| Zeit |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 09:00 |
11,780.00 |
11,780.00 |
11,780.00 |
11,780.00 |
0.1K |
| 09:01 |
11,780.00 |
11,780.00 |
11,780.00 |
11,780.00 |
0.0K |
| 09:02 |
11,780.00 |
11,780.00 |
11,770.00 |
11,770.00 |
0.0K |
| 09:03 |
11,765.00 |
11,765.00 |
11,745.00 |
11,745.00 |
0.5K |
| 09:05 |
11,750.00 |
11,775.00 |
11,745.00 |
11,770.00 |
0.4K |
| 09:06 |
11,770.00 |
11,770.00 |
11,770.00 |
11,770.00 |
0.1K |
| 09:07 |
11,760.00 |
11,765.00 |
11,760.00 |
11,765.00 |
0.3K |
| 09:08 |
11,765.00 |
11,765.00 |
11,765.00 |
11,765.00 |
0.8K |
| 09:10 |
11,765.00 |
11,765.00 |
11,765.00 |
11,765.00 |
0.1K |
| 09:11 |
11,765.00 |
11,765.00 |
11,755.00 |
11,765.00 |
1.8K |
| 09:12 |
11,765.00 |
11,765.00 |
11,755.00 |
11,760.00 |
0.1K |
| 09:14 |
11,760.00 |
11,760.00 |
11,745.00 |
11,745.00 |
7.3K |
| 09:15 |
11,745.00 |
11,745.00 |
11,745.00 |
11,745.00 |
0.0K |
| 09:16 |
11,745.00 |
11,745.00 |
11,735.00 |
11,740.00 |
2.2K |
| 09:17 |
11,740.00 |
11,740.00 |
11,740.00 |
11,740.00 |
1.2K |
| 09:18 |
11,742.00 |
11,742.00 |
11,740.00 |
11,740.00 |
9.3K |
| 09:21 |
11,760.00 |
11,760.00 |
11,760.00 |
11,760.00 |
0.0K |
| 09:22 |
11,760.00 |
11,760.00 |
11,750.00 |
11,750.00 |
0.4K |
| 09:23 |
11,750.00 |
11,750.00 |
11,750.00 |
11,750.00 |
0.1K |
| 09:24 |
11,750.00 |
11,750.00 |
11,750.00 |
11,750.00 |
0.0K |
| 09:25 |
11,750.00 |
11,752.00 |
11,750.00 |
11,752.00 |
0.0K |
| 09:26 |
11,755.00 |
11,755.00 |
11,755.00 |
11,755.00 |
0.1K |
| 09:27 |
11,750.00 |
11,750.00 |
11,750.00 |
11,750.00 |
0.7K |
| 09:28 |
11,750.00 |
11,750.00 |
11,745.00 |
11,745.00 |
1.5K |
| 09:29 |
11,740.00 |
11,740.00 |
11,740.00 |
11,740.00 |
1.0K |
| 09:30 |
11,745.00 |
11,745.00 |
11,745.00 |
11,745.00 |
1.1K |
| 09:31 |
11,745.00 |
11,745.00 |
11,745.00 |
11,745.00 |
0.4K |
| 09:32 |
11,740.00 |
11,740.00 |
11,735.00 |
11,735.00 |
6.1K |
| 09:33 |
11,740.00 |
11,740.00 |
11,740.00 |
11,740.00 |
0.1K |
| 09:34 |
11,740.00 |
11,740.00 |
11,740.00 |
11,740.00 |
0.0K |
| 09:35 |
11,740.00 |
11,745.00 |
11,740.00 |
11,745.00 |
0.8K |
| 09:37 |
11,745.00 |
11,745.00 |
11,740.00 |
11,740.00 |
0.0K |
| 09:38 |
11,745.00 |
11,745.00 |
11,745.00 |
11,745.00 |
0.5K |
| 09:39 |
11,745.00 |
11,745.00 |
11,745.00 |
11,745.00 |
2.2K |
| 09:40 |
11,745.00 |
11,745.00 |
11,745.00 |
11,745.00 |
4.5K |
| 09:41 |
11,745.00 |
11,745.00 |
11,740.00 |
11,745.00 |
5.3K |
| 09:42 |
11,745.00 |
11,745.00 |
11,745.00 |
11,745.00 |
0.0K |
| 09:43 |
11,745.00 |
11,745.00 |
11,745.00 |
11,745.00 |
0.0K |
| 09:44 |
11,745.00 |
11,745.00 |
11,740.00 |
11,740.00 |
2.4K |
| 09:45 |
11,740.00 |
11,740.00 |
11,740.00 |
11,740.00 |
0.1K |
| 09:46 |
11,740.00 |
11,745.00 |
11,740.00 |
11,745.00 |
1.3K |
| 09:47 |
11,745.00 |
11,745.00 |
11,742.00 |
11,742.00 |
0.0K |
| 09:48 |
11,745.00 |
11,745.00 |
11,745.00 |
11,745.00 |
0.0K |
| 09:49 |
11,745.00 |
11,745.00 |
11,740.00 |
11,745.00 |
1.0K |
| 09:50 |
11,740.00 |
11,740.00 |
11,740.00 |
11,740.00 |
2.9K |
| 09:51 |
11,745.00 |
11,745.00 |
11,745.00 |
11,745.00 |
0.0K |
| 09:52 |
11,745.00 |
11,745.00 |
11,745.00 |
11,745.00 |
0.1K |
| 09:53 |
11,740.00 |
11,740.00 |
11,740.00 |
11,740.00 |
0.3K |
| 09:55 |
11,745.00 |
11,745.00 |
11,745.00 |
11,745.00 |
2.6K |
| 09:56 |
11,745.00 |
11,745.00 |
11,745.00 |
11,745.00 |
4.5K |
| 09:57 |
11,745.00 |
11,745.00 |
11,745.00 |
11,745.00 |
1.4K |
| 09:58 |
11,745.00 |
11,745.00 |
11,745.00 |
11,745.00 |
0.0K |
| 09:59 |
11,740.00 |
11,740.00 |
11,740.00 |
11,740.00 |
1.6K |
| 10:00 |
11,745.00 |
11,745.00 |
11,745.00 |
11,745.00 |
0.5K |
| 10:01 |
11,740.00 |
11,740.00 |
11,740.00 |
11,740.00 |
1.2K |
| 10:02 |
11,740.00 |
11,740.00 |
11,740.00 |
11,740.00 |
0.0K |
| 10:03 |
11,740.00 |
11,740.00 |
11,740.00 |
11,740.00 |
0.0K |
| 10:04 |
11,740.00 |
11,740.00 |
11,740.00 |
11,740.00 |
8.8K |
| 10:05 |
11,740.00 |
11,745.00 |
11,740.00 |
11,740.00 |
4.8K |
| 10:06 |
11,740.00 |
11,740.00 |
11,740.00 |
11,740.00 |
0.1K |
| 10:07 |
11,740.00 |
11,740.00 |
11,740.00 |
11,740.00 |
0.0K |
| 10:08 |
11,740.00 |
11,740.00 |
11,740.00 |
11,740.00 |
0.0K |
| 10:09 |
11,735.00 |
11,740.00 |
11,725.00 |
11,735.00 |
8.9K |
| 10:10 |
11,735.00 |
11,735.00 |
11,735.00 |
11,735.00 |
0.0K |
| 10:11 |
11,735.00 |
11,735.00 |
11,735.00 |
11,735.00 |
3.3K |
| 10:12 |
11,735.00 |
11,735.00 |
11,730.00 |
11,730.00 |
0.1K |
| 10:13 |
11,730.00 |
11,735.00 |
11,730.00 |
11,730.00 |
0.2K |
| 10:14 |
11,735.00 |
11,735.00 |
11,735.00 |
11,735.00 |
0.0K |
| 10:15 |
11,735.00 |
11,735.00 |
11,730.00 |
11,735.00 |
0.1K |
| 10:16 |
11,735.00 |
11,740.00 |
11,735.00 |
11,740.00 |
0.9K |
| 10:17 |
11,740.00 |
11,740.00 |
11,740.00 |
11,740.00 |
0.0K |
| 10:18 |
11,740.00 |
11,740.00 |
11,740.00 |
11,740.00 |
7.0K |
| 10:19 |
11,745.00 |
11,745.00 |
11,740.00 |
11,740.00 |
1.2K |
| 10:20 |
11,740.00 |
11,750.00 |
11,740.00 |
11,750.00 |
0.6K |
| 10:21 |
11,745.00 |
11,750.00 |
11,745.00 |
11,750.00 |
1.6K |
| 10:22 |
11,760.00 |
11,760.00 |
11,760.00 |
11,760.00 |
0.3K |
| 10:23 |
11,760.00 |
11,760.00 |
11,760.00 |
11,760.00 |
7.2K |
| 10:24 |
11,760.00 |
11,760.00 |
11,760.00 |
11,760.00 |
0.0K |
| 10:25 |
11,760.00 |
11,760.00 |
11,760.00 |
11,760.00 |
6.2K |
| 10:26 |
11,760.00 |
11,760.00 |
11,750.00 |
11,750.00 |
0.2K |
| 10:27 |
11,760.00 |
11,760.00 |
11,760.00 |
11,760.00 |
1.7K |
| 10:28 |
11,760.00 |
11,760.00 |
11,740.00 |
11,740.00 |
0.4K |
| 10:30 |
11,755.00 |
11,755.00 |
11,755.00 |
11,755.00 |
0.0K |
| 10:31 |
11,755.00 |
11,755.00 |
11,755.00 |
11,755.00 |
0.0K |
| 10:32 |
11,755.00 |
11,755.00 |
11,750.00 |
11,750.00 |
0.2K |
| 10:33 |
11,750.00 |
11,750.00 |
11,750.00 |
11,750.00 |
0.0K |
| 10:34 |
11,755.00 |
11,755.00 |
11,755.00 |
11,755.00 |
0.0K |
| 10:35 |
11,750.00 |
11,750.00 |
11,750.00 |
11,750.00 |
0.0K |
| 10:36 |
11,750.00 |
11,755.00 |
11,750.00 |
11,755.00 |
0.1K |
| 10:37 |
11,755.00 |
11,760.00 |
11,755.00 |
11,760.00 |
0.0K |
| 10:38 |
11,760.00 |
11,760.00 |
11,760.00 |
11,760.00 |
0.0K |
| 10:40 |
11,760.00 |
11,760.00 |
11,755.00 |
11,755.00 |
0.5K |
| 10:41 |
11,760.00 |
11,760.00 |
11,755.00 |
11,760.00 |
1.8K |
| 10:42 |
11,755.00 |
11,760.00 |
11,755.00 |
11,755.00 |
11.1K |
| 10:44 |
11,760.00 |
11,760.00 |
11,760.00 |
11,760.00 |
0.2K |
| 10:46 |
11,760.00 |
11,760.00 |
11,760.00 |
11,760.00 |
0.1K |
| 10:47 |
11,760.00 |
11,760.00 |
11,760.00 |
11,760.00 |
0.0K |
| 10:48 |
11,760.00 |
11,760.00 |
11,760.00 |
11,760.00 |
0.0K |
| 10:49 |
11,760.00 |
11,760.00 |
11,755.00 |
11,755.00 |
0.1K |
| 10:51 |
11,760.00 |
11,760.00 |
11,755.00 |
11,755.00 |
0.0K |
| 10:52 |
11,755.00 |
11,755.00 |
11,755.00 |
11,755.00 |
1.7K |
| 10:56 |
11,755.00 |
11,755.00 |
11,755.00 |
11,755.00 |
3.8K |
| 10:59 |
11,752.00 |
11,752.00 |
11,752.00 |
11,752.00 |
0.0K |
| 11:00 |
11,752.00 |
11,752.00 |
11,752.00 |
11,752.00 |
0.0K |
| 11:02 |
11,752.00 |
11,752.00 |
11,750.00 |
11,752.00 |
0.3K |
| 11:03 |
11,755.00 |
11,755.00 |
11,755.00 |
11,755.00 |
0.2K |
| 11:04 |
11,750.00 |
11,750.00 |
11,745.00 |
11,745.00 |
1.8K |
| 11:06 |
11,750.00 |
11,750.00 |
11,750.00 |
11,750.00 |
1.3K |
| 11:08 |
11,750.00 |
11,750.00 |
11,750.00 |
11,750.00 |
0.0K |
| 11:10 |
11,750.00 |
11,750.00 |
11,745.00 |
11,745.00 |
0.4K |
| 11:11 |
11,750.00 |
11,750.00 |
11,740.00 |
11,745.00 |
4.2K |
| 11:12 |
11,745.00 |
11,745.00 |
11,745.00 |
11,745.00 |
0.7K |
| 11:13 |
11,745.00 |
11,745.00 |
11,745.00 |
11,745.00 |
0.7K |
| 11:14 |
11,745.00 |
11,745.00 |
11,745.00 |
11,745.00 |
0.4K |
| 11:15 |
11,750.00 |
11,750.00 |
11,750.00 |
11,750.00 |
0.0K |
| 11:17 |
11,747.00 |
11,750.00 |
11,747.00 |
11,750.00 |
1.0K |
| 11:18 |
11,750.00 |
11,750.00 |
11,750.00 |
11,750.00 |
0.3K |
| 11:20 |
11,750.00 |
11,750.00 |
11,750.00 |
11,750.00 |
0.7K |
| 11:21 |
11,755.00 |
11,755.00 |
11,755.00 |
11,755.00 |
0.0K |
| 11:22 |
11,752.00 |
11,752.00 |
11,752.00 |
11,752.00 |
0.1K |
| 11:24 |
11,752.00 |
11,755.00 |
11,752.00 |
11,755.00 |
0.9K |
| 11:25 |
11,750.00 |
11,750.00 |
11,750.00 |
11,750.00 |
0.0K |
| 11:26 |
11,752.00 |
11,755.00 |
11,750.00 |
11,752.00 |
1.7K |
| 11:27 |
11,752.00 |
11,755.00 |
11,752.00 |
11,755.00 |
2.6K |
| 11:28 |
11,755.00 |
11,755.00 |
11,755.00 |
11,755.00 |
0.2K |
| 11:29 |
11,755.00 |
11,755.00 |
11,750.00 |
11,750.00 |
1.2K |
| 11:30 |
11,755.00 |
11,755.00 |
11,750.00 |
11,750.00 |
0.3K |
| 11:31 |
11,752.00 |
11,752.00 |
11,752.00 |
11,752.00 |
2.0K |
| 11:32 |
11,752.00 |
11,752.00 |
11,752.00 |
11,752.00 |
5.4K |
| 11:33 |
11,752.00 |
11,752.00 |
11,752.00 |
11,752.00 |
14.3K |
| 11:34 |
11,752.00 |
11,755.00 |
11,752.00 |
11,752.00 |
9.1K |
| 11:35 |
11,752.00 |
11,752.00 |
11,752.00 |
11,752.00 |
4.3K |
| 11:36 |
11,752.00 |
11,752.00 |
11,752.00 |
11,752.00 |
3.4K |
| 11:37 |
11,755.00 |
11,755.00 |
11,752.00 |
11,752.00 |
3.4K |
| 11:38 |
11,752.00 |
11,752.00 |
11,752.00 |
11,752.00 |
2.7K |
| 11:40 |
11,750.00 |
11,750.00 |
11,750.00 |
11,750.00 |
0.0K |
| 11:42 |
11,752.00 |
11,752.00 |
11,752.00 |
11,752.00 |
2.0K |
| 11:43 |
11,752.00 |
11,752.00 |
11,745.00 |
11,745.00 |
15.4K |
| 11:44 |
11,747.00 |
11,750.00 |
11,747.00 |
11,750.00 |
12.0K |
| 11:45 |
11,750.00 |
11,750.00 |
11,750.00 |
11,750.00 |
9.7K |
| 11:48 |
11,755.00 |
11,755.00 |
11,750.00 |
11,750.00 |
1.2K |
| 11:49 |
11,750.00 |
11,750.00 |
11,750.00 |
11,750.00 |
0.1K |
| 11:50 |
11,750.00 |
11,750.00 |
11,750.00 |
11,750.00 |
3.9K |
| 11:51 |
11,750.00 |
11,750.00 |
11,750.00 |
11,750.00 |
1.7K |
| 11:52 |
11,750.00 |
11,750.00 |
11,750.00 |
11,750.00 |
0.1K |
| 11:53 |
11,750.00 |
11,750.00 |
11,750.00 |
11,750.00 |
0.0K |
| 11:54 |
11,750.00 |
11,750.00 |
11,750.00 |
11,750.00 |
2.1K |
| 11:55 |
11,750.00 |
11,750.00 |
11,750.00 |
11,750.00 |
12.1K |
| 11:56 |
11,750.00 |
11,750.00 |
11,745.00 |
11,745.00 |
2.5K |
| 11:58 |
11,745.00 |
11,745.00 |
11,745.00 |
11,745.00 |
0.2K |
| 12:04 |
11,747.00 |
11,747.00 |
11,747.00 |
11,747.00 |
0.0K |
| 12:07 |
11,747.00 |
11,747.00 |
11,747.00 |
11,747.00 |
0.0K |
| 12:09 |
11,747.00 |
11,750.00 |
11,747.00 |
11,750.00 |
0.2K |
| 12:11 |
11,745.00 |
11,745.00 |
11,745.00 |
11,745.00 |
0.0K |
| 12:12 |
11,750.00 |
11,750.00 |
11,750.00 |
11,750.00 |
0.0K |
| 12:13 |
11,750.00 |
11,750.00 |
11,750.00 |
11,750.00 |
0.2K |
| 12:16 |
11,750.00 |
11,750.00 |
11,750.00 |
11,750.00 |
0.0K |
| 12:17 |
11,750.00 |
11,750.00 |
11,750.00 |
11,750.00 |
0.6K |
| 12:18 |
11,750.00 |
11,750.00 |
11,750.00 |
11,750.00 |
0.0K |
| 12:19 |
11,747.00 |
11,747.00 |
11,747.00 |
11,747.00 |
0.0K |
| 12:20 |
11,747.00 |
11,750.00 |
11,747.00 |
11,750.00 |
0.0K |
| 12:26 |
11,750.00 |
11,750.00 |
11,750.00 |
11,750.00 |
0.0K |
| 12:27 |
11,750.00 |
11,750.00 |
11,745.00 |
11,745.00 |
1.9K |
| 12:28 |
11,750.00 |
11,750.00 |
11,750.00 |
11,750.00 |
0.1K |
| 12:29 |
11,745.00 |
11,745.00 |
11,745.00 |
11,745.00 |
0.0K |
| 12:35 |
11,750.00 |
11,750.00 |
11,750.00 |
11,750.00 |
0.5K |
| 12:37 |
11,750.00 |
11,750.00 |
11,750.00 |
11,750.00 |
0.1K |
| 12:38 |
11,745.00 |
11,745.00 |
11,745.00 |
11,745.00 |
0.0K |
| 12:40 |
11,745.00 |
11,750.00 |
11,745.00 |
11,750.00 |
0.0K |
| 12:41 |
11,750.00 |
11,750.00 |
11,750.00 |
11,750.00 |
0.0K |
| 12:42 |
11,745.00 |
11,745.00 |
11,745.00 |
11,745.00 |
2.0K |
| 12:43 |
11,745.00 |
11,745.00 |
11,745.00 |
11,745.00 |
0.0K |
| 12:44 |
11,745.00 |
11,750.00 |
11,745.00 |
11,750.00 |
0.1K |
| 12:46 |
11,745.00 |
11,745.00 |
11,745.00 |
11,745.00 |
1.0K |
| 12:47 |
11,745.00 |
11,745.00 |
11,745.00 |
11,745.00 |
1.8K |
| 12:56 |
11,750.00 |
11,750.00 |
11,750.00 |
11,750.00 |
0.2K |
| 12:57 |
11,745.00 |
11,750.00 |
11,745.00 |
11,750.00 |
0.3K |
| 12:58 |
11,750.00 |
11,750.00 |
11,750.00 |
11,750.00 |
0.0K |
| 12:59 |
11,750.00 |
11,750.00 |
11,750.00 |
11,750.00 |
0.0K |
| 13:00 |
11,750.00 |
11,750.00 |
11,750.00 |
11,750.00 |
0.2K |
| 13:01 |
11,750.00 |
11,750.00 |
11,750.00 |
11,750.00 |
0.1K |
| 13:03 |
11,750.00 |
11,750.00 |
11,750.00 |
11,750.00 |
0.0K |
| 13:04 |
11,745.00 |
11,750.00 |
11,745.00 |
11,750.00 |
0.9K |
| 13:06 |
11,750.00 |
11,750.00 |
11,750.00 |
11,750.00 |
0.2K |
| 13:08 |
11,750.00 |
11,750.00 |
11,750.00 |
11,750.00 |
0.0K |
| 13:09 |
11,750.00 |
11,750.00 |
11,750.00 |
11,750.00 |
0.0K |
| 13:10 |
11,750.00 |
11,750.00 |
11,750.00 |
11,750.00 |
0.2K |
| 13:11 |
11,750.00 |
11,750.00 |
11,750.00 |
11,750.00 |
0.1K |
| 13:12 |
11,750.00 |
11,750.00 |
11,750.00 |
11,750.00 |
0.1K |
| 13:13 |
11,750.00 |
11,750.00 |
11,750.00 |
11,750.00 |
0.0K |
| 13:14 |
11,750.00 |
11,750.00 |
11,750.00 |
11,750.00 |
0.1K |
| 13:16 |
11,750.00 |
11,750.00 |
11,750.00 |
11,750.00 |
1.2K |
| 13:17 |
11,750.00 |
11,750.00 |
11,750.00 |
11,750.00 |
0.1K |
| 13:18 |
11,750.00 |
11,750.00 |
11,750.00 |
11,750.00 |
0.0K |
| 13:19 |
11,750.00 |
11,750.00 |
11,750.00 |
11,750.00 |
0.0K |
| 13:20 |
11,750.00 |
11,750.00 |
11,750.00 |
11,750.00 |
1.1K |
| 13:21 |
11,750.00 |
11,750.00 |
11,750.00 |
11,750.00 |
0.0K |
| 13:23 |
11,755.00 |
11,755.00 |
11,755.00 |
11,755.00 |
1.0K |
| 13:24 |
11,755.00 |
11,755.00 |
11,755.00 |
11,755.00 |
0.0K |
| 13:27 |
11,755.00 |
11,755.00 |
11,755.00 |
11,755.00 |
0.6K |
| 13:29 |
11,755.00 |
11,755.00 |
11,755.00 |
11,755.00 |
0.0K |
| 13:31 |
11,760.00 |
11,760.00 |
11,760.00 |
11,760.00 |
0.1K |
| 13:33 |
11,755.00 |
11,755.00 |
11,755.00 |
11,755.00 |
0.3K |
| 13:35 |
11,760.00 |
11,760.00 |
11,760.00 |
11,760.00 |
0.2K |
| 13:36 |
11,760.00 |
11,760.00 |
11,760.00 |
11,760.00 |
0.1K |
| 13:38 |
11,760.00 |
11,760.00 |
11,755.00 |
11,755.00 |
0.1K |
| 13:39 |
11,755.00 |
11,760.00 |
11,755.00 |
11,755.00 |
4.0K |
| 13:42 |
11,760.00 |
11,760.00 |
11,760.00 |
11,760.00 |
0.3K |
| 13:43 |
11,760.00 |
11,760.00 |
11,760.00 |
11,760.00 |
0.1K |
| 13:44 |
11,760.00 |
11,760.00 |
11,760.00 |
11,760.00 |
0.0K |
| 13:45 |
11,760.00 |
11,760.00 |
11,760.00 |
11,760.00 |
0.0K |
| 13:46 |
11,760.00 |
11,760.00 |
11,760.00 |
11,760.00 |
0.0K |
| 13:48 |
11,760.00 |
11,760.00 |
11,760.00 |
11,760.00 |
0.2K |
| 13:49 |
11,760.00 |
11,760.00 |
11,755.00 |
11,755.00 |
3.2K |
| 13:53 |
11,760.00 |
11,760.00 |
11,760.00 |
11,760.00 |
0.0K |
| 13:54 |
11,765.00 |
11,765.00 |
11,765.00 |
11,765.00 |
0.0K |
| 13:56 |
11,765.00 |
11,765.00 |
11,765.00 |
11,765.00 |
0.0K |
| 13:58 |
11,765.00 |
11,765.00 |
11,765.00 |
11,765.00 |
0.0K |
| 13:59 |
11,765.00 |
11,765.00 |
11,765.00 |
11,765.00 |
0.0K |
| 14:00 |
11,765.00 |
11,765.00 |
11,765.00 |
11,765.00 |
0.2K |
| 14:01 |
11,765.00 |
11,765.00 |
11,760.00 |
11,760.00 |
0.1K |
| 14:03 |
11,765.00 |
11,765.00 |
11,760.00 |
11,760.00 |
0.6K |
| 14:06 |
11,765.00 |
11,765.00 |
11,765.00 |
11,765.00 |
0.0K |
| 14:08 |
11,765.00 |
11,765.00 |
11,765.00 |
11,765.00 |
0.0K |
| 14:09 |
11,760.00 |
11,760.00 |
11,760.00 |
11,760.00 |
0.0K |
| 14:10 |
11,755.00 |
11,755.00 |
11,755.00 |
11,755.00 |
1.1K |
| 14:11 |
11,750.00 |
11,750.00 |
11,750.00 |
11,750.00 |
1.9K |
| 14:12 |
11,752.00 |
11,752.00 |
11,750.00 |
11,750.00 |
0.9K |
| 14:13 |
11,745.00 |
11,745.00 |
11,745.00 |
11,745.00 |
2.4K |
| 14:15 |
11,752.00 |
11,752.00 |
11,752.00 |
11,752.00 |
0.0K |
| 14:16 |
11,760.00 |
11,760.00 |
11,760.00 |
11,760.00 |
0.0K |
| 14:17 |
11,760.00 |
11,760.00 |
11,760.00 |
11,760.00 |
0.0K |
| 14:19 |
11,755.00 |
11,755.00 |
11,755.00 |
11,755.00 |
0.9K |
| 14:20 |
11,755.00 |
11,755.00 |
11,755.00 |
11,755.00 |
0.0K |
| 14:21 |
11,750.00 |
11,750.00 |
11,750.00 |
11,750.00 |
0.2K |
| 14:33 |
11,750.00 |
11,750.00 |
11,750.00 |
11,750.00 |
0.0K |
| 14:34 |
11,760.00 |
11,760.00 |
11,760.00 |
11,760.00 |
0.0K |
| 14:35 |
11,760.00 |
11,760.00 |
11,750.00 |
11,750.00 |
0.5K |
| 14:36 |
11,750.00 |
11,765.00 |
11,750.00 |
11,765.00 |
0.6K |
| 14:38 |
11,765.00 |
11,765.00 |
11,765.00 |
11,765.00 |
0.0K |
| 14:39 |
11,765.00 |
11,765.00 |
11,765.00 |
11,765.00 |
0.0K |
| 14:40 |
11,765.00 |
11,770.00 |
11,765.00 |
11,770.00 |
0.8K |
| 14:44 |
11,770.00 |
11,770.00 |
11,760.00 |
11,760.00 |
0.2K |
| 14:46 |
11,770.00 |
11,770.00 |
11,765.00 |
11,765.00 |
0.0K |
| 14:49 |
11,765.00 |
11,765.00 |
11,765.00 |
11,765.00 |
0.0K |
| 14:51 |
11,770.00 |
11,770.00 |
11,770.00 |
11,770.00 |
0.0K |
| 14:53 |
11,770.00 |
11,770.00 |
11,770.00 |
11,770.00 |
0.0K |
| 14:54 |
11,770.00 |
11,770.00 |
11,770.00 |
11,770.00 |
0.0K |
| 14:56 |
11,770.00 |
11,770.00 |
11,770.00 |
11,770.00 |
0.0K |
| 14:58 |
11,767.00 |
11,767.00 |
11,767.00 |
11,767.00 |
0.0K |
| 15:01 |
11,770.00 |
11,770.00 |
11,770.00 |
11,770.00 |
0.4K |
| 15:05 |
11,770.00 |
11,770.00 |
11,767.00 |
11,767.00 |
0.6K |
| 15:06 |
11,770.00 |
11,770.00 |
11,767.00 |
11,770.00 |
0.0K |
| 15:07 |
11,770.00 |
11,770.00 |
11,770.00 |
11,770.00 |
0.0K |
| 15:09 |
11,770.00 |
11,770.00 |
11,767.00 |
11,770.00 |
0.2K |
| 15:10 |
11,770.00 |
11,770.00 |
11,765.00 |
11,765.00 |
0.5K |
| 15:11 |
11,765.00 |
11,765.00 |
11,765.00 |
11,765.00 |
0.0K |
| 15:13 |
11,765.00 |
11,765.00 |
11,760.00 |
11,765.00 |
0.1K |
| 15:15 |
11,760.00 |
11,760.00 |
11,760.00 |
11,760.00 |
0.0K |
| 15:16 |
11,760.00 |
11,760.00 |
11,760.00 |
11,760.00 |
2.9K |
| 15:17 |
11,760.00 |
11,760.00 |
11,760.00 |
11,760.00 |
0.1K |
| 15:18 |
11,755.00 |
11,755.00 |
11,755.00 |
11,755.00 |
1.0K |
| 15:19 |
11,755.00 |
11,755.00 |
11,750.00 |
11,750.00 |
1.4K |
| 15:29 |
11,750.00 |
11,750.00 |
11,750.00 |
11,750.00 |
2.0K |
| Datum |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 2025-09-26 |
11,750.00 |
11,840.00 |
11,750.00 |
11,830.00 |
0.4M |
| 2025-09-25 |
11,780.00 |
11,780.00 |
11,725.00 |
11,750.00 |
0.3M |
| 2025-09-24 |
11,695.00 |
11,795.00 |
11,695.00 |
11,795.00 |
0.3M |
| 2025-09-23 |
11,745.00 |
11,745.00 |
11,675.00 |
11,695.00 |
0.3M |
| 2025-09-22 |
11,910.00 |
11,910.00 |
11,710.00 |
11,790.00 |
0.3M |
| 2025-09-19 |
11,535.00 |
11,675.00 |
11,535.00 |
11,650.00 |
0.4M |
| 2025-09-18 |
11,430.00 |
11,515.00 |
11,400.00 |
11,505.00 |
0.3M |
| 2025-09-17 |
11,490.00 |
11,500.00 |
11,460.00 |
11,500.00 |
0.3M |
| 2025-09-16 |
11,570.00 |
11,570.00 |
11,485.00 |
11,495.00 |
0.3M |
| 2025-09-15 |
11,640.00 |
11,640.00 |
11,545.00 |
11,565.00 |
0.4M |
| 2025-09-12 |
11,475.00 |
11,475.00 |
11,420.00 |
11,440.00 |
0.3M |
| 2025-09-11 |
11,350.00 |
11,480.00 |
11,350.00 |
11,475.00 |
0.3M |
| 2025-09-10 |
11,275.00 |
11,350.00 |
11,270.00 |
11,320.00 |
0.3M |
| 2025-09-09 |
11,280.00 |
11,280.00 |
11,175.00 |
11,215.00 |
0.2M |
| 2025-09-08 |
11,110.00 |
11,110.00 |
11,055.00 |
11,075.00 |
0.2M |
| 2025-09-05 |
11,185.00 |
11,185.00 |
11,020.00 |
11,110.00 |
0.2M |
| 2025-09-04 |
10,970.00 |
11,050.00 |
10,970.00 |
11,035.00 |
0.2M |
| 2025-09-03 |
11,015.00 |
11,055.00 |
10,985.00 |
10,985.00 |
0.2M |
| 2025-09-02 |
11,035.00 |
11,070.00 |
11,020.00 |
11,030.00 |
0.3M |
| 2025-09-01 |
11,050.00 |
11,075.00 |
11,020.00 |
11,030.00 |
0.3M |
| 2025-08-29 |
11,070.00 |
11,080.00 |
11,030.00 |
11,080.00 |
0.2M |
| 2025-08-28 |
11,070.00 |
11,070.00 |
10,985.00 |
11,005.00 |
0.3M |
| 2025-08-27 |
11,325.00 |
11,325.00 |
11,280.00 |
11,320.00 |
0.3M |
| 2025-08-26 |
11,340.00 |
11,340.00 |
11,165.00 |
11,235.00 |
0.2M |
| 2025-08-25 |
11,210.00 |
11,455.00 |
11,205.00 |
11,225.00 |
0.3M |
| 2025-08-22 |
11,255.00 |
11,260.00 |
11,140.00 |
11,150.00 |
0.2M |
| 2025-08-21 |
11,300.00 |
11,825.00 |
11,250.00 |
11,285.00 |
0.3M |
| 2025-08-20 |
11,055.00 |
11,200.00 |
11,045.00 |
11,175.00 |
0.5M |
| 2025-08-19 |
11,455.00 |
11,455.00 |
11,415.00 |
11,430.00 |
0.2M |
| 2025-08-18 |
11,515.00 |
11,535.00 |
11,475.00 |
11,500.00 |
0.3M |
| 2025-08-14 |
11,690.00 |
11,755.00 |
11,690.00 |
11,720.00 |
0.2M |
| 2025-08-13 |
11,740.00 |
11,780.00 |
11,715.00 |
11,715.00 |
0.3M |
| 2025-08-12 |
11,650.00 |
11,785.00 |
11,650.00 |
11,730.00 |
0.2M |
| 2025-08-11 |
11,770.00 |
12,000.00 |
11,770.00 |
11,835.00 |
0.4M |
| 2025-08-08 |
11,645.00 |
11,745.00 |
11,645.00 |
11,730.00 |
0.2M |
| 2025-08-07 |
11,740.00 |
11,740.00 |
11,635.00 |
11,635.00 |
0.3M |
| 2025-08-06 |
11,575.00 |
11,645.00 |
11,495.00 |
11,630.00 |
0.3M |
| 2025-08-05 |
11,475.00 |
11,475.00 |
11,315.00 |
11,450.00 |
0.2M |
| 2025-08-04 |
11,110.00 |
11,205.00 |
11,090.00 |
11,125.00 |
0.2M |
| 2025-08-01 |
11,165.00 |
11,230.00 |
11,155.00 |
11,210.00 |
0.2M |
| 2025-07-31 |
11,050.00 |
11,225.00 |
11,050.00 |
11,160.00 |
0.2M |
| 2025-07-30 |
11,075.00 |
11,095.00 |
11,020.00 |
11,045.00 |
0.2M |
| 2025-07-29 |
11,240.00 |
11,240.00 |
11,197.00 |
11,230.00 |
0.2M |
| 2025-07-28 |
11,055.00 |
11,240.00 |
11,055.00 |
11,240.00 |
0.2M |
| 2025-07-25 |
11,010.00 |
11,055.00 |
10,990.00 |
11,055.00 |
0.2M |
| 2025-07-24 |
10,965.00 |
11,045.00 |
10,930.00 |
10,950.00 |
0.2M |
| 2025-07-23 |
11,030.00 |
11,030.00 |
10,925.00 |
10,960.00 |
0.2M |
| 2025-07-22 |
11,080.00 |
11,080.00 |
11,000.00 |
11,000.00 |
0.2M |
| 2025-07-21 |
11,150.00 |
11,150.00 |
11,080.00 |
11,080.00 |
0.2M |
| 2025-07-18 |
11,200.00 |
11,200.00 |
11,010.00 |
11,140.00 |
0.2M |
| 2025-07-17 |
10,875.00 |
11,000.00 |
10,875.00 |
11,000.00 |
0.2M |
| 2025-07-16 |
10,920.00 |
10,920.00 |
10,870.00 |
10,870.00 |
0.2M |
| 2025-07-15 |
10,755.00 |
10,960.00 |
10,755.00 |
10,920.00 |
0.2M |
| 2025-07-14 |
10,785.00 |
10,785.00 |
10,635.00 |
10,705.00 |
0.3M |
| 2025-07-11 |
10,790.00 |
10,790.00 |
10,735.00 |
10,780.00 |
0.2M |
| 2025-07-10 |
10,635.00 |
10,780.00 |
10,635.00 |
10,740.00 |
0.2M |
| 2025-07-09 |
10,545.00 |
10,635.00 |
10,545.00 |
10,620.00 |
0.1M |
| 2025-07-08 |
10,670.00 |
10,670.00 |
10,485.00 |
10,545.00 |
0.2M |
| 2025-07-07 |
10,475.00 |
10,480.00 |
10,390.00 |
10,475.00 |
0.2M |
| 2025-07-04 |
10,555.00 |
10,555.00 |
10,400.00 |
10,480.00 |
0.2M |
| 2025-07-03 |
10,490.00 |
10,490.00 |
10,370.00 |
10,445.00 |
0.2M |
| 2025-07-02 |
10,400.00 |
10,445.00 |
10,375.00 |
10,410.00 |
0.2M |
| 2025-07-01 |
10,480.00 |
10,565.00 |
10,475.00 |
10,535.00 |
0.2M |
| 2025-06-30 |
10,435.00 |
10,600.00 |
10,345.00 |
10,440.00 |
0.2M |
| 2025-06-27 |
10,780.00 |
10,780.00 |
10,670.00 |
10,700.00 |
0.1M |
| 2025-06-26 |
10,935.00 |
10,935.00 |
10,805.00 |
10,825.00 |
0.2M |
| 2025-06-25 |
10,760.00 |
10,890.00 |
10,745.00 |
10,875.00 |
0.2M |
| 2025-06-24 |
10,940.00 |
10,940.00 |
10,715.00 |
10,720.00 |
0.2M |
| 2025-06-23 |
10,725.00 |
10,800.00 |
10,725.00 |
10,800.00 |
0.1M |
| 2025-06-20 |
10,850.00 |
10,850.00 |
10,730.00 |
10,740.00 |
0.2M |
| 2025-06-19 |
10,810.00 |
10,865.00 |
10,780.00 |
10,850.00 |
0.1M |
| 2025-06-18 |
10,635.00 |
10,820.00 |
10,635.00 |
10,720.00 |
0.1M |
| 2025-06-17 |
10,630.00 |
10,690.00 |
10,625.00 |
10,635.00 |
0.1M |
| 2025-06-16 |
10,720.00 |
11,005.00 |
10,650.00 |
10,675.00 |
0.2M |
| 2025-06-13 |
10,530.00 |
10,635.00 |
10,495.00 |
10,630.00 |
0.2M |
| 2025-06-12 |
10,600.00 |
10,645.00 |
10,525.00 |
10,530.00 |
0.1M |
| 2025-06-11 |
10,520.00 |
10,520.00 |
10,450.00 |
10,505.00 |
0.2M |
| 2025-06-10 |
10,500.00 |
10,500.00 |
10,360.00 |
10,455.00 |
0.1M |
| 2025-06-09 |
10,430.00 |
10,430.00 |
10,265.00 |
10,360.00 |
0.1M |
| 2025-06-05 |
10,550.00 |
10,550.00 |
10,390.00 |
10,410.00 |
0.1M |
| 2025-06-04 |
10,545.00 |
10,585.00 |
10,505.00 |
10,550.00 |
0.1M |
| 2025-06-02 |
10,550.00 |
10,587.00 |
10,500.00 |
10,535.00 |
0.2M |
| 2025-05-30 |
10,450.00 |
10,450.00 |
10,190.00 |
10,325.00 |
0.1M |
| 2025-05-29 |
10,330.00 |
10,445.00 |
10,330.00 |
10,445.00 |
0.1M |
| 2025-05-28 |
10,485.00 |
10,520.00 |
10,320.00 |
10,480.00 |
0.1M |
| 2025-05-27 |
10,455.00 |
10,485.00 |
10,305.00 |
10,485.00 |
0.1M |
| 2025-05-26 |
10,125.00 |
10,355.00 |
10,125.00 |
10,305.00 |
0.1M |
| 2025-05-23 |
10,325.00 |
10,405.00 |
10,280.00 |
10,365.00 |
0.1M |
| 2025-05-22 |
10,300.00 |
10,325.00 |
10,095.00 |
10,325.00 |
0.1M |
| 2025-05-21 |
10,655.00 |
10,655.00 |
10,510.00 |
10,520.00 |
0.1M |
| 2025-05-20 |
10,700.00 |
10,710.00 |
10,650.00 |
10,690.00 |
0.1M |
| 2025-05-19 |
10,725.00 |
10,750.00 |
10,320.00 |
10,615.00 |
0.2M |
| 2025-05-16 |
10,790.00 |
10,810.00 |
10,635.00 |
10,680.00 |
0.1M |
| 2025-05-15 |
10,880.00 |
10,895.00 |
10,705.00 |
10,740.00 |
0.1M |
| 2025-05-14 |
10,900.00 |
10,907.00 |
10,760.00 |
10,880.00 |
0.2M |
| 2025-05-13 |
10,740.00 |
10,740.00 |
9,700.00 |
10,510.00 |
0.2M |
| 2025-05-12 |
10,600.00 |
10,695.00 |
10,550.00 |
10,680.00 |
0.2M |
| 2025-05-09 |
10,610.00 |
10,760.00 |
10,605.00 |
10,690.00 |
0.2M |
| 2025-05-08 |
10,490.00 |
10,500.00 |
10,425.00 |
10,450.00 |
0.1M |
| 2025-05-07 |
10,490.00 |
10,490.00 |
10,305.00 |
10,485.00 |
0.3M |
| 2025-05-02 |
10,905.00 |
10,995.00 |
10,725.00 |
10,725.00 |
0.3M |
| 2025-04-30 |
10,950.00 |
11,045.00 |
10,890.00 |
10,905.00 |
0.2M |
| 2025-04-29 |
10,940.00 |
10,960.00 |
10,830.00 |
10,940.00 |
0.3M |
| 2025-04-28 |
10,910.00 |
10,950.00 |
10,740.00 |
10,835.00 |
0.2M |
| 2025-04-25 |
10,690.00 |
10,785.00 |
10,600.00 |
10,785.00 |
0.3M |
| 2025-04-24 |
10,015.00 |
10,310.00 |
10,015.00 |
10,270.00 |
0.2M |
| 2025-04-23 |
10,090.00 |
10,125.00 |
10,030.00 |
10,065.00 |
0.2M |
| 2025-04-22 |
9,795.00 |
9,865.00 |
9,755.00 |
9,780.00 |
0.1M |