| Zeit |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 09:40 |
15.13 |
15.13 |
15.12 |
15.13 |
23.5K |
| 09:45 |
15.10 |
15.13 |
15.10 |
15.11 |
40.5K |
| 09:50 |
15.12 |
15.12 |
15.10 |
15.12 |
8.5K |
| 09:55 |
15.11 |
15.12 |
15.06 |
15.06 |
27.0K |
| 10:00 |
15.09 |
15.10 |
15.08 |
15.10 |
23.0K |
| 10:05 |
15.13 |
15.13 |
15.09 |
15.09 |
11.0K |
| 10:10 |
15.08 |
15.08 |
15.06 |
15.06 |
17.0K |
| 10:15 |
15.07 |
15.07 |
15.04 |
15.04 |
15.5K |
| 10:20 |
15.02 |
15.02 |
15.01 |
15.01 |
17.0K |
| 10:25 |
15.00 |
15.00 |
15.00 |
15.00 |
17.5K |
| 10:30 |
15.01 |
15.01 |
15.00 |
15.00 |
10.5K |
| 10:35 |
15.01 |
15.01 |
15.00 |
15.00 |
9.0K |
| 10:40 |
15.01 |
15.01 |
15.00 |
15.00 |
11.0K |
| 10:45 |
15.01 |
15.01 |
15.00 |
15.00 |
1.0K |
| 10:50 |
15.01 |
15.01 |
15.00 |
15.00 |
10.0K |
| 10:55 |
15.01 |
15.02 |
15.01 |
15.02 |
18.0K |
| 11:00 |
15.01 |
15.02 |
15.01 |
15.02 |
10.5K |
| 11:05 |
15.03 |
15.03 |
15.03 |
15.03 |
1.0K |
| 11:10 |
15.02 |
15.02 |
15.02 |
15.02 |
3.0K |
| 11:20 |
15.03 |
15.03 |
15.03 |
15.03 |
4.0K |
| 11:40 |
15.02 |
15.02 |
15.02 |
15.02 |
9.0K |
| 11:45 |
15.01 |
15.01 |
15.01 |
15.01 |
3.0K |
| 11:55 |
15.02 |
15.02 |
15.01 |
15.01 |
6.0K |
| 13:00 |
15.02 |
15.09 |
15.02 |
15.09 |
85.5K |
| 13:10 |
15.08 |
15.08 |
15.03 |
15.04 |
3.5K |
| 13:20 |
15.04 |
15.04 |
15.00 |
15.00 |
31.5K |
| 13:25 |
15.01 |
15.01 |
15.01 |
15.01 |
4.0K |
| 13:35 |
15.02 |
15.04 |
15.02 |
15.03 |
15.0K |
| 13:40 |
15.04 |
15.06 |
15.04 |
15.06 |
6.0K |
| 13:45 |
15.07 |
15.07 |
15.05 |
15.05 |
1.0K |
| 13:50 |
15.06 |
15.08 |
15.06 |
15.08 |
8.5K |
| 14:00 |
15.06 |
15.06 |
15.06 |
15.06 |
9.0K |
| 14:05 |
15.05 |
15.05 |
15.05 |
15.05 |
8.0K |
| 14:15 |
15.04 |
15.04 |
15.02 |
15.02 |
3.0K |
| 14:20 |
15.01 |
15.02 |
15.01 |
15.02 |
14.5K |
| 14:25 |
15.01 |
15.01 |
15.01 |
15.01 |
3.5K |
| 14:30 |
15.02 |
15.02 |
15.01 |
15.02 |
2.0K |
| 14:35 |
15.01 |
15.04 |
15.01 |
15.03 |
15.5K |
| 14:40 |
15.02 |
15.02 |
15.01 |
15.01 |
4.5K |
| 14:45 |
15.02 |
15.02 |
15.02 |
15.02 |
3.5K |
| 14:50 |
15.01 |
15.02 |
15.01 |
15.02 |
2.0K |
| 14:55 |
15.01 |
15.02 |
15.01 |
15.02 |
9.5K |
| 15:00 |
15.01 |
15.01 |
15.00 |
15.00 |
24.0K |
| 15:05 |
15.01 |
15.01 |
15.01 |
15.01 |
23.5K |
| 15:20 |
15.02 |
15.02 |
15.00 |
15.01 |
64.0K |
| 15:25 |
15.00 |
15.00 |
15.00 |
15.00 |
2.0K |
| 15:30 |
15.01 |
15.01 |
15.00 |
15.00 |
8.5K |
| 15:35 |
15.01 |
15.01 |
15.00 |
15.00 |
18.5K |
| 15:40 |
15.01 |
15.01 |
15.00 |
15.01 |
37.5K |
| 15:45 |
15.02 |
15.02 |
15.01 |
15.02 |
33.0K |
| 15:50 |
15.04 |
15.06 |
15.04 |
15.06 |
16.5K |
| 15:55 |
15.05 |
15.10 |
15.05 |
15.10 |
103.0K |
| Datum |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 2025-09-29 |
15.02 |
15.65 |
15.02 |
15.46 |
1.3M |
| 2025-09-26 |
15.10 |
15.25 |
15.04 |
15.19 |
1.4M |
| 2025-09-25 |
15.15 |
15.15 |
15.00 |
15.10 |
0.9M |
| 2025-09-24 |
15.15 |
15.25 |
15.00 |
15.15 |
0.7M |
| 2025-09-23 |
15.33 |
15.36 |
15.05 |
15.15 |
0.9M |
| 2025-09-22 |
15.53 |
15.53 |
15.29 |
15.40 |
0.9M |
| 2025-09-19 |
15.50 |
15.80 |
15.44 |
15.50 |
1.7M |
| 2025-09-18 |
15.70 |
15.70 |
15.40 |
15.56 |
1.1M |
| 2025-09-17 |
15.11 |
15.68 |
15.11 |
15.66 |
1.3M |
| 2025-09-16 |
14.89 |
15.39 |
14.89 |
15.38 |
2.1M |
| 2025-09-15 |
15.02 |
15.07 |
14.80 |
14.89 |
2.3M |
| 2025-09-12 |
15.33 |
15.41 |
15.05 |
15.08 |
1.5M |
| 2025-09-11 |
15.20 |
15.34 |
15.11 |
15.30 |
2.0M |
| 2025-09-10 |
15.19 |
15.27 |
15.10 |
15.24 |
1.7M |
| 2025-09-09 |
15.28 |
15.28 |
15.00 |
15.19 |
6.8M |
| 2025-09-08 |
15.80 |
15.81 |
15.10 |
15.28 |
4.4M |
| 2025-09-05 |
15.13 |
15.94 |
15.10 |
15.94 |
9.3M |
| 2025-09-04 |
15.76 |
15.76 |
15.08 |
15.20 |
4.2M |
| 2025-09-03 |
16.50 |
16.50 |
15.40 |
15.78 |
4.6M |
| 2025-09-02 |
16.80 |
16.96 |
16.59 |
16.83 |
3.3M |
| 2025-09-01 |
16.94 |
16.99 |
16.50 |
16.69 |
2.7M |
| 2025-08-29 |
16.60 |
17.00 |
16.58 |
16.86 |
2.2M |
| 2025-08-28 |
16.56 |
16.63 |
16.40 |
16.50 |
1.2M |
| 2025-08-27 |
16.51 |
16.88 |
16.50 |
16.69 |
2.6M |
| 2025-08-26 |
17.00 |
17.00 |
16.43 |
16.62 |
2.3M |
| 2025-08-25 |
15.78 |
17.37 |
15.78 |
17.12 |
7.6M |
| 2025-08-22 |
15.85 |
16.06 |
15.34 |
15.70 |
5.6M |
| 2025-08-21 |
16.50 |
16.88 |
16.47 |
16.80 |
1.7M |
| 2025-08-20 |
16.49 |
16.50 |
16.19 |
16.47 |
0.9M |
| 2025-08-19 |
16.06 |
16.42 |
16.06 |
16.40 |
0.9M |
| 2025-08-18 |
16.42 |
16.59 |
16.16 |
16.28 |
1.0M |
| 2025-08-15 |
16.20 |
16.40 |
16.04 |
16.40 |
1.1M |
| 2025-08-14 |
16.18 |
16.38 |
16.05 |
16.20 |
0.8M |
| 2025-08-13 |
16.18 |
16.25 |
16.00 |
16.18 |
1.4M |
| 2025-08-12 |
15.76 |
16.14 |
15.76 |
16.14 |
0.8M |
| 2025-08-11 |
15.90 |
15.90 |
15.69 |
15.80 |
1.3M |
| 2025-08-08 |
16.06 |
16.16 |
15.81 |
15.91 |
0.6M |
| 2025-08-07 |
15.92 |
16.15 |
15.81 |
16.01 |
1.1M |
| 2025-08-06 |
15.71 |
15.95 |
15.64 |
15.95 |
1.5M |
| 2025-08-05 |
15.52 |
15.77 |
15.47 |
15.71 |
1.0M |
| 2025-08-04 |
15.32 |
15.54 |
15.04 |
15.52 |
1.3M |
| 2025-08-01 |
15.64 |
15.84 |
15.36 |
15.42 |
0.8M |
| 2025-07-31 |
16.06 |
16.06 |
15.56 |
15.60 |
2.0M |
| 2025-07-30 |
16.26 |
16.42 |
15.96 |
16.06 |
0.8M |
| 2025-07-29 |
16.08 |
16.34 |
15.92 |
16.32 |
1.5M |
| 2025-07-28 |
15.90 |
16.12 |
15.74 |
16.04 |
1.5M |
| 2025-07-25 |
15.76 |
15.94 |
15.64 |
15.88 |
1.5M |
| 2025-07-24 |
15.56 |
15.72 |
15.46 |
15.70 |
1.1M |
| 2025-07-23 |
15.28 |
15.66 |
15.28 |
15.56 |
2.5M |
| 2025-07-22 |
14.94 |
15.38 |
14.86 |
15.28 |
2.6M |
| 2025-07-21 |
14.40 |
14.94 |
14.40 |
14.86 |
4.3M |
| 2025-07-18 |
14.28 |
14.44 |
14.12 |
14.30 |
3.8M |
| 2025-07-17 |
14.48 |
14.52 |
14.20 |
14.24 |
1.5M |
| 2025-07-16 |
14.56 |
14.60 |
14.24 |
14.48 |
1.6M |
| 2025-07-15 |
14.46 |
14.62 |
14.36 |
14.56 |
2.2M |
| 2025-07-14 |
14.56 |
14.60 |
14.38 |
14.46 |
1.3M |
| 2025-07-11 |
14.42 |
14.56 |
14.22 |
14.56 |
2.9M |
| 2025-07-10 |
14.54 |
14.54 |
14.20 |
14.42 |
1.6M |
| 2025-07-09 |
15.00 |
15.00 |
14.50 |
14.54 |
2.8M |
| 2025-07-08 |
14.92 |
15.24 |
14.92 |
15.18 |
1.8M |
| 2025-07-07 |
14.80 |
15.02 |
14.62 |
14.92 |
1.6M |
| 2025-07-04 |
14.50 |
15.04 |
14.38 |
14.94 |
2.0M |
| 2025-07-03 |
14.56 |
14.84 |
14.32 |
14.48 |
2.1M |
| 2025-07-02 |
14.44 |
14.56 |
14.12 |
14.50 |
1.9M |
| 2025-06-30 |
14.14 |
14.52 |
14.12 |
14.50 |
1.5M |
| 2025-06-27 |
14.10 |
14.26 |
13.96 |
14.18 |
1.6M |
| 2025-06-26 |
14.20 |
14.24 |
13.92 |
14.00 |
0.7M |
| 2025-06-25 |
14.20 |
14.20 |
13.90 |
14.12 |
1.1M |
| 2025-06-24 |
13.86 |
14.10 |
13.82 |
14.10 |
2.2M |
| 2025-06-23 |
14.00 |
14.00 |
13.58 |
13.80 |
1.4M |
| 2025-06-20 |
13.94 |
14.10 |
13.72 |
13.92 |
2.0M |
| 2025-06-19 |
14.18 |
14.18 |
13.88 |
13.92 |
1.4M |
| 2025-06-18 |
14.10 |
14.26 |
13.96 |
14.04 |
1.9M |
| 2025-06-17 |
14.02 |
14.32 |
14.02 |
14.32 |
1.0M |
| 2025-06-16 |
14.16 |
14.28 |
13.96 |
14.02 |
1.0M |
| 2025-06-13 |
14.50 |
14.50 |
14.04 |
14.16 |
1.3M |
| 2025-06-12 |
14.56 |
14.58 |
14.36 |
14.50 |
0.9M |
| 2025-06-11 |
14.12 |
14.58 |
14.12 |
14.58 |
1.6M |
| 2025-06-10 |
14.10 |
14.18 |
13.94 |
14.12 |
0.6M |
| 2025-06-09 |
14.12 |
14.38 |
13.84 |
14.10 |
3.0M |
| 2025-06-06 |
14.42 |
14.42 |
14.00 |
14.18 |
1.3M |
| 2025-06-05 |
14.50 |
14.58 |
14.22 |
14.42 |
1.9M |
| 2025-06-04 |
14.18 |
14.50 |
14.18 |
14.46 |
1.9M |
| 2025-06-03 |
14.34 |
14.66 |
14.18 |
14.32 |
1.6M |
| 2025-06-02 |
14.18 |
14.50 |
13.90 |
14.34 |
2.8M |
| 2025-05-30 |
14.62 |
14.62 |
13.94 |
14.00 |
3.2M |
| 2025-05-29 |
14.54 |
14.90 |
14.52 |
14.70 |
1.6M |
| 2025-05-28 |
14.50 |
14.60 |
14.30 |
14.40 |
0.6M |
| 2025-05-27 |
14.50 |
14.56 |
14.38 |
14.50 |
0.3M |
| 2025-05-26 |
14.66 |
14.66 |
14.34 |
14.54 |
0.9M |
| 2025-05-23 |
14.76 |
14.82 |
14.50 |
14.68 |
0.8M |
| 2025-05-22 |
14.72 |
14.96 |
14.48 |
14.64 |
1.4M |
| 2025-05-21 |
15.08 |
15.08 |
14.68 |
14.98 |
1.5M |
| 2025-05-20 |
15.50 |
15.66 |
14.94 |
15.04 |
1.8M |
| 2025-05-19 |
15.84 |
15.96 |
15.52 |
15.96 |
1.9M |
| 2025-05-16 |
15.83 |
16.04 |
15.73 |
15.84 |
2.2M |
| 2025-05-15 |
16.10 |
16.10 |
15.63 |
15.83 |
2.3M |
| 2025-05-14 |
15.88 |
16.17 |
15.88 |
15.98 |
2.3M |
| 2025-05-13 |
15.96 |
16.31 |
15.88 |
15.94 |
3.1M |
| 2025-05-12 |
15.64 |
16.76 |
15.58 |
16.52 |
6.6M |
| 2025-05-09 |
14.98 |
15.40 |
14.98 |
15.34 |
2.4M |
| 2025-05-08 |
14.74 |
15.10 |
14.60 |
15.00 |
2.2M |
| 2025-05-07 |
14.44 |
15.06 |
14.44 |
14.74 |
3.0M |
| 2025-05-06 |
14.18 |
14.36 |
14.06 |
14.26 |
1.4M |
| 2025-05-02 |
13.90 |
14.08 |
13.70 |
14.06 |
1.2M |
| 2025-04-30 |
14.04 |
14.04 |
13.72 |
13.90 |
2.9M |
| 2025-04-29 |
14.26 |
14.26 |
13.90 |
14.04 |
1.5M |
| 2025-04-28 |
13.88 |
14.16 |
13.88 |
14.04 |
0.9M |
| 2025-04-25 |
13.74 |
14.12 |
13.74 |
13.86 |
2.0M |
| 2025-04-24 |
13.88 |
14.28 |
13.70 |
14.00 |
1.7M |
| 2025-04-23 |
13.80 |
13.88 |
13.42 |
13.76 |
4.4M |
| 2025-04-22 |
13.48 |
13.48 |
12.82 |
13.28 |
3.1M |
| 2025-04-17 |
13.50 |
13.50 |
13.14 |
13.46 |
3.3M |
| 2025-04-16 |
14.18 |
14.24 |
13.52 |
13.52 |
2.2M |
| 2025-04-15 |
14.20 |
14.58 |
14.12 |
14.24 |
2.5M |
| 2025-04-14 |
14.42 |
14.42 |
14.00 |
14.08 |
2.1M |
| 2025-04-11 |
14.00 |
14.32 |
13.66 |
14.18 |
2.3M |
| 2025-04-10 |
14.74 |
15.58 |
14.18 |
14.20 |
4.5M |
| 2025-04-09 |
13.78 |
13.78 |
13.00 |
13.52 |
3.2M |
| 2025-04-08 |
13.84 |
14.26 |
13.76 |
13.90 |
2.4M |
| 2025-04-07 |
13.80 |
14.14 |
12.50 |
13.84 |
8.5M |
| 2025-04-03 |
16.92 |
17.00 |
14.60 |
15.06 |
10.3M |
| 2025-04-02 |
17.60 |
17.66 |
17.30 |
17.38 |
1.3M |
| 2025-04-01 |
17.40 |
17.68 |
17.32 |
17.68 |
0.9M |
| 2025-03-31 |
17.30 |
17.42 |
17.02 |
17.32 |
1.8M |
| 2025-03-28 |
17.60 |
17.60 |
17.30 |
17.30 |
0.8M |
| 2025-03-27 |
17.44 |
17.66 |
17.30 |
17.40 |
1.9M |
| 2025-03-26 |
17.86 |
17.86 |
17.26 |
17.44 |
1.8M |
| 2025-03-25 |
18.14 |
18.14 |
17.50 |
17.56 |
2.2M |
| 2025-03-24 |
18.74 |
19.14 |
17.74 |
18.02 |
4.2M |
| 2025-03-21 |
18.48 |
19.44 |
17.82 |
19.14 |
22.2M |
| 2025-03-20 |
18.28 |
18.38 |
17.96 |
17.98 |
1.3M |
| 2025-03-19 |
17.92 |
18.24 |
17.76 |
18.18 |
2.5M |
| 2025-03-18 |
17.58 |
17.94 |
17.50 |
17.86 |
1.6M |
| 2025-03-17 |
17.76 |
18.08 |
17.56 |
17.66 |
1.3M |
| 2025-03-14 |
17.82 |
17.82 |
17.38 |
17.76 |
1.1M |
| 2025-03-13 |
18.12 |
18.22 |
17.60 |
17.70 |
1.7M |
| 2025-03-12 |
17.60 |
18.68 |
17.60 |
18.32 |
2.0M |
| 2025-03-11 |
18.30 |
18.32 |
17.50 |
18.18 |
2.3M |
| 2025-03-10 |
17.68 |
18.50 |
17.68 |
18.34 |
2.1M |
| 2025-03-07 |
17.10 |
17.98 |
17.10 |
17.80 |
1.9M |
| 2025-03-06 |
17.18 |
17.42 |
17.12 |
17.30 |
1.2M |
| 2025-03-05 |
16.94 |
17.18 |
16.82 |
17.06 |
1.2M |
| 2025-03-04 |
16.64 |
16.98 |
16.52 |
16.82 |
1.2M |
| 2025-03-03 |
17.34 |
17.34 |
16.60 |
16.70 |
1.6M |
| 2025-02-28 |
17.30 |
17.44 |
17.06 |
17.26 |
1.5M |
| 2025-02-27 |
16.82 |
17.40 |
16.62 |
17.26 |
1.4M |
| 2025-02-26 |
16.86 |
16.86 |
16.52 |
16.56 |
1.3M |
| 2025-02-25 |
17.12 |
17.12 |
16.74 |
16.78 |
1.5M |
| 2025-02-24 |
17.24 |
17.24 |
16.86 |
17.08 |
1.1M |
| 2025-02-21 |
17.08 |
17.30 |
17.06 |
17.16 |
0.6M |
| 2025-02-20 |
17.30 |
17.36 |
17.06 |
17.06 |
0.5M |
| 2025-02-19 |
17.14 |
17.28 |
17.02 |
17.20 |
1.5M |
| 2025-02-18 |
17.46 |
17.46 |
17.14 |
17.26 |
1.2M |
| 2025-02-17 |
17.78 |
17.94 |
17.30 |
17.46 |
1.1M |
| 2025-02-14 |
17.90 |
17.90 |
17.40 |
17.78 |
0.7M |
| 2025-02-13 |
17.90 |
18.02 |
17.48 |
17.58 |
1.7M |
| 2025-02-12 |
17.18 |
17.96 |
17.16 |
17.84 |
3.2M |
| 2025-02-11 |
17.42 |
17.46 |
16.98 |
17.10 |
0.7M |
| 2025-02-10 |
17.06 |
17.36 |
16.80 |
17.20 |
1.6M |
| 2025-02-07 |
17.68 |
17.78 |
16.90 |
17.08 |
2.4M |
| 2025-02-06 |
17.52 |
17.86 |
17.52 |
17.72 |
1.1M |
| 2025-02-05 |
18.16 |
18.16 |
17.52 |
17.82 |
1.3M |
| 2025-02-04 |
17.94 |
17.94 |
17.54 |
17.76 |
0.5M |
| 2025-02-03 |
17.66 |
18.06 |
17.52 |
18.06 |
1.1M |
| 2025-01-28 |
17.50 |
17.80 |
17.46 |
17.62 |
0.2M |
| 2025-01-27 |
17.56 |
17.84 |
17.38 |
17.80 |
0.3M |
| 2025-01-24 |
17.30 |
18.00 |
17.30 |
17.56 |
0.5M |
| 2025-01-23 |
17.48 |
18.04 |
17.30 |
18.02 |
1.5M |
| 2025-01-22 |
17.90 |
17.90 |
17.30 |
17.48 |
2.1M |
| 2025-01-21 |
17.44 |
17.86 |
17.14 |
17.86 |
1.3M |
| 2025-01-20 |
18.00 |
18.00 |
17.42 |
17.48 |
0.6M |
| 2025-01-17 |
17.70 |
18.28 |
17.50 |
18.00 |
2.9M |
| 2025-01-16 |
17.42 |
17.80 |
17.42 |
17.70 |
1.9M |
| 2025-01-15 |
17.42 |
17.42 |
17.12 |
17.42 |
0.9M |
| 2025-01-14 |
17.42 |
17.50 |
16.96 |
17.42 |
1.9M |
| 2025-01-13 |
17.22 |
17.58 |
17.20 |
17.42 |
1.6M |
| 2025-01-10 |
16.64 |
17.40 |
16.54 |
17.22 |
4.0M |
| 2025-01-09 |
16.60 |
16.90 |
16.38 |
16.64 |
1.3M |
| 2025-01-08 |
16.28 |
16.68 |
16.26 |
16.62 |
2.5M |
| 2025-01-07 |
15.96 |
16.28 |
15.96 |
16.20 |
1.4M |
| 2025-01-06 |
15.92 |
16.10 |
15.90 |
16.08 |
1.0M |
| 2025-01-03 |
16.18 |
16.26 |
15.72 |
15.86 |
1.5M |
| 2025-01-02 |
16.32 |
16.32 |
15.82 |
16.18 |
0.8M |