| Zeit |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 11:20 |
12.26 |
12.26 |
12.26 |
12.26 |
0.4K |
| 11:31 |
12.27 |
12.27 |
12.27 |
12.27 |
0.3K |
| 11:37 |
12.27 |
12.27 |
12.27 |
12.27 |
0.4K |
| 11:46 |
12.26 |
12.26 |
12.26 |
12.26 |
0.2K |
| 15:22 |
11.66 |
11.66 |
11.66 |
11.66 |
0.2K |
| 15:59 |
11.66 |
11.66 |
11.66 |
11.66 |
0.0K |
| Datum |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 2025-09-26 |
12.08 |
12.41 |
12.08 |
12.41 |
0.0M |
| 2025-09-25 |
12.00 |
12.00 |
11.60 |
11.97 |
0.0M |
| 2025-09-24 |
12.10 |
12.10 |
12.10 |
12.10 |
0.0M |
| 2025-09-23 |
12.12 |
12.20 |
11.88 |
11.88 |
0.0M |
| 2025-09-22 |
12.26 |
12.27 |
11.66 |
11.66 |
0.0M |
| 2025-09-19 |
11.95 |
12.42 |
11.85 |
12.21 |
0.0M |
| 2025-09-18 |
11.02 |
11.97 |
11.01 |
11.78 |
0.0M |
| 2025-09-17 |
11.05 |
10.80 |
10.80 |
10.80 |
0.0M |
| 2025-09-16 |
11.05 |
11.05 |
11.05 |
11.05 |
0.0M |
| 2025-09-15 |
11.03 |
11.05 |
10.90 |
11.05 |
0.0M |
| 2025-09-12 |
10.95 |
11.00 |
10.87 |
11.00 |
0.0M |
| 2025-09-11 |
11.05 |
11.05 |
10.80 |
10.80 |
0.0M |
| 2025-09-10 |
10.78 |
10.90 |
10.78 |
10.85 |
0.0M |
| 2025-09-09 |
11.02 |
11.09 |
11.02 |
11.09 |
0.0M |
| 2025-09-08 |
11.10 |
11.10 |
10.83 |
11.10 |
0.0M |
| 2025-09-05 |
11.21 |
11.21 |
10.91 |
11.00 |
0.0M |
| 2025-09-04 |
11.30 |
11.31 |
11.12 |
11.20 |
0.0M |
| 2025-09-03 |
11.26 |
11.50 |
11.26 |
11.30 |
0.0M |
| 2025-09-02 |
11.55 |
11.55 |
11.50 |
11.50 |
0.0M |
| 2025-08-29 |
11.39 |
11.39 |
11.39 |
11.39 |
0.0M |
| 2025-08-28 |
11.95 |
12.02 |
11.65 |
11.65 |
0.0M |
| 2025-08-27 |
11.50 |
11.96 |
11.08 |
11.96 |
0.0M |
| 2025-08-26 |
13.01 |
13.07 |
10.06 |
11.01 |
0.0M |
| 2025-08-25 |
14.01 |
14.01 |
13.01 |
13.01 |
0.0M |
| 2025-08-22 |
14.50 |
14.55 |
14.10 |
14.11 |
0.0M |
| 2025-08-21 |
14.71 |
14.71 |
14.50 |
14.60 |
0.0M |
| 2025-08-20 |
14.80 |
14.80 |
14.34 |
14.45 |
0.0M |
| 2025-08-19 |
14.68 |
14.60 |
14.60 |
14.60 |
0.0M |
| 2025-08-18 |
14.75 |
14.75 |
14.61 |
14.65 |
0.0M |
| 2025-08-15 |
14.95 |
14.98 |
14.92 |
14.98 |
0.0M |
| 2025-08-14 |
15.35 |
15.36 |
14.30 |
15.05 |
0.0M |
| 2025-08-13 |
15.40 |
15.40 |
15.40 |
15.40 |
0.0M |
| 2025-08-12 |
15.46 |
15.57 |
15.40 |
15.57 |
0.0M |
| 2025-08-11 |
15.46 |
15.46 |
15.46 |
15.46 |
0.0M |
| 2025-08-08 |
15.65 |
15.65 |
14.48 |
15.51 |
0.0M |
| 2025-08-07 |
15.21 |
16.49 |
15.09 |
15.73 |
0.0M |
| 2025-08-06 |
16.14 |
16.14 |
16.14 |
16.14 |
0.0M |
| 2025-08-05 |
16.10 |
16.10 |
16.10 |
16.10 |
0.0M |
| 2025-08-04 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0M |
| 2025-08-01 |
15.48 |
16.00 |
15.34 |
16.00 |
0.0M |
| 2025-07-30 |
16.39 |
16.05 |
16.05 |
16.05 |
0.0M |
| 2025-07-29 |
16.05 |
16.04 |
16.04 |
16.04 |
0.0M |
| 2025-07-28 |
16.04 |
16.06 |
16.06 |
16.06 |
0.0M |
| 2025-07-25 |
16.00 |
16.55 |
16.00 |
16.50 |
0.0M |
| 2025-07-23 |
16.10 |
16.10 |
16.10 |
16.10 |
0.0M |
| 2025-07-22 |
16.25 |
16.25 |
15.87 |
16.07 |
0.0M |
| 2025-07-21 |
16.25 |
16.25 |
16.25 |
16.25 |
0.0M |
| 2025-07-18 |
16.35 |
16.35 |
16.35 |
16.35 |
0.0M |
| 2025-07-17 |
16.40 |
16.40 |
16.40 |
16.40 |
0.0M |
| 2025-07-16 |
16.40 |
16.30 |
16.30 |
16.30 |
0.0M |
| 2025-07-15 |
16.28 |
16.28 |
16.25 |
16.25 |
0.0M |
| 2025-07-14 |
16.28 |
16.28 |
16.28 |
16.28 |
0.0M |
| 2025-07-10 |
16.43 |
16.90 |
16.43 |
16.90 |
0.0M |
| 2025-07-09 |
17.15 |
17.15 |
16.25 |
16.25 |
0.0M |
| 2025-07-08 |
16.24 |
16.24 |
16.20 |
16.20 |
0.0M |
| 2025-07-03 |
16.41 |
16.41 |
16.41 |
16.41 |
0.0M |
| 2025-07-02 |
16.60 |
17.44 |
17.44 |
17.44 |
0.0M |
| 2025-07-01 |
16.60 |
17.18 |
16.40 |
16.43 |
0.0M |
| 2025-06-30 |
16.65 |
16.63 |
16.63 |
16.63 |
0.0M |
| 2025-06-27 |
16.29 |
16.29 |
16.29 |
16.29 |
0.0M |
| 2025-06-25 |
16.40 |
16.40 |
16.40 |
16.40 |
0.0M |
| 2025-06-24 |
16.35 |
16.66 |
16.35 |
16.41 |
0.0M |
| 2025-06-23 |
16.11 |
16.11 |
16.11 |
16.11 |
0.0M |
| 2025-06-20 |
16.35 |
16.35 |
16.35 |
16.35 |
0.0M |
| 2025-06-18 |
16.34 |
16.35 |
16.34 |
16.35 |
0.0M |
| 2025-06-17 |
16.19 |
16.19 |
16.19 |
16.19 |
0.0M |
| 2025-06-16 |
16.26 |
16.26 |
16.26 |
16.26 |
0.0M |
| 2025-06-13 |
16.49 |
16.49 |
16.35 |
16.35 |
0.0M |
| 2025-06-12 |
16.38 |
16.20 |
16.20 |
16.20 |
0.0M |
| 2025-06-11 |
16.01 |
16.01 |
16.01 |
16.01 |
0.0M |
| 2025-06-10 |
16.41 |
16.41 |
16.41 |
16.41 |
0.0M |
| 2025-06-06 |
16.40 |
16.40 |
16.40 |
16.40 |
0.0M |
| 2025-06-05 |
16.25 |
16.40 |
16.25 |
16.40 |
0.0M |
| 2025-06-04 |
16.25 |
16.25 |
15.78 |
15.78 |
0.0M |
| 2025-05-30 |
16.30 |
16.57 |
16.21 |
16.53 |
0.0M |
| 2025-05-29 |
17.45 |
17.50 |
16.99 |
16.99 |
0.0M |
| 2025-05-28 |
16.90 |
17.24 |
16.90 |
17.15 |
0.0M |
| 2025-05-27 |
17.10 |
17.10 |
17.10 |
17.10 |
0.0M |
| 2025-05-23 |
16.70 |
16.85 |
16.70 |
16.85 |
0.0M |
| 2025-05-22 |
16.77 |
16.95 |
16.55 |
16.95 |
0.0M |
| 2025-05-21 |
16.97 |
17.49 |
17.49 |
17.49 |
0.0M |
| 2025-05-19 |
17.03 |
17.03 |
16.97 |
16.97 |
0.0M |
| 2025-05-16 |
16.88 |
16.98 |
16.98 |
16.98 |
0.0M |
| 2025-05-15 |
16.55 |
16.76 |
16.55 |
16.73 |
0.0M |
| 2025-05-14 |
16.55 |
16.55 |
16.00 |
16.46 |
0.0M |
| 2025-05-13 |
16.57 |
16.57 |
16.57 |
16.57 |
0.0M |
| 2025-05-12 |
16.86 |
17.73 |
16.86 |
17.50 |
0.0M |
| 2025-05-07 |
16.75 |
16.75 |
16.75 |
16.75 |
0.0M |
| 2025-05-01 |
16.30 |
16.30 |
16.30 |
16.30 |
0.0M |
| 2025-04-30 |
16.21 |
16.29 |
16.20 |
16.26 |
0.0M |
| 2025-04-29 |
16.38 |
16.38 |
16.25 |
16.25 |
0.0M |
| 2025-04-25 |
16.22 |
16.38 |
16.13 |
16.38 |
0.0M |
| 2025-04-23 |
16.77 |
16.77 |
16.08 |
16.08 |
0.0M |
| 2025-04-22 |
15.99 |
15.99 |
15.99 |
15.99 |
0.0M |
| 2025-04-21 |
16.04 |
16.04 |
15.85 |
15.85 |
0.0M |
| 2025-04-17 |
16.13 |
16.13 |
16.13 |
16.13 |
0.0M |
| 2025-04-16 |
16.20 |
16.24 |
16.00 |
16.00 |
0.0M |
| 2025-04-15 |
16.10 |
16.50 |
16.06 |
16.20 |
0.0M |
| 2025-04-14 |
16.10 |
16.50 |
16.06 |
16.20 |
0.0M |
| 2025-04-11 |
15.93 |
16.05 |
15.93 |
16.05 |
0.0M |
| 2025-04-10 |
15.80 |
16.09 |
15.80 |
15.87 |
0.0M |
| 2025-04-09 |
15.94 |
16.30 |
15.94 |
16.30 |
0.0M |
| 2025-04-08 |
16.00 |
16.80 |
15.89 |
16.38 |
0.0M |
| 2025-04-07 |
16.80 |
16.80 |
15.95 |
15.96 |
0.0M |
| 2025-04-04 |
17.04 |
17.04 |
16.80 |
17.00 |
0.0M |
| 2025-04-03 |
18.42 |
18.42 |
18.42 |
18.42 |
0.0M |
| 2025-04-02 |
18.42 |
18.42 |
18.42 |
18.42 |
0.0M |
| 2025-04-01 |
18.42 |
18.42 |
18.42 |
18.42 |
0.0M |
| 2025-03-31 |
17.50 |
17.50 |
17.50 |
17.50 |
0.0M |
| 2025-03-28 |
17.53 |
17.60 |
17.01 |
17.60 |
0.0M |
| 2025-03-27 |
17.53 |
17.60 |
17.01 |
17.60 |
0.0M |
| 2025-03-26 |
17.53 |
17.60 |
17.01 |
17.60 |
0.0M |
| 2025-03-25 |
17.53 |
17.60 |
17.01 |
17.60 |
0.0M |
| 2025-03-24 |
17.05 |
17.05 |
17.04 |
17.04 |
0.0M |
| 2025-03-21 |
17.00 |
17.04 |
17.00 |
17.04 |
0.0M |
| 2025-03-20 |
17.38 |
17.38 |
17.04 |
17.04 |
0.0M |
| 2025-03-19 |
16.99 |
17.00 |
16.99 |
17.00 |
0.0M |
| 2025-03-18 |
16.99 |
17.00 |
16.99 |
17.00 |
0.0M |
| 2025-03-17 |
17.04 |
17.06 |
16.90 |
17.00 |
0.0M |
| 2025-03-14 |
17.20 |
17.20 |
17.20 |
17.20 |
0.0M |
| 2025-03-13 |
17.22 |
17.22 |
16.83 |
16.93 |
0.0M |
| 2025-03-12 |
16.70 |
16.84 |
16.68 |
16.84 |
0.0M |
| 2025-03-11 |
16.70 |
16.84 |
16.68 |
16.84 |
0.0M |
| 2025-03-10 |
16.70 |
16.84 |
16.68 |
16.84 |
0.0M |
| 2025-03-07 |
16.73 |
16.76 |
16.68 |
16.76 |
0.0M |
| 2025-03-06 |
16.70 |
16.70 |
16.70 |
16.70 |
0.0M |
| 2025-03-05 |
16.73 |
16.73 |
16.73 |
16.73 |
0.0M |
| 2025-03-04 |
17.01 |
17.01 |
17.01 |
17.01 |
0.0M |
| 2025-03-03 |
17.01 |
17.01 |
17.01 |
17.01 |
0.0M |
| 2025-02-28 |
16.80 |
16.90 |
16.68 |
16.80 |
0.0M |
| 2025-02-27 |
17.35 |
17.35 |
17.35 |
17.35 |
0.0M |
| 2025-02-26 |
17.35 |
17.35 |
17.35 |
17.35 |
0.0M |
| 2025-02-25 |
17.35 |
17.35 |
17.35 |
17.35 |
0.0M |
| 2025-02-24 |
17.35 |
17.35 |
17.35 |
17.35 |
0.0M |
| 2025-02-21 |
17.35 |
17.45 |
17.35 |
17.45 |
0.0M |
| 2025-02-20 |
17.46 |
17.46 |
17.46 |
17.46 |
0.0M |
| 2025-02-19 |
17.01 |
17.67 |
17.01 |
17.64 |
0.0M |
| 2025-02-18 |
17.01 |
17.67 |
17.01 |
17.64 |
0.0M |
| 2025-02-14 |
17.36 |
17.36 |
17.36 |
17.36 |
0.0M |
| 2025-02-13 |
17.58 |
18.00 |
17.58 |
18.00 |
0.0M |
| 2025-02-12 |
17.58 |
18.00 |
17.58 |
18.00 |
0.0M |
| 2025-02-11 |
17.35 |
17.75 |
17.35 |
17.75 |
0.0M |
| 2025-02-10 |
17.75 |
17.75 |
17.58 |
17.75 |
0.0M |
| 2025-02-07 |
17.63 |
17.89 |
17.25 |
17.45 |
0.0M |
| 2025-02-05 |
17.74 |
17.74 |
17.74 |
17.74 |
0.0M |
| 2025-02-04 |
17.58 |
17.58 |
17.58 |
17.58 |
0.0M |
| 2025-02-03 |
17.30 |
17.36 |
17.30 |
17.36 |
0.0M |
| 2025-01-31 |
17.42 |
17.42 |
17.42 |
17.42 |
0.0M |
| 2025-01-30 |
17.70 |
17.70 |
17.70 |
17.70 |
0.0M |
| 2025-01-29 |
17.45 |
17.45 |
17.45 |
17.45 |
0.0M |
| 2025-01-28 |
17.76 |
17.76 |
17.76 |
17.76 |
0.0M |
| 2025-01-27 |
17.76 |
17.76 |
17.76 |
17.76 |
0.0M |
| 2025-01-24 |
17.80 |
17.80 |
17.80 |
17.80 |
0.0M |
| 2025-01-23 |
17.30 |
17.78 |
17.30 |
17.78 |
0.0M |
| 2025-01-22 |
17.30 |
17.78 |
17.30 |
17.78 |
0.0M |
| 2025-01-21 |
18.25 |
18.25 |
18.25 |
18.25 |
0.0M |
| 2025-01-17 |
17.25 |
17.25 |
17.25 |
17.25 |
0.0M |
| 2025-01-15 |
18.42 |
18.45 |
18.42 |
18.45 |
0.0M |
| 2025-01-14 |
17.73 |
17.73 |
17.42 |
17.59 |
0.0M |
| 2025-01-13 |
17.73 |
17.73 |
17.42 |
17.59 |
0.0M |
| 2025-01-10 |
17.53 |
17.93 |
17.53 |
17.59 |
0.0M |
| 2025-01-08 |
17.66 |
17.66 |
17.66 |
17.66 |
0.0M |
| 2025-01-07 |
17.66 |
17.66 |
17.66 |
17.66 |
0.0M |
| 2025-01-06 |
17.65 |
18.10 |
17.60 |
17.66 |
0.0M |
| 2025-01-03 |
17.73 |
17.73 |
17.73 |
17.73 |
0.0M |
| 2025-01-02 |
17.73 |
18.00 |
17.73 |
18.00 |
0.0M |