1M |
| 2025-04-10 |
10.01 |
10.28 |
9.97 |
10.17 |
9.7M |
| 2025-04-09 |
9.11 |
10.04 |
8.61 |
9.95 |
12.8M |
| 2025-04-08 |
9.55 |
10.00 |
9.13 |
9.53 |
14.4M |
| 2025-04-07 |
10.20 |
10.33 |
9.95 |
9.95 |
6.0M |
| 2025-04-03 |
10.84 |
11.10 |
10.72 |
11.06 |
6.7M |
| 2025-04-02 |
10.88 |
11.10 |
10.72 |
11.00 |
7.2M |
| 2025-04-01 |
10.94 |
11.08 |
10.88 |
10.89 |
9.8M |
| 2025-03-31 |
11.00 |
11.22 |
10.63 |
10.93 |
17.5M |
| 2025-03-28 |
12.33 |
12.60 |
11.26 |
11.37 |
25.1M |
| 2025-03-27 |
11.73 |
12.44 |
11.73 |
11.97 |
21.5M |
| 2025-03-26 |
11.99 |
12.40 |
11.68 |
11.91 |
25.7M |
| 2025-03-25 |
11.22 |
12.25 |
11.08 |
11.81 |
26.3M |
| 2025-03-24 |
11.88 |
11.89 |
11.05 |
11.25 |
11.5M |
| 2025-03-21 |
11.85 |
12.03 |
11.68 |
11.80 |
8.9M |
| 2025-03-20 |
12.06 |
12.10 |
11.89 |
11.92 |
8.2M |
| 2025-03-19 |
12.29 |
12.40 |
11.95 |
12.07 |
13.3M |
| 2025-03-18 |
12.25 |
12.52 |
12.20 |
12.29 |
15.2M |
| 2025-03-17 |
12.26 |
12.61 |
12.16 |
12.27 |
18.1M |
| 2025-03-14 |
12.88 |
12.88 |
11.81 |
12.42 |
31.8M |
| 2025-03-13 |
12.30 |
12.66 |
12.20 |
12.48 |
25.8M |
| 2025-03-12 |
12.46 |
12.74 |
12.15 |
12.30 |
35.6M |
| 2025-03-11 |
11.85 |
13.16 |
11.85 |
12.32 |
48.8M |
| 2025-03-10 |
12.67 |
13.00 |
11.90 |
11.96 |
52.0M |
| 2025-03-07 |
11.90 |
12.87 |
11.88 |
12.87 |
36.3M |
| 2025-03-06 |
10.68 |
11.70 |
10.47 |
11.70 |
38.5M |
| 2025-03-05 |
10.57 |
10.83 |
10.51 |
10.64 |
12.9M |
| 2025-03-04 |
10.62 |
10.89 |
10.36 |
10.68 |
17.2M |
| 2025-03-03 |
10.30 |
10.86 |
10.24 |
10.62 |
25.4M |
| 2025-02-28 |
9.99 |
10.42 |
9.91 |
10.34 |
20.5M |
| 2025-02-27 |
10.05 |
10.08 |
9.83 |
10.00 |
7.2M |
| 2025-02-26 |
9.91 |
10.04 |
9.90 |
10.04 |
7.8M |
| 2025-02-25 |
10.00 |
10.13 |
9.91 |
9.93 |
9.1M |
| 2025-02-24 |
9.84 |
10.08 |
9.81 |
10.00 |
9.8M |
| 2025-02-21 |
10.06 |
10.07 |
9.82 |
9.90 |
11.7M |
| 2025-02-20 |
10.03 |
10.13 |
10.00 |
10.07 |
7.0M |
| 2025-02-19 |
9.99 |
10.10 |
9.94 |
10.04 |
8.3M |
| 2025-02-18 |
10.22 |
10.33 |
9.97 |
10.02 |
9.7M |
| 2025-02-17 |
10.15 |
10.25 |
10.09 |
10.24 |
8.7M |
| 2025-02-14 |
10.22 |
10.39 |
10.06 |
10.17 |
12.1M |
| 2025-02-13 |
10.31 |
10.35 |
10.12 |
10.13 |
10.0M |
| 2025-02-12 |
10.28 |
10.34 |
10.15 |
10.32 |
12.7M |
| 2025-02-11 |
10.48 |
10.50 |
10.30 |
10.33 |
11.5M |
| 2025-02-10 |
10.42 |
10.58 |
10.39 |
10.49 |
14.2M |
| 2025-02-07 |
10.57 |
10.66 |
10.39 |
10.51 |
20.6M |
| 2025-02-06 |
10.37 |
10.71 |
10.20 |
10.66 |
22.3M |
| 2025-02-05 |
10.33 |
10.45 |
10.15 |
10.38 |
13.9M |
| 2025-01-27 |
10.28 |
10.76 |
10.25 |
10.34 |
21.3M |
| 2025-01-24 |
10.13 |
10.34 |
9.96 |
10.31 |
17.7M |
| 2025-01-23 |
10.86 |
10.96 |
10.15 |
10.15 |
29.6M |
| 2025-01-22 |
11.02 |
11.27 |
10.50 |
10.52 |
41.1M |
| 2025-01-21 |
11.75 |
11.98 |
11.39 |
11.39 |
20.5M |
| 2025-01-20 |
13.04 |
13.54 |
12.65 |
12.65 |
42.8M |
| 2025-01-17 |
14.06 |
14.06 |
13.16 |
14.06 |
65.5M |
| 2025-01-16 |
12.78 |
12.78 |
12.78 |
12.78 |
4.4M |
| 2025-01-15 |
10.51 |
11.62 |
10.51 |
11.62 |
18.1M |
| 2025-01-14 |
10.10 |
10.65 |
10.01 |
10.56 |
21.5M |
| 2025-01-13 |
9.58 |
10.78 |
9.50 |
10.40 |
24.7M |
| 2025-01-10 |
9.78 |
10.81 |
9.72 |
10.00 |
21.4M |
| 2025-01-09 |
9.96 |
10.08 |
9.76 |
9.83 |
10.5M |
| 2025-01-08 |
10.20 |
10.21 |
9.70 |
10.05 |
17.1M |
| 2025-01-07 |
9.73 |
10.45 |
9.70 |
10.44 |
21.5M |
| 2025-01-06 |
9.25 |
10.30 |
9.13 |
9.98 |
17.9M |
| 2025-01-03 |
9.24 |
9.99 |
9.03 |
9.55 |
15.2M |
| 2025-01-02 |
9.44 |
9.52 |
9.14 |
9.24 |
15.9M |