| Zeit |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 09:20 |
170.00 |
170.00 |
170.00 |
170.00 |
7.0K |
| 09:25 |
170.00 |
170.00 |
170.00 |
170.00 |
3.0K |
| 09:40 |
173.00 |
173.00 |
173.00 |
173.00 |
10.5K |
| 09:45 |
173.00 |
173.00 |
173.00 |
173.00 |
29.2K |
| 09:50 |
174.00 |
174.00 |
174.00 |
174.00 |
1.0K |
| 10:10 |
174.00 |
174.00 |
174.00 |
174.00 |
1.0K |
| 10:15 |
169.00 |
169.00 |
169.00 |
169.00 |
0.3K |
| 10:20 |
173.00 |
173.00 |
173.00 |
173.00 |
1.5K |
| 10:50 |
169.00 |
169.00 |
169.00 |
169.00 |
5.7K |
| 10:55 |
168.00 |
168.00 |
168.00 |
168.00 |
5.0K |
| 11:05 |
168.00 |
168.00 |
168.00 |
168.00 |
10.6K |
| 11:10 |
168.00 |
168.00 |
168.00 |
168.00 |
21.5K |
| 14:00 |
168.00 |
168.00 |
168.00 |
168.00 |
17.9K |
| 14:15 |
169.00 |
169.00 |
169.00 |
169.00 |
0.9K |
| 14:30 |
169.00 |
169.00 |
168.00 |
168.00 |
14.8K |
| 14:40 |
169.00 |
169.00 |
169.00 |
169.00 |
0.2K |
| 14:45 |
168.00 |
168.00 |
168.00 |
168.00 |
1.0K |
| 14:55 |
169.00 |
169.00 |
169.00 |
169.00 |
0.6K |
| 15:15 |
169.00 |
169.00 |
169.00 |
169.00 |
60.6K |
| 15:30 |
169.00 |
169.00 |
169.00 |
169.00 |
14.4K |
| 16:00 |
169.00 |
169.00 |
169.00 |
169.00 |
19.5K |
| 16:05 |
169.00 |
169.00 |
169.00 |
169.00 |
2.3K |
| 16:35 |
169.00 |
169.00 |
169.00 |
169.00 |
0.0K |
| Datum |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 2025-10-03 |
167.00 |
170.00 |
165.00 |
167.00 |
0.2M |
| 2025-10-02 |
169.00 |
171.00 |
162.00 |
170.00 |
0.1M |
| 2025-10-01 |
171.00 |
172.00 |
167.00 |
169.00 |
0.2M |
| 2025-09-30 |
167.00 |
172.00 |
166.00 |
167.00 |
0.2M |
| 2025-09-29 |
168.00 |
172.00 |
165.00 |
167.00 |
0.2M |
| 2025-09-26 |
170.00 |
174.00 |
168.00 |
169.00 |
0.2M |
| 2025-09-25 |
173.00 |
175.00 |
169.00 |
170.00 |
0.1M |
| 2025-09-24 |
174.00 |
175.00 |
170.00 |
173.00 |
0.3M |
| 2025-09-23 |
179.00 |
179.00 |
171.00 |
174.00 |
0.3M |
| 2025-09-22 |
167.00 |
180.00 |
167.00 |
174.00 |
0.9M |
| 2025-09-19 |
170.00 |
170.00 |
166.00 |
166.00 |
0.0M |
| 2025-09-18 |
169.00 |
169.00 |
166.00 |
167.00 |
0.0M |
| 2025-09-17 |
169.00 |
170.00 |
163.00 |
170.00 |
0.1M |
| 2025-09-16 |
170.00 |
170.00 |
165.00 |
168.00 |
0.1M |
| 2025-09-15 |
162.00 |
168.00 |
162.00 |
168.00 |
0.0M |
| 2025-09-12 |
163.00 |
164.00 |
162.00 |
162.00 |
0.0M |
| 2025-09-11 |
166.00 |
168.00 |
159.00 |
163.00 |
0.2M |
| 2025-09-10 |
166.00 |
167.00 |
166.00 |
166.00 |
0.0M |
| 2025-09-09 |
167.00 |
170.00 |
166.00 |
166.00 |
0.1M |
| 2025-09-08 |
169.00 |
170.00 |
167.00 |
168.00 |
0.1M |
| 2025-09-04 |
167.00 |
170.00 |
166.00 |
168.00 |
0.1M |
| 2025-09-03 |
167.00 |
170.00 |
165.00 |
167.00 |
0.4M |
| 2025-09-02 |
164.00 |
169.00 |
164.00 |
167.00 |
0.1M |
| 2025-09-01 |
161.00 |
164.00 |
157.00 |
164.00 |
0.2M |
| 2025-08-29 |
164.00 |
166.00 |
160.00 |
163.00 |
0.2M |
| 2025-08-28 |
166.00 |
167.00 |
163.00 |
166.00 |
0.2M |
| 2025-08-27 |
164.00 |
170.00 |
162.00 |
164.00 |
0.2M |
| 2025-08-26 |
164.00 |
165.00 |
161.00 |
164.00 |
0.2M |
| 2025-08-25 |
163.00 |
163.00 |
160.00 |
162.00 |
0.1M |
| 2025-08-22 |
160.00 |
162.00 |
158.00 |
160.00 |
0.1M |
| 2025-08-21 |
162.00 |
162.00 |
158.00 |
160.00 |
0.0M |
| 2025-08-20 |
161.00 |
163.00 |
159.00 |
162.00 |
0.0M |
| 2025-08-19 |
158.00 |
162.00 |
155.00 |
161.00 |
0.1M |
| 2025-08-15 |
162.00 |
162.00 |
159.00 |
159.00 |
0.0M |
| 2025-08-14 |
162.00 |
164.00 |
158.00 |
159.00 |
0.1M |
| 2025-08-13 |
161.00 |
161.00 |
159.00 |
159.00 |
0.0M |
| 2025-08-12 |
158.00 |
161.00 |
158.00 |
158.00 |
0.0M |
| 2025-08-11 |
160.00 |
161.00 |
156.00 |
156.00 |
0.3M |
| 2025-08-08 |
158.00 |
162.00 |
158.00 |
161.00 |
0.1M |
| 2025-08-07 |
162.00 |
162.00 |
158.00 |
159.00 |
0.1M |
| 2025-08-06 |
160.00 |
162.00 |
160.00 |
160.00 |
0.0M |
| 2025-08-05 |
163.00 |
163.00 |
159.00 |
159.00 |
0.3M |
| 2025-08-04 |
165.00 |
165.00 |
160.00 |
160.00 |
0.1M |
| 2025-08-01 |
161.00 |
162.00 |
158.00 |
162.00 |
0.1M |
| 2025-07-31 |
160.00 |
162.00 |
159.00 |
161.00 |
0.1M |
| 2025-07-30 |
162.00 |
162.00 |
155.00 |
160.00 |
0.2M |
| 2025-07-29 |
163.00 |
163.00 |
160.00 |
162.00 |
0.1M |
| 2025-07-28 |
160.00 |
164.00 |
160.00 |
163.00 |
0.6M |
| 2025-07-25 |
161.00 |
161.00 |
159.00 |
159.00 |
0.2M |
| 2025-07-24 |
158.00 |
163.00 |
158.00 |
159.00 |
0.2M |
| 2025-07-23 |
158.00 |
158.00 |
154.00 |
158.00 |
0.1M |
| 2025-07-22 |
156.00 |
159.00 |
156.00 |
158.00 |
0.1M |
| 2025-07-21 |
159.00 |
161.00 |
155.00 |
156.00 |
0.2M |
| 2025-07-18 |
160.00 |
160.00 |
157.00 |
157.00 |
0.1M |
| 2025-07-17 |
159.00 |
160.00 |
157.00 |
158.00 |
0.1M |
| 2025-07-16 |
161.00 |
161.00 |
158.00 |
158.00 |
0.1M |
| 2025-07-15 |
157.00 |
159.00 |
156.00 |
159.00 |
0.2M |
| 2025-07-14 |
157.00 |
159.00 |
155.00 |
157.00 |
0.0M |
| 2025-07-11 |
156.00 |
159.00 |
155.00 |
157.00 |
0.2M |
| 2025-07-10 |
155.00 |
156.00 |
154.00 |
156.00 |
0.1M |
| 2025-07-09 |
156.00 |
156.00 |
155.00 |
155.00 |
0.1M |
| 2025-07-08 |
157.00 |
157.00 |
155.00 |
156.00 |
0.1M |
| 2025-07-07 |
158.00 |
159.00 |
152.00 |
157.00 |
0.1M |
| 2025-07-04 |
156.00 |
165.00 |
155.00 |
161.00 |
0.5M |
| 2025-07-03 |
158.00 |
158.00 |
156.00 |
156.00 |
0.1M |
| 2025-07-02 |
152.00 |
160.00 |
152.00 |
158.00 |
0.1M |
| 2025-07-01 |
159.00 |
162.00 |
154.00 |
160.00 |
0.2M |
| 2025-06-30 |
159.00 |
160.00 |
155.00 |
159.00 |
0.1M |
| 2025-06-26 |
157.00 |
159.00 |
155.00 |
159.00 |
0.2M |
| 2025-06-25 |
156.00 |
159.00 |
155.00 |
157.00 |
0.2M |
| 2025-06-24 |
158.00 |
159.00 |
156.00 |
158.00 |
0.0M |
| 2025-06-23 |
150.00 |
158.00 |
150.00 |
156.00 |
0.3M |
| 2025-06-20 |
155.00 |
157.00 |
153.00 |
155.00 |
0.1M |
| 2025-06-19 |
159.00 |
159.00 |
155.00 |
157.00 |
0.2M |
| 2025-06-18 |
161.00 |
163.00 |
158.00 |
160.00 |
0.2M |
| 2025-06-17 |
159.00 |
162.00 |
157.00 |
159.00 |
0.1M |
| 2025-06-16 |
156.00 |
159.00 |
156.00 |
157.00 |
0.5M |
| 2025-06-13 |
153.00 |
158.00 |
153.00 |
155.00 |
0.3M |
| 2025-06-12 |
156.00 |
162.00 |
155.00 |
156.00 |
0.9M |
| 2025-06-11 |
155.00 |
172.00 |
154.00 |
155.00 |
2.0M |
| 2025-06-10 |
154.00 |
155.00 |
152.00 |
155.00 |
0.3M |
| 2025-06-05 |
154.00 |
154.00 |
151.00 |
152.00 |
0.1M |
| 2025-06-04 |
152.00 |
154.00 |
152.00 |
154.00 |
0.1M |
| 2025-06-03 |
150.00 |
152.00 |
150.00 |
152.00 |
0.1M |
| 2025-06-02 |
155.00 |
155.00 |
149.00 |
150.00 |
0.1M |
| 2025-05-28 |
152.00 |
154.00 |
152.00 |
153.00 |
0.1M |
| 2025-05-27 |
152.00 |
154.00 |
152.00 |
152.00 |
0.1M |
| 2025-05-26 |
151.00 |
158.00 |
151.00 |
151.00 |
0.1M |
| 2025-05-23 |
151.00 |
153.00 |
150.00 |
151.00 |
0.1M |
| 2025-05-22 |
151.00 |
153.00 |
151.00 |
151.00 |
0.1M |
| 2025-05-21 |
151.00 |
152.00 |
150.00 |
151.00 |
0.2M |
| 2025-05-20 |
150.00 |
152.00 |
149.00 |
151.00 |
0.2M |
| 2025-05-19 |
150.00 |
152.00 |
149.00 |
150.00 |
0.1M |
| 2025-05-16 |
148.00 |
154.00 |
148.00 |
150.00 |
0.1M |
| 2025-05-15 |
148.00 |
150.00 |
148.00 |
149.00 |
0.0M |
| 2025-05-14 |
149.00 |
150.00 |
146.00 |
148.00 |
0.2M |
| 2025-05-09 |
149.00 |
153.00 |
143.00 |
149.00 |
0.2M |
| 2025-05-08 |
148.00 |
151.00 |
145.00 |
149.00 |
0.1M |
| 2025-05-07 |
151.00 |
151.00 |
148.00 |
148.00 |
0.3M |
| 2025-05-06 |
152.00 |
153.00 |
151.00 |
151.00 |
0.2M |
| 2025-05-05 |
151.00 |
152.00 |
149.00 |
151.00 |
0.2M |
| 2025-05-02 |
150.00 |
151.00 |
147.00 |
150.00 |
0.2M |
| 2025-04-30 |
144.00 |
151.00 |
143.00 |
150.00 |
0.3M |
| 2025-04-29 |
142.00 |
148.00 |
141.00 |
148.00 |
0.3M |
| 2025-04-28 |
146.00 |
147.00 |
141.00 |
144.00 |
0.5M |
| 2025-04-25 |
147.00 |
148.00 |
143.00 |
146.00 |
0.6M |
| 2025-04-24 |
149.00 |
149.00 |
144.00 |
147.00 |
0.7M |
| 2025-04-23 |
145.00 |
149.00 |
145.00 |
149.00 |
0.2M |
| 2025-04-22 |
146.00 |
149.00 |
145.00 |
149.00 |
0.2M |
| 2025-04-21 |
149.00 |
149.00 |
144.00 |
148.00 |
0.0M |
| 2025-04-17 |
149.00 |
149.00 |
141.00 |
149.00 |
0.2M |
| 2025-04-16 |
146.00 |
150.00 |
146.00 |
149.00 |
0.1M |
| 2025-04-15 |
140.00 |
151.00 |
140.00 |
150.00 |
0.1M |
| 2025-04-14 |
146.00 |
149.00 |
143.00 |
146.00 |
0.0M |
| 2025-04-11 |
145.00 |
149.00 |
144.00 |
146.00 |
0.0M |
| 2025-04-10 |
142.00 |
149.00 |
138.00 |
147.00 |
0.2M |
| 2025-04-09 |
138.00 |
142.00 |
130.00 |
140.00 |
0.0M |
| 2025-04-08 |
140.00 |
144.00 |
129.00 |
138.00 |
0.6M |
| 2025-03-27 |
149.00 |
150.00 |
147.00 |
149.00 |
0.2M |
| 2025-03-26 |
148.00 |
150.00 |
145.00 |
148.00 |
0.1M |
| 2025-03-25 |
146.00 |
151.00 |
143.00 |
147.00 |
0.3M |
| 2025-03-24 |
146.00 |
146.00 |
138.00 |
146.00 |
2.8M |
| 2025-03-21 |
147.00 |
150.00 |
142.00 |
145.00 |
0.2M |
| 2025-03-20 |
145.00 |
152.00 |
144.00 |
146.00 |
0.5M |
| 2025-03-19 |
143.00 |
149.00 |
143.00 |
145.00 |
0.4M |
| 2025-03-18 |
150.00 |
152.00 |
137.00 |
143.00 |
0.8M |
| 2025-03-17 |
158.00 |
158.00 |
144.00 |
150.00 |
0.7M |
| 2025-03-14 |
145.00 |
160.00 |
139.00 |
157.00 |
1.2M |
| 2025-03-13 |
149.00 |
149.00 |
136.00 |
145.00 |
0.7M |
| 2025-03-12 |
134.00 |
155.00 |
134.00 |
154.00 |
1.9M |
| 2025-03-11 |
136.00 |
140.00 |
129.00 |
137.00 |
0.5M |
| 2025-03-10 |
135.00 |
137.00 |
133.00 |
136.00 |
0.3M |
| 2025-03-07 |
136.00 |
137.00 |
134.00 |
135.00 |
0.3M |
| 2025-03-06 |
139.00 |
141.00 |
133.00 |
136.00 |
0.6M |
| 2025-03-05 |
136.00 |
144.00 |
136.00 |
139.00 |
0.1M |
| 2025-03-04 |
146.00 |
146.00 |
135.00 |
136.00 |
0.4M |
| 2025-03-03 |
132.00 |
158.00 |
129.00 |
136.00 |
1.4M |
| 2025-02-28 |
145.00 |
145.00 |
130.00 |
131.00 |
1.2M |
| 2025-02-27 |
153.00 |
154.00 |
144.00 |
144.00 |
1.6M |
| 2025-02-26 |
156.00 |
157.00 |
149.00 |
153.00 |
0.5M |
| 2025-02-25 |
162.00 |
162.00 |
152.00 |
156.00 |
1.0M |
| 2025-02-24 |
158.00 |
161.00 |
157.00 |
159.00 |
0.9M |
| 2025-02-21 |
158.00 |
162.00 |
157.00 |
160.00 |
1.2M |
| 2025-02-20 |
168.00 |
168.00 |
155.00 |
158.00 |
3.1M |
| 2025-02-19 |
196.00 |
204.00 |
161.00 |
168.00 |
23.1M |
| 2025-02-18 |
155.00 |
186.00 |
153.00 |
186.00 |
5.8M |
| 2025-02-17 |
155.00 |
168.00 |
151.00 |
155.00 |
3.6M |
| 2025-02-14 |
154.00 |
155.00 |
150.00 |
154.00 |
0.5M |
| 2025-02-13 |
149.00 |
155.00 |
146.00 |
153.00 |
0.6M |
| 2025-02-12 |
153.00 |
154.00 |
145.00 |
148.00 |
1.4M |
| 2025-02-11 |
153.00 |
157.00 |
151.00 |
152.00 |
0.5M |
| 2025-02-10 |
157.00 |
158.00 |
152.00 |
153.00 |
0.4M |
| 2025-02-07 |
159.00 |
163.00 |
154.00 |
157.00 |
1.0M |
| 2025-02-06 |
165.00 |
166.00 |
158.00 |
158.00 |
1.0M |
| 2025-02-05 |
165.00 |
165.00 |
162.00 |
165.00 |
1.3M |
| 2025-02-04 |
165.00 |
170.00 |
161.00 |
165.00 |
2.0M |
| 2025-02-03 |
173.00 |
173.00 |
163.00 |
165.00 |
2.5M |
| 2025-01-31 |
173.00 |
176.00 |
170.00 |
173.00 |
2.2M |
| 2025-01-30 |
187.00 |
189.00 |
173.00 |
174.00 |
8.5M |
| 2025-01-24 |
218.00 |
256.00 |
182.00 |
185.00 |
15.1M |
| 2025-01-23 |
250.00 |
290.00 |
216.00 |
216.00 |
39.9M |
| 2025-01-22 |
176.00 |
232.00 |
176.00 |
232.00 |
22.2M |
| 2025-01-21 |
175.00 |
175.00 |
168.00 |
172.00 |
0.0M |
| 2025-01-20 |
171.00 |
175.00 |
169.00 |
175.00 |
0.1M |
| 2025-01-17 |
165.00 |
180.00 |
165.00 |
172.00 |
0.0M |
| 2025-01-16 |
160.00 |
180.00 |
160.00 |
169.00 |
0.2M |
| 2025-01-15 |
158.00 |
163.00 |
158.00 |
163.00 |
0.0M |
| 2025-01-14 |
160.00 |
164.00 |
158.00 |
162.00 |
0.0M |
| 2025-01-13 |
163.00 |
165.00 |
160.00 |
160.00 |
0.0M |
| 2025-01-10 |
156.00 |
169.00 |
156.00 |
163.00 |
0.0M |
| 2025-01-09 |
159.00 |
162.00 |
159.00 |
159.00 |
0.0M |
| 2025-01-08 |
161.00 |
175.00 |
156.00 |
159.00 |
0.1M |
| 2025-01-07 |
166.00 |
166.00 |
159.00 |
165.00 |
0.0M |
| 2025-01-06 |
167.00 |
167.00 |
165.00 |
167.00 |
0.0M |
| 2025-01-03 |
168.00 |
168.00 |
161.00 |
167.00 |
0.0M |
| 2025-01-02 |
168.00 |
168.00 |
168.00 |
168.00 |
0.0M |