| Zeit |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 09:00 |
124.00 |
125.00 |
123.00 |
123.00 |
471.3K |
| 09:05 |
126.00 |
126.00 |
123.00 |
123.00 |
205.9K |
| 09:10 |
124.00 |
124.00 |
124.00 |
124.00 |
2.4K |
| 09:15 |
124.00 |
124.00 |
124.00 |
124.00 |
532.9K |
| 09:25 |
123.00 |
124.00 |
123.00 |
123.00 |
256.2K |
| 09:30 |
123.00 |
124.00 |
123.00 |
124.00 |
1.1K |
| 09:40 |
123.00 |
123.00 |
123.00 |
123.00 |
8.5K |
| 09:50 |
123.00 |
123.00 |
123.00 |
123.00 |
66.9K |
| 09:55 |
124.00 |
124.00 |
123.00 |
123.00 |
11.8K |
| 10:00 |
123.00 |
123.00 |
123.00 |
123.00 |
21.9K |
| 10:05 |
123.00 |
123.00 |
123.00 |
123.00 |
26.1K |
| 10:10 |
124.00 |
124.00 |
124.00 |
124.00 |
21.8K |
| 10:15 |
124.00 |
124.00 |
124.00 |
124.00 |
116.6K |
| 10:20 |
124.00 |
124.00 |
123.00 |
124.00 |
125.8K |
| 10:25 |
124.00 |
124.00 |
124.00 |
124.00 |
3.0K |
| 10:30 |
123.00 |
124.00 |
123.00 |
124.00 |
117.1K |
| 10:35 |
124.00 |
124.00 |
123.00 |
123.00 |
44.1K |
| 10:40 |
123.00 |
123.00 |
123.00 |
123.00 |
0.5K |
| 10:45 |
123.00 |
124.00 |
123.00 |
124.00 |
103.1K |
| 10:50 |
123.00 |
124.00 |
123.00 |
124.00 |
16.4K |
| 10:55 |
124.00 |
124.00 |
124.00 |
124.00 |
69.5K |
| 11:00 |
124.00 |
124.00 |
124.00 |
124.00 |
0.4K |
| 11:10 |
124.00 |
124.00 |
124.00 |
124.00 |
1.8K |
| 11:20 |
123.00 |
124.00 |
123.00 |
124.00 |
10.6K |
| 11:25 |
123.00 |
123.00 |
123.00 |
123.00 |
79.7K |
| 11:30 |
122.00 |
122.00 |
122.00 |
122.00 |
99.9K |
| 11:35 |
123.00 |
123.00 |
123.00 |
123.00 |
2.5K |
| 11:40 |
124.00 |
124.00 |
123.00 |
123.00 |
103.4K |
| 11:45 |
123.00 |
123.00 |
122.00 |
122.00 |
69.5K |
| 11:50 |
124.00 |
124.00 |
124.00 |
124.00 |
0.1K |
| 11:55 |
124.00 |
124.00 |
124.00 |
124.00 |
2.8K |
| 13:30 |
123.00 |
123.00 |
122.00 |
122.00 |
161.3K |
| 13:35 |
123.00 |
123.00 |
123.00 |
123.00 |
10.1K |
| 13:40 |
123.00 |
123.00 |
123.00 |
123.00 |
12.6K |
| 13:45 |
123.00 |
123.00 |
123.00 |
123.00 |
51.0K |
| 13:50 |
123.00 |
123.00 |
123.00 |
123.00 |
2.2K |
| 13:55 |
123.00 |
123.00 |
123.00 |
123.00 |
1.0K |
| 14:00 |
123.00 |
123.00 |
122.00 |
123.00 |
175.0K |
| 14:05 |
123.00 |
123.00 |
123.00 |
123.00 |
41.8K |
| 14:10 |
123.00 |
123.00 |
123.00 |
123.00 |
6.5K |
| 14:15 |
123.00 |
123.00 |
122.00 |
122.00 |
26.2K |
| 14:20 |
123.00 |
123.00 |
123.00 |
123.00 |
7.6K |
| 14:30 |
124.00 |
124.00 |
124.00 |
124.00 |
4.5K |
| 14:35 |
124.00 |
124.00 |
124.00 |
124.00 |
0.1K |
| 14:40 |
123.00 |
123.00 |
121.00 |
121.00 |
818.0K |
| 14:45 |
124.00 |
124.00 |
124.00 |
124.00 |
0.1K |
| 14:50 |
122.00 |
124.00 |
122.00 |
124.00 |
0.6K |
| 14:55 |
122.00 |
122.00 |
122.00 |
122.00 |
1.3K |
| 15:00 |
122.00 |
122.00 |
122.00 |
122.00 |
0.1K |
| 15:05 |
123.00 |
123.00 |
122.00 |
122.00 |
111.7K |
| 15:10 |
122.00 |
122.00 |
122.00 |
122.00 |
87.0K |
| 15:15 |
122.00 |
122.00 |
121.00 |
122.00 |
206.0K |
| 15:20 |
122.00 |
122.00 |
122.00 |
122.00 |
7.0K |
| 15:25 |
123.00 |
123.00 |
121.00 |
122.00 |
11.8K |
| 15:30 |
122.00 |
122.00 |
122.00 |
122.00 |
3.5K |
| 15:35 |
122.00 |
122.00 |
122.00 |
122.00 |
2.6K |
| 15:40 |
122.00 |
122.00 |
121.00 |
122.00 |
121.1K |
| 15:45 |
122.00 |
122.00 |
122.00 |
122.00 |
7.8K |
| 16:00 |
122.00 |
122.00 |
122.00 |
122.00 |
13.9K |
| 16:05 |
122.00 |
122.00 |
122.00 |
122.00 |
5.4K |
| 16:10 |
122.00 |
122.00 |
122.00 |
122.00 |
1.0K |
| 16:35 |
122.00 |
122.00 |
122.00 |
122.00 |
0.0K |
| Datum |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 2025-09-30 |
123.00 |
167.00 |
121.00 |
146.00 |
225.8M |
| 2025-09-29 |
124.00 |
125.00 |
122.00 |
124.00 |
3.2M |
| 2025-09-26 |
121.00 |
125.00 |
119.00 |
123.00 |
4.1M |
| 2025-09-25 |
122.00 |
124.00 |
119.00 |
121.00 |
7.1M |
| 2025-09-24 |
124.00 |
126.00 |
121.00 |
122.00 |
4.5M |
| 2025-09-23 |
124.00 |
125.00 |
122.00 |
124.00 |
4.0M |
| 2025-09-22 |
124.00 |
125.00 |
121.00 |
123.00 |
4.4M |
| 2025-09-19 |
122.00 |
126.00 |
121.00 |
123.00 |
2.9M |
| 2025-09-18 |
128.00 |
128.00 |
122.00 |
123.00 |
4.5M |
| 2025-09-17 |
125.00 |
127.00 |
122.00 |
124.00 |
8.0M |
| 2025-09-16 |
123.00 |
138.00 |
120.00 |
125.00 |
38.3M |
| 2025-09-15 |
120.00 |
124.00 |
118.00 |
123.00 |
6.5M |
| 2025-09-12 |
120.00 |
121.00 |
119.00 |
119.00 |
1.0M |
| 2025-09-11 |
122.00 |
123.00 |
118.00 |
120.00 |
4.3M |
| 2025-09-10 |
117.00 |
121.00 |
115.00 |
118.00 |
2.9M |
| 2025-09-09 |
119.00 |
120.00 |
115.00 |
118.00 |
2.3M |
| 2025-09-08 |
121.00 |
121.00 |
118.00 |
119.00 |
2.6M |
| 2025-09-04 |
127.00 |
127.00 |
121.00 |
122.00 |
2.2M |
| 2025-09-03 |
127.00 |
127.00 |
120.00 |
124.00 |
7.7M |
| 2025-09-02 |
119.00 |
124.00 |
118.00 |
121.00 |
3.0M |
| 2025-09-01 |
111.00 |
123.00 |
110.00 |
119.00 |
6.3M |
| 2025-08-29 |
123.00 |
127.00 |
117.00 |
124.00 |
12.4M |
| 2025-08-28 |
124.00 |
130.00 |
120.00 |
125.00 |
9.5M |
| 2025-08-27 |
123.00 |
127.00 |
123.00 |
124.00 |
12.1M |
| 2025-08-26 |
131.00 |
132.00 |
128.00 |
128.00 |
9.1M |
| 2025-08-25 |
124.00 |
132.00 |
120.00 |
130.00 |
29.0M |
| 2025-08-22 |
117.00 |
133.00 |
116.00 |
124.00 |
48.7M |
| 2025-08-21 |
116.00 |
117.00 |
113.00 |
115.00 |
5.0M |
| 2025-08-20 |
114.00 |
119.00 |
114.00 |
115.00 |
6.5M |
| 2025-08-19 |
113.00 |
115.00 |
112.00 |
114.00 |
1.8M |
| 2025-08-15 |
113.00 |
117.00 |
113.00 |
113.00 |
6.1M |
| 2025-08-14 |
112.00 |
114.00 |
111.00 |
113.00 |
4.2M |
| 2025-08-13 |
112.00 |
113.00 |
110.00 |
111.00 |
4.3M |
| 2025-08-12 |
112.00 |
114.00 |
110.00 |
112.00 |
3.5M |
| 2025-08-11 |
109.00 |
113.00 |
109.00 |
112.00 |
3.4M |
| 2025-08-08 |
111.00 |
112.00 |
108.00 |
110.00 |
3.6M |
| 2025-08-07 |
110.00 |
113.00 |
110.00 |
111.00 |
1.6M |
| 2025-08-06 |
113.00 |
114.00 |
110.00 |
110.00 |
3.0M |
| 2025-08-05 |
113.00 |
114.00 |
109.00 |
113.00 |
2.6M |
| 2025-08-04 |
115.00 |
116.00 |
111.00 |
111.00 |
2.9M |
| 2025-08-01 |
112.00 |
116.00 |
110.00 |
114.00 |
4.0M |
| 2025-07-31 |
113.00 |
113.00 |
110.00 |
112.00 |
2.1M |
| 2025-07-30 |
116.00 |
117.00 |
111.00 |
113.00 |
8.8M |
| 2025-07-29 |
108.00 |
122.00 |
107.00 |
113.00 |
39.1M |
| 2025-07-28 |
106.00 |
109.00 |
105.00 |
106.00 |
1.5M |
| 2025-07-25 |
108.00 |
110.00 |
105.00 |
107.00 |
4.4M |
| 2025-07-24 |
110.00 |
110.00 |
107.00 |
109.00 |
1.9M |
| 2025-07-23 |
110.00 |
112.00 |
109.00 |
109.00 |
1.4M |
| 2025-07-22 |
112.00 |
112.00 |
109.00 |
110.00 |
2.1M |
| 2025-07-21 |
112.00 |
112.00 |
110.00 |
110.00 |
2.6M |
| 2025-07-18 |
114.00 |
115.00 |
111.00 |
113.00 |
2.8M |
| 2025-07-17 |
108.00 |
116.00 |
107.00 |
114.00 |
7.6M |
| 2025-07-16 |
107.00 |
109.00 |
107.00 |
108.00 |
1.3M |
| 2025-07-15 |
109.00 |
109.00 |
106.00 |
106.00 |
2.5M |
| 2025-07-14 |
109.00 |
110.00 |
107.00 |
108.00 |
1.8M |
| 2025-07-11 |
108.00 |
110.00 |
106.00 |
108.00 |
2.6M |
| 2025-07-10 |
107.00 |
109.00 |
106.00 |
108.00 |
2.6M |
| 2025-07-09 |
110.00 |
110.00 |
106.00 |
107.00 |
4.6M |
| 2025-07-08 |
108.00 |
112.00 |
105.00 |
108.00 |
2.7M |
| 2025-07-07 |
113.00 |
113.00 |
107.00 |
108.00 |
5.6M |
| 2025-07-04 |
114.00 |
116.00 |
113.00 |
113.00 |
2.6M |
| 2025-07-03 |
112.00 |
117.00 |
112.00 |
114.00 |
4.6M |
| 2025-07-02 |
116.00 |
119.00 |
111.00 |
112.00 |
7.6M |
| 2025-07-01 |
112.00 |
118.00 |
111.00 |
116.00 |
10.7M |
| 2025-06-30 |
114.00 |
114.00 |
109.00 |
112.00 |
5.6M |
| 2025-06-26 |
115.00 |
119.00 |
113.00 |
114.00 |
8.6M |
| 2025-06-25 |
120.00 |
120.00 |
111.00 |
113.00 |
16.3M |
| 2025-06-24 |
130.00 |
131.00 |
115.00 |
120.00 |
49.6M |
| 2025-06-23 |
108.00 |
140.00 |
108.00 |
135.00 |
158.8M |
| 2025-06-20 |
106.00 |
108.00 |
103.00 |
106.00 |
2.7M |
| 2025-06-19 |
109.00 |
110.00 |
103.00 |
105.00 |
3.9M |
| 2025-06-18 |
109.00 |
112.00 |
107.00 |
109.00 |
2.7M |
| 2025-06-17 |
112.00 |
112.00 |
107.00 |
109.00 |
2.7M |
| 2025-06-16 |
117.00 |
120.00 |
109.00 |
110.00 |
13.6M |
| 2025-06-13 |
107.00 |
114.00 |
106.00 |
114.00 |
9.7M |
| 2025-06-12 |
105.00 |
107.00 |
103.00 |
105.00 |
1.6M |
| 2025-06-11 |
105.00 |
108.00 |
103.00 |
105.00 |
0.7M |
| 2025-06-10 |
104.00 |
107.00 |
104.00 |
105.00 |
0.7M |
| 2025-06-05 |
104.00 |
105.00 |
103.00 |
103.00 |
0.4M |
| 2025-06-04 |
105.00 |
106.00 |
103.00 |
104.00 |
0.5M |
| 2025-06-03 |
104.00 |
107.00 |
104.00 |
105.00 |
0.7M |
| 2025-06-02 |
105.00 |
105.00 |
103.00 |
104.00 |
0.5M |
| 2025-05-28 |
106.00 |
108.00 |
104.00 |
105.00 |
1.2M |
| 2025-05-27 |
105.00 |
105.00 |
102.00 |
105.00 |
1.0M |
| 2025-05-26 |
103.00 |
105.00 |
101.00 |
104.00 |
1.2M |
| 2025-05-23 |
106.00 |
106.00 |
103.00 |
104.00 |
0.7M |
| 2025-05-22 |
102.00 |
106.00 |
102.00 |
106.00 |
0.6M |
| 2025-05-21 |
103.00 |
106.00 |
101.00 |
102.00 |
1.4M |
| 2025-05-20 |
105.00 |
106.00 |
101.00 |
101.00 |
1.6M |
| 2025-05-19 |
106.00 |
106.00 |
103.00 |
105.00 |
1.3M |
| 2025-05-16 |
107.00 |
108.00 |
106.00 |
106.00 |
0.9M |
| 2025-05-15 |
108.00 |
110.00 |
105.00 |
107.00 |
2.6M |
| 2025-05-14 |
103.00 |
108.00 |
100.00 |
107.00 |
3.2M |
| 2025-05-09 |
98.00 |
105.00 |
96.00 |
102.00 |
3.4M |
| 2025-05-08 |
97.00 |
98.00 |
96.00 |
98.00 |
1.2M |
| 2025-05-07 |
95.00 |
98.00 |
95.00 |
96.00 |
1.4M |
| 2025-05-06 |
97.00 |
98.00 |
94.00 |
94.00 |
1.8M |
| 2025-05-05 |
96.00 |
101.00 |
95.00 |
96.00 |
3.1M |
| 2025-05-02 |
94.00 |
97.00 |
94.00 |
94.00 |
1.3M |
| 2025-04-30 |
96.00 |
96.00 |
92.00 |
93.00 |
1.1M |
| 2025-04-29 |
96.00 |
96.00 |
94.00 |
95.00 |
0.9M |
| 2025-04-28 |
96.00 |
96.00 |
95.00 |
96.00 |
0.8M |
| 2025-04-25 |
94.00 |
97.00 |
94.00 |
95.00 |
0.8M |
| 2025-04-24 |
94.00 |
94.00 |
92.00 |
93.00 |
0.3M |
| 2025-04-23 |
93.00 |
94.00 |
92.00 |
94.00 |
0.8M |
| 2025-04-22 |
93.00 |
94.00 |
92.00 |
93.00 |
0.3M |
| 2025-04-21 |
95.00 |
95.00 |
92.00 |
93.00 |
0.6M |
| 2025-04-17 |
95.00 |
96.00 |
94.00 |
94.00 |
0.9M |
| 2025-04-16 |
94.00 |
96.00 |
94.00 |
94.00 |
1.5M |
| 2025-04-15 |
98.00 |
99.00 |
95.00 |
97.00 |
4.3M |
| 2025-04-14 |
95.00 |
98.00 |
95.00 |
98.00 |
1.0M |
| 2025-04-11 |
94.00 |
96.00 |
93.00 |
95.00 |
0.6M |
| 2025-04-10 |
93.00 |
95.00 |
92.00 |
94.00 |
0.5M |
| 2025-04-09 |
93.00 |
94.00 |
91.00 |
92.00 |
0.4M |
| 2025-04-08 |
97.00 |
97.00 |
89.00 |
93.00 |
2.7M |
| 2025-03-27 |
95.00 |
101.00 |
93.00 |
100.00 |
2.5M |
| 2025-03-26 |
94.00 |
95.00 |
93.00 |
95.00 |
0.5M |
| 2025-03-25 |
91.00 |
94.00 |
90.00 |
94.00 |
0.5M |
| 2025-03-24 |
91.00 |
92.00 |
90.00 |
91.00 |
0.7M |
| 2025-03-21 |
92.00 |
93.00 |
91.00 |
92.00 |
0.3M |
| 2025-03-20 |
92.00 |
94.00 |
92.00 |
92.00 |
0.4M |
| 2025-03-19 |
93.00 |
94.00 |
92.00 |
92.00 |
0.2M |
| 2025-03-18 |
94.00 |
98.00 |
91.00 |
93.00 |
1.1M |
| 2025-03-17 |
95.00 |
97.00 |
94.00 |
95.00 |
0.4M |
| 2025-03-14 |
95.00 |
96.00 |
94.00 |
95.00 |
0.6M |
| 2025-03-13 |
93.00 |
96.00 |
93.00 |
95.00 |
0.6M |
| 2025-03-12 |
93.00 |
94.00 |
92.00 |
93.00 |
0.5M |
| 2025-03-11 |
95.00 |
95.00 |
92.00 |
94.00 |
0.6M |
| 2025-03-10 |
96.00 |
97.00 |
94.00 |
95.00 |
0.7M |
| 2025-03-07 |
95.00 |
96.00 |
95.00 |
96.00 |
0.4M |
| 2025-03-06 |
95.00 |
98.00 |
95.00 |
95.00 |
1.1M |
| 2025-03-05 |
95.00 |
96.00 |
93.00 |
96.00 |
1.5M |
| 2025-03-04 |
97.00 |
97.00 |
93.00 |
94.00 |
1.2M |
| 2025-03-03 |
95.00 |
105.00 |
94.00 |
96.00 |
9.4M |
| 2025-02-28 |
95.00 |
96.00 |
88.00 |
89.00 |
1.4M |
| 2025-02-27 |
95.00 |
96.00 |
94.00 |
94.00 |
0.6M |
| 2025-02-26 |
95.00 |
96.00 |
93.00 |
93.00 |
1.0M |
| 2025-02-25 |
97.00 |
98.00 |
94.00 |
95.00 |
1.0M |
| 2025-02-24 |
98.00 |
99.00 |
96.00 |
96.00 |
0.8M |
| 2025-02-21 |
98.00 |
99.00 |
96.00 |
98.00 |
0.3M |
| 2025-02-20 |
99.00 |
101.00 |
97.00 |
98.00 |
0.8M |
| 2025-02-19 |
101.00 |
105.00 |
97.00 |
99.00 |
1.6M |
| 2025-02-18 |
97.00 |
101.00 |
96.00 |
101.00 |
0.7M |
| 2025-02-17 |
95.00 |
97.00 |
95.00 |
97.00 |
0.4M |
| 2025-02-14 |
95.00 |
97.00 |
94.00 |
95.00 |
0.6M |
| 2025-02-13 |
96.00 |
97.00 |
94.00 |
95.00 |
0.4M |
| 2025-02-12 |
94.00 |
97.00 |
94.00 |
96.00 |
0.3M |
| 2025-02-11 |
94.00 |
97.00 |
94.00 |
94.00 |
0.5M |
| 2025-02-10 |
93.00 |
96.00 |
91.00 |
94.00 |
1.5M |
| 2025-02-07 |
97.00 |
98.00 |
92.00 |
93.00 |
1.8M |
| 2025-02-06 |
98.00 |
98.00 |
95.00 |
96.00 |
1.2M |
| 2025-02-05 |
99.00 |
100.00 |
96.00 |
98.00 |
1.0M |
| 2025-02-04 |
100.00 |
101.00 |
98.00 |
98.00 |
1.5M |
| 2025-02-03 |
100.00 |
102.00 |
99.00 |
100.00 |
1.3M |
| 2025-01-31 |
101.00 |
104.00 |
101.00 |
101.00 |
0.3M |
| 2025-01-30 |
104.00 |
104.00 |
101.00 |
102.00 |
0.3M |
| 2025-01-24 |
102.00 |
105.00 |
102.00 |
102.00 |
0.3M |
| 2025-01-23 |
104.00 |
104.00 |
102.00 |
102.00 |
0.5M |
| 2025-01-22 |
106.00 |
107.00 |
103.00 |
104.00 |
1.9M |
| 2025-01-21 |
107.00 |
107.00 |
103.00 |
106.00 |
1.3M |
| 2025-01-20 |
101.00 |
108.00 |
100.00 |
106.00 |
3.0M |
| 2025-01-17 |
101.00 |
102.00 |
100.00 |
101.00 |
0.5M |
| 2025-01-16 |
101.00 |
101.00 |
100.00 |
101.00 |
0.2M |
| 2025-01-15 |
100.00 |
102.00 |
100.00 |
100.00 |
0.2M |
| 2025-01-14 |
100.00 |
102.00 |
98.00 |
101.00 |
1.0M |
| 2025-01-13 |
100.00 |
101.00 |
100.00 |
101.00 |
0.7M |
| 2025-01-10 |
101.00 |
101.00 |
100.00 |
100.00 |
0.3M |
| 2025-01-09 |
100.00 |
101.00 |
100.00 |
101.00 |
0.2M |
| 2025-01-08 |
100.00 |
102.00 |
99.00 |
100.00 |
0.9M |
| 2025-01-07 |
100.00 |
101.00 |
99.00 |
99.00 |
0.8M |
| 2025-01-06 |
101.00 |
102.00 |
99.00 |
101.00 |
0.9M |
| 2025-01-03 |
99.00 |
102.00 |
99.00 |
101.00 |
0.2M |
| 2025-01-02 |
103.00 |
104.00 |
94.00 |
100.00 |
1.0M |