| Zeit |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 12:26 |
16.37 |
16.37 |
16.37 |
16.37 |
0.4K |
| 12:36 |
16.67 |
16.67 |
16.67 |
16.67 |
0.3K |
| 15:59 |
16.67 |
16.67 |
16.67 |
16.67 |
0.0K |
| Datum |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 2025-09-29 |
16.40 |
16.74 |
16.45 |
16.74 |
0.0M |
| 2025-09-26 |
16.42 |
16.69 |
16.42 |
16.69 |
0.0M |
| 2025-09-25 |
16.79 |
16.79 |
16.79 |
16.79 |
0.0M |
| 2025-09-24 |
16.35 |
16.72 |
16.35 |
16.72 |
0.0M |
| 2025-09-23 |
16.37 |
16.67 |
16.37 |
16.67 |
0.0M |
| 2025-09-22 |
16.76 |
17.23 |
16.26 |
16.47 |
0.0M |
| 2025-09-19 |
16.60 |
16.60 |
16.55 |
16.55 |
0.0M |
| 2025-09-18 |
16.85 |
16.85 |
16.85 |
16.85 |
0.0M |
| 2025-09-17 |
16.68 |
16.85 |
16.35 |
16.45 |
0.0M |
| 2025-09-16 |
16.45 |
17.11 |
16.38 |
17.04 |
0.0M |
| 2025-09-12 |
16.25 |
16.33 |
16.25 |
16.33 |
0.0M |
| 2025-09-11 |
16.44 |
16.44 |
16.01 |
16.05 |
0.0M |
| 2025-09-10 |
16.04 |
16.23 |
16.04 |
16.23 |
0.0M |
| 2025-09-09 |
16.40 |
16.40 |
16.00 |
16.00 |
0.0M |
| 2025-09-05 |
16.15 |
16.77 |
16.11 |
16.57 |
0.0M |
| 2025-09-04 |
16.11 |
16.66 |
15.68 |
16.16 |
0.0M |
| 2025-09-03 |
16.01 |
16.01 |
16.00 |
16.00 |
0.0M |
| 2025-08-29 |
15.91 |
16.12 |
15.91 |
16.12 |
0.0M |
| 2025-08-27 |
16.00 |
16.00 |
15.90 |
15.90 |
0.0M |
| 2025-08-26 |
15.55 |
15.55 |
15.55 |
15.55 |
0.0M |
| 2025-08-25 |
15.50 |
15.56 |
15.25 |
15.53 |
0.0M |
| 2025-08-18 |
15.53 |
15.56 |
15.56 |
15.56 |
0.0M |
| 2025-08-14 |
15.16 |
15.48 |
15.00 |
15.48 |
0.0M |
| 2025-08-13 |
14.80 |
15.50 |
14.80 |
15.50 |
0.0M |
| 2025-08-12 |
14.89 |
15.08 |
14.70 |
15.00 |
0.0M |
| 2025-08-11 |
15.19 |
15.30 |
14.80 |
14.86 |
0.0M |
| 2025-08-08 |
15.20 |
15.20 |
15.20 |
15.20 |
0.0M |
| 2025-08-07 |
14.88 |
14.88 |
14.88 |
14.88 |
0.0M |
| 2025-08-06 |
15.56 |
15.56 |
15.25 |
15.25 |
0.0M |
| 2025-08-05 |
15.92 |
15.92 |
15.92 |
15.92 |
0.0M |
| 2025-08-04 |
15.70 |
15.71 |
15.19 |
15.52 |
0.0M |
| 2025-07-31 |
15.56 |
15.72 |
15.39 |
15.72 |
0.0M |
| 2025-07-29 |
15.43 |
15.46 |
15.43 |
15.46 |
0.0M |
| 2025-07-28 |
15.30 |
15.43 |
15.20 |
15.43 |
0.0M |
| 2025-07-25 |
15.45 |
15.45 |
15.45 |
15.45 |
0.0M |
| 2025-07-23 |
15.25 |
15.26 |
15.21 |
15.22 |
0.0M |
| 2025-07-21 |
15.59 |
15.59 |
14.58 |
15.21 |
0.0M |
| 2025-07-18 |
15.56 |
15.56 |
15.30 |
15.30 |
0.0M |
| 2025-07-17 |
15.59 |
15.59 |
15.59 |
15.59 |
0.0M |
| 2025-07-16 |
15.49 |
15.59 |
14.58 |
15.41 |
0.0M |
| 2025-07-15 |
15.58 |
15.68 |
14.46 |
15.49 |
0.0M |
| 2025-07-14 |
15.61 |
15.61 |
15.31 |
15.31 |
0.0M |
| 2025-07-11 |
15.63 |
15.63 |
15.08 |
15.30 |
0.0M |
| 2025-07-10 |
15.49 |
15.85 |
15.20 |
15.27 |
0.0M |
| 2025-07-09 |
15.13 |
15.13 |
15.13 |
15.13 |
0.0M |
| 2025-07-08 |
14.87 |
15.34 |
14.87 |
15.15 |
0.0M |
| 2025-07-07 |
15.55 |
16.00 |
15.50 |
15.50 |
0.0M |
| 2025-07-03 |
14.67 |
15.99 |
14.67 |
15.99 |
0.0M |
| 2025-07-02 |
15.30 |
15.74 |
15.30 |
15.53 |
0.0M |
| 2025-07-01 |
14.30 |
15.31 |
14.30 |
15.20 |
0.0M |
| 2025-06-30 |
14.91 |
14.91 |
14.41 |
14.41 |
0.0M |
| 2025-06-27 |
15.18 |
15.31 |
15.16 |
15.16 |
0.0M |
| 2025-06-26 |
15.20 |
15.20 |
15.20 |
15.20 |
0.0M |
| 2025-06-24 |
15.20 |
15.20 |
15.20 |
15.20 |
0.0M |
| 2025-06-20 |
15.15 |
15.17 |
15.15 |
15.17 |
0.0M |
| 2025-06-18 |
15.25 |
15.48 |
15.05 |
15.12 |
0.0M |
| 2025-06-17 |
15.25 |
15.25 |
15.25 |
15.25 |
0.0M |
| 2025-06-16 |
14.66 |
15.29 |
14.62 |
15.29 |
0.0M |
| 2025-06-13 |
15.30 |
15.30 |
15.30 |
15.30 |
0.0M |
| 2025-06-12 |
15.30 |
15.30 |
15.30 |
15.30 |
0.0M |
| 2025-06-11 |
15.38 |
15.38 |
15.12 |
15.12 |
0.0M |
| 2025-06-10 |
15.25 |
15.37 |
15.25 |
15.37 |
0.0M |
| 2025-06-09 |
14.97 |
14.97 |
14.57 |
14.85 |
0.0M |
| 2025-06-06 |
15.00 |
15.00 |
14.80 |
14.90 |
0.0M |
| 2025-06-04 |
14.92 |
14.92 |
14.92 |
14.92 |
0.0M |
| 2025-06-03 |
14.99 |
15.53 |
14.45 |
15.30 |
0.0M |
| 2025-06-02 |
14.90 |
14.90 |
14.90 |
14.90 |
0.0M |
| 2025-05-29 |
14.94 |
15.00 |
14.80 |
14.94 |
0.0M |
| 2025-05-28 |
14.40 |
14.40 |
14.40 |
14.40 |
0.0M |
| 2025-05-27 |
15.00 |
15.19 |
14.40 |
14.72 |
0.0M |
| 2025-05-23 |
15.47 |
15.47 |
15.14 |
15.14 |
0.0M |
| 2025-05-22 |
15.71 |
15.71 |
15.71 |
15.71 |
0.0M |
| 2025-05-21 |
15.71 |
15.71 |
15.71 |
15.71 |
0.0M |
| 2025-05-20 |
15.71 |
15.71 |
15.69 |
15.69 |
0.0M |
| 2025-05-16 |
15.06 |
15.50 |
15.06 |
15.50 |
0.0M |
| 2025-05-15 |
14.90 |
15.99 |
14.90 |
15.50 |
0.0M |
| 2025-05-14 |
15.20 |
15.24 |
15.20 |
15.22 |
0.0M |
| 2025-05-13 |
14.83 |
15.00 |
14.82 |
14.95 |
0.0M |
| 2025-05-12 |
14.92 |
14.92 |
14.92 |
14.92 |
0.0M |
| 2025-05-09 |
14.67 |
14.75 |
14.67 |
14.75 |
0.0M |
| 2025-05-08 |
14.81 |
14.96 |
14.41 |
14.96 |
0.0M |
| 2025-05-07 |
14.95 |
14.95 |
14.84 |
14.84 |
0.0M |
| 2025-05-06 |
15.10 |
15.10 |
14.95 |
15.10 |
0.0M |
| 2025-05-05 |
14.81 |
14.92 |
14.81 |
14.92 |
0.0M |
| 2025-04-30 |
15.19 |
15.19 |
15.19 |
15.19 |
0.0M |
| 2025-04-29 |
15.45 |
15.45 |
14.56 |
14.80 |
0.0M |
| 2025-04-28 |
15.49 |
15.49 |
15.38 |
15.38 |
0.0M |
| 2025-04-25 |
15.20 |
15.31 |
14.58 |
15.20 |
0.0M |
| 2025-04-24 |
15.38 |
15.49 |
14.90 |
15.22 |
0.0M |
| 2025-04-23 |
15.49 |
15.49 |
14.93 |
15.21 |
0.0M |
| 2025-04-22 |
15.01 |
15.49 |
14.89 |
15.49 |
0.0M |
| 2025-04-16 |
15.94 |
15.94 |
15.94 |
15.94 |
0.0M |
| 2025-04-11 |
14.23 |
15.55 |
14.21 |
15.55 |
0.0M |
| 2025-04-10 |
15.25 |
15.25 |
15.25 |
15.25 |
0.0M |
| 2025-04-09 |
15.25 |
15.25 |
15.25 |
15.25 |
0.0M |
| 2025-04-08 |
15.25 |
15.92 |
15.00 |
15.00 |
0.0M |
| 2025-04-07 |
14.11 |
14.74 |
14.11 |
14.50 |
0.0M |
| 2025-04-04 |
15.70 |
15.70 |
15.41 |
15.41 |
0.0M |
| 2025-04-03 |
16.50 |
16.50 |
15.70 |
15.70 |
0.0M |
| 2025-04-02 |
16.13 |
16.75 |
16.13 |
16.75 |
0.0M |
| 2025-04-01 |
15.61 |
15.79 |
15.61 |
15.71 |
0.0M |
| 2025-03-31 |
15.78 |
15.78 |
15.69 |
15.69 |
0.0M |
| 2025-03-28 |
16.56 |
16.73 |
16.02 |
16.02 |
0.0M |
| 2025-03-27 |
16.03 |
16.46 |
16.02 |
16.46 |
0.0M |
| 2025-03-26 |
16.29 |
16.29 |
16.02 |
16.02 |
0.0M |
| 2025-03-25 |
16.39 |
16.39 |
16.39 |
16.39 |
0.0M |
| 2025-03-24 |
16.02 |
16.16 |
16.01 |
16.16 |
0.0M |
| 2025-03-20 |
16.01 |
16.28 |
16.01 |
16.17 |
0.0M |
| 2025-03-19 |
16.14 |
16.40 |
15.90 |
16.40 |
0.0M |
| 2025-03-18 |
16.51 |
16.98 |
15.80 |
15.80 |
0.0M |
| 2025-03-17 |
16.99 |
16.99 |
16.94 |
16.94 |
0.0M |
| 2025-03-14 |
16.75 |
16.75 |
16.75 |
16.75 |
0.0M |
| 2025-03-13 |
16.56 |
16.78 |
16.56 |
16.62 |
0.0M |
| 2025-03-11 |
16.46 |
16.55 |
16.46 |
16.55 |
0.0M |
| 2025-03-10 |
16.90 |
16.90 |
16.90 |
16.90 |
0.0M |
| 2025-03-07 |
16.75 |
16.98 |
16.34 |
16.77 |
0.0M |
| 2025-03-06 |
16.71 |
16.74 |
16.71 |
16.74 |
0.0M |
| 2025-03-05 |
16.76 |
16.78 |
16.45 |
16.78 |
0.0M |
| 2025-03-04 |
16.89 |
16.89 |
16.70 |
16.70 |
0.0M |
| 2025-03-03 |
16.94 |
17.50 |
16.71 |
16.88 |
0.0M |
| 2025-02-28 |
17.50 |
17.50 |
17.25 |
17.25 |
0.0M |
| 2025-02-26 |
17.40 |
17.50 |
17.40 |
17.50 |
0.0M |
| 2025-02-25 |
17.38 |
17.41 |
17.38 |
17.41 |
0.0M |
| 2025-02-24 |
17.24 |
17.46 |
17.24 |
17.37 |
0.0M |
| 2025-02-21 |
17.54 |
17.64 |
17.23 |
17.38 |
0.0M |
| 2025-02-20 |
17.53 |
17.53 |
17.53 |
17.53 |
0.0M |
| 2025-02-18 |
17.80 |
18.05 |
17.76 |
17.90 |
0.0M |
| 2025-02-14 |
17.35 |
17.76 |
17.35 |
17.74 |
0.0M |
| 2025-02-13 |
17.50 |
17.50 |
17.40 |
17.48 |
0.0M |
| 2025-02-12 |
17.50 |
17.50 |
17.50 |
17.50 |
0.0M |
| 2025-02-11 |
17.40 |
17.45 |
17.39 |
17.45 |
0.0M |
| 2025-02-10 |
17.44 |
17.76 |
17.44 |
17.61 |
0.0M |
| 2025-02-06 |
17.66 |
17.75 |
17.60 |
17.75 |
0.0M |
| 2025-02-05 |
17.68 |
17.68 |
17.64 |
17.68 |
0.0M |
| 2025-02-03 |
17.63 |
17.69 |
17.63 |
17.69 |
0.0M |
| 2025-01-31 |
17.75 |
17.75 |
17.75 |
17.75 |
0.0M |
| 2025-01-30 |
17.75 |
17.75 |
17.75 |
17.75 |
0.0M |
| 2025-01-28 |
17.66 |
17.66 |
17.66 |
17.66 |
0.0M |
| 2025-01-27 |
17.70 |
17.70 |
17.70 |
17.70 |
0.0M |
| 2025-01-23 |
17.50 |
17.55 |
17.50 |
17.55 |
0.0M |
| 2025-01-21 |
17.53 |
17.77 |
17.53 |
17.77 |
0.0M |
| 2025-01-17 |
17.65 |
17.65 |
17.61 |
17.61 |
0.0M |
| 2025-01-16 |
17.83 |
17.83 |
17.65 |
17.65 |
0.0M |
| 2025-01-15 |
17.79 |
17.79 |
17.65 |
17.65 |
0.0M |
| 2025-01-14 |
17.65 |
17.85 |
17.65 |
17.65 |
0.0M |
| 2025-01-13 |
17.90 |
17.91 |
17.90 |
17.91 |
0.0M |
| 2025-01-10 |
17.94 |
17.94 |
17.65 |
17.66 |
0.0M |
| 2025-01-02 |
17.95 |
17.95 |
17.95 |
17.95 |
0.0M |