| Zeit |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 09:00 |
95.00 |
96.00 |
94.00 |
95.00 |
1,806.6K |
| 09:05 |
95.00 |
95.00 |
94.00 |
94.00 |
889.2K |
| 09:10 |
94.00 |
95.00 |
94.00 |
95.00 |
1,534.6K |
| 09:15 |
95.00 |
95.00 |
94.00 |
94.00 |
214.5K |
| 09:20 |
94.00 |
95.00 |
94.00 |
94.00 |
1,547.6K |
| 09:25 |
94.00 |
95.00 |
94.00 |
94.00 |
1,829.1K |
| 09:30 |
94.00 |
94.00 |
93.00 |
94.00 |
876.2K |
| 09:35 |
94.00 |
94.00 |
93.00 |
94.00 |
960.4K |
| 09:40 |
94.00 |
94.00 |
93.00 |
94.00 |
291.0K |
| 09:45 |
93.00 |
94.00 |
93.00 |
94.00 |
237.0K |
| 09:50 |
93.00 |
94.00 |
93.00 |
93.00 |
114.7K |
| 09:55 |
93.00 |
94.00 |
93.00 |
94.00 |
230.1K |
| 10:00 |
93.00 |
94.00 |
93.00 |
93.00 |
157.1K |
| 10:05 |
93.00 |
94.00 |
93.00 |
94.00 |
1,066.5K |
| 10:10 |
94.00 |
94.00 |
93.00 |
93.00 |
368.7K |
| 10:15 |
93.00 |
94.00 |
93.00 |
93.00 |
116.1K |
| 10:20 |
94.00 |
94.00 |
93.00 |
93.00 |
187.0K |
| 10:25 |
93.00 |
94.00 |
93.00 |
93.00 |
78.1K |
| 10:30 |
93.00 |
94.00 |
93.00 |
93.00 |
3,726.0K |
| 10:35 |
94.00 |
94.00 |
93.00 |
94.00 |
837.6K |
| 10:40 |
94.00 |
94.00 |
93.00 |
94.00 |
126.9K |
| 10:45 |
94.00 |
94.00 |
93.00 |
94.00 |
334.8K |
| 10:50 |
94.00 |
94.00 |
93.00 |
94.00 |
197.5K |
| 10:55 |
94.00 |
94.00 |
93.00 |
94.00 |
599.4K |
| 11:00 |
93.00 |
94.00 |
93.00 |
94.00 |
330.7K |
| 11:05 |
94.00 |
95.00 |
93.00 |
95.00 |
218.1K |
| 11:10 |
94.00 |
95.00 |
93.00 |
95.00 |
133.6K |
| 11:15 |
94.00 |
94.00 |
93.00 |
94.00 |
252.0K |
| 11:20 |
94.00 |
95.00 |
94.00 |
95.00 |
122.3K |
| 11:25 |
94.00 |
95.00 |
94.00 |
95.00 |
49.8K |
| 11:30 |
94.00 |
95.00 |
94.00 |
94.00 |
121.5K |
| 11:35 |
95.00 |
95.00 |
94.00 |
95.00 |
28.5K |
| 11:40 |
94.00 |
95.00 |
93.00 |
93.00 |
449.6K |
| 11:45 |
95.00 |
95.00 |
94.00 |
95.00 |
94.7K |
| 11:50 |
95.00 |
95.00 |
94.00 |
94.00 |
52.3K |
| 11:55 |
93.00 |
94.00 |
93.00 |
94.00 |
479.6K |
| 13:30 |
94.00 |
95.00 |
94.00 |
94.00 |
335.1K |
| 13:35 |
94.00 |
95.00 |
93.00 |
94.00 |
234.0K |
| 13:40 |
93.00 |
94.00 |
93.00 |
93.00 |
68.9K |
| 13:45 |
93.00 |
95.00 |
93.00 |
94.00 |
121.8K |
| 13:50 |
94.00 |
95.00 |
94.00 |
94.00 |
49.8K |
| 13:55 |
94.00 |
95.00 |
93.00 |
95.00 |
1,663.7K |
| 14:00 |
95.00 |
95.00 |
94.00 |
94.00 |
706.7K |
| 14:05 |
94.00 |
95.00 |
93.00 |
93.00 |
428.2K |
| 14:10 |
93.00 |
94.00 |
93.00 |
94.00 |
31.1K |
| 14:15 |
93.00 |
94.00 |
93.00 |
94.00 |
74.1K |
| 14:20 |
93.00 |
94.00 |
93.00 |
94.00 |
88.2K |
| 14:25 |
94.00 |
94.00 |
93.00 |
94.00 |
435.8K |
| 14:30 |
93.00 |
94.00 |
93.00 |
94.00 |
173.9K |
| 14:35 |
94.00 |
94.00 |
93.00 |
94.00 |
201.2K |
| 14:40 |
93.00 |
94.00 |
93.00 |
94.00 |
305.6K |
| 14:45 |
94.00 |
94.00 |
93.00 |
94.00 |
11.6K |
| 14:50 |
94.00 |
94.00 |
93.00 |
93.00 |
284.9K |
| 14:55 |
93.00 |
94.00 |
93.00 |
94.00 |
201.0K |
| 15:00 |
93.00 |
94.00 |
93.00 |
94.00 |
201.4K |
| 15:05 |
94.00 |
94.00 |
93.00 |
94.00 |
229.5K |
| 15:10 |
94.00 |
94.00 |
93.00 |
94.00 |
168.9K |
| 15:15 |
94.00 |
94.00 |
93.00 |
94.00 |
92.9K |
| 15:20 |
94.00 |
94.00 |
93.00 |
93.00 |
187.4K |
| 15:25 |
94.00 |
94.00 |
93.00 |
94.00 |
1,441.1K |
| 15:30 |
94.00 |
94.00 |
93.00 |
94.00 |
298.0K |
| 15:35 |
93.00 |
94.00 |
93.00 |
94.00 |
117.0K |
| 15:40 |
93.00 |
94.00 |
93.00 |
94.00 |
582.2K |
| 15:45 |
93.00 |
94.00 |
93.00 |
94.00 |
712.1K |
| 16:00 |
94.00 |
94.00 |
94.00 |
94.00 |
1,654.5K |
| 16:05 |
94.00 |
94.00 |
94.00 |
94.00 |
11.9K |
| 16:10 |
94.00 |
94.00 |
94.00 |
94.00 |
103.2K |
| 16:35 |
94.00 |
94.00 |
94.00 |
94.00 |
0.0K |
| Datum |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 2025-10-02 |
93.00 |
98.00 |
92.00 |
95.00 |
95.3M |
| 2025-10-01 |
93.00 |
94.00 |
91.00 |
93.00 |
32.5M |
| 2025-09-30 |
93.00 |
94.00 |
91.00 |
92.00 |
28.6M |
| 2025-09-29 |
91.00 |
95.00 |
90.00 |
93.00 |
46.1M |
| 2025-09-26 |
90.00 |
93.00 |
89.00 |
90.00 |
35.2M |
| 2025-09-25 |
92.00 |
92.00 |
89.00 |
89.00 |
42.2M |
| 2025-09-24 |
94.00 |
94.00 |
91.00 |
92.00 |
47.4M |
| 2025-09-23 |
95.00 |
96.00 |
93.00 |
94.00 |
31.9M |
| 2025-09-22 |
94.00 |
95.00 |
92.00 |
95.00 |
27.1M |
| 2025-09-19 |
93.00 |
95.00 |
92.00 |
93.00 |
31.6M |
| 2025-09-18 |
94.00 |
100.00 |
92.00 |
95.00 |
92.7M |
| 2025-09-17 |
96.00 |
97.00 |
92.00 |
93.00 |
35.1M |
| 2025-09-16 |
98.00 |
98.00 |
93.00 |
95.00 |
44.9M |
| 2025-09-15 |
93.00 |
102.00 |
92.00 |
96.00 |
201.6M |
| 2025-09-12 |
93.00 |
94.00 |
91.00 |
92.00 |
27.7M |
| 2025-09-11 |
95.00 |
95.00 |
92.00 |
93.00 |
34.7M |
| 2025-09-10 |
92.00 |
96.00 |
89.00 |
95.00 |
94.4M |
| 2025-09-09 |
91.00 |
94.00 |
88.00 |
89.00 |
89.5M |
| 2025-09-08 |
91.00 |
99.00 |
90.00 |
91.00 |
261.2M |
| 2025-09-04 |
104.00 |
116.00 |
101.00 |
102.00 |
368.1M |
| 2025-09-03 |
104.00 |
105.00 |
101.00 |
102.00 |
46.5M |
| 2025-09-02 |
100.00 |
106.00 |
100.00 |
103.00 |
69.8M |
| 2025-09-01 |
95.00 |
103.00 |
92.00 |
100.00 |
105.8M |
| 2025-08-29 |
108.00 |
109.00 |
99.00 |
104.00 |
166.6M |
| 2025-08-28 |
112.00 |
113.00 |
108.00 |
109.00 |
107.1M |
| 2025-08-27 |
105.00 |
117.00 |
104.00 |
111.00 |
580.7M |
| 2025-08-26 |
109.00 |
109.00 |
103.00 |
104.00 |
95.5M |
| 2025-08-25 |
110.00 |
112.00 |
107.00 |
107.00 |
115.6M |
| 2025-08-22 |
112.00 |
114.00 |
109.00 |
109.00 |
94.3M |
| 2025-08-21 |
112.00 |
115.00 |
108.00 |
112.00 |
231.4M |
| 2025-08-20 |
113.00 |
122.00 |
107.00 |
111.00 |
807.7M |
| 2025-08-19 |
106.00 |
119.00 |
106.00 |
113.00 |
639.4M |
| 2025-08-15 |
125.00 |
130.00 |
102.00 |
105.00 |
1,674.7M |
| 2025-08-14 |
84.00 |
112.00 |
84.00 |
112.00 |
2,494.6M |
| 2025-08-13 |
83.00 |
84.00 |
82.00 |
83.00 |
46.5M |
| 2025-08-12 |
83.00 |
84.00 |
81.00 |
82.00 |
56.9M |
| 2025-08-11 |
84.00 |
85.00 |
82.00 |
83.00 |
52.7M |
| 2025-08-08 |
85.00 |
86.00 |
83.00 |
84.00 |
49.3M |
| 2025-08-07 |
88.00 |
89.00 |
85.00 |
85.00 |
92.8M |
| 2025-08-06 |
86.00 |
91.00 |
84.00 |
87.00 |
124.6M |
| 2025-08-05 |
86.00 |
87.00 |
84.00 |
85.00 |
55.8M |
| 2025-08-04 |
88.00 |
90.00 |
86.00 |
86.00 |
64.7M |
| 2025-08-01 |
85.00 |
91.00 |
82.00 |
88.00 |
150.2M |
| 2025-07-31 |
89.00 |
90.00 |
85.00 |
85.00 |
75.1M |
| 2025-07-30 |
86.00 |
93.00 |
86.00 |
89.00 |
209.7M |
| 2025-07-29 |
86.00 |
87.00 |
82.00 |
86.00 |
95.1M |
| 2025-07-28 |
87.00 |
88.00 |
85.00 |
86.00 |
51.2M |
| 2025-07-25 |
89.00 |
90.00 |
85.00 |
87.00 |
54.2M |
| 2025-07-24 |
87.00 |
93.00 |
87.00 |
88.00 |
105.9M |
| 2025-07-23 |
89.00 |
89.00 |
85.00 |
87.00 |
110.4M |
| 2025-07-22 |
94.00 |
94.00 |
87.00 |
89.00 |
114.4M |
| 2025-07-21 |
93.00 |
97.00 |
86.00 |
92.00 |
296.8M |
| 2025-07-18 |
97.00 |
99.00 |
90.00 |
92.00 |
188.3M |
| 2025-07-17 |
101.00 |
107.00 |
94.00 |
95.00 |
407.8M |
| 2025-07-16 |
74.00 |
108.00 |
74.00 |
99.00 |
1,530.1M |
| 2025-07-15 |
86.00 |
86.00 |
86.00 |
86.00 |
270.0M |
| 2025-07-14 |
118.00 |
125.00 |
101.00 |
101.00 |
1,316.6M |
| 2025-07-11 |
119.00 |
141.00 |
101.00 |
118.00 |
1,764.6M |
| 2025-07-10 |
96.00 |
117.00 |
96.00 |
117.00 |
1,701.5M |
| 2025-07-09 |
56.00 |
87.00 |
56.00 |
87.00 |
1,833.5M |
| 2025-07-08 |
65.00 |
66.00 |
65.00 |
65.00 |
327.2M |
| 2025-07-07 |
76.00 |
86.00 |
76.00 |
76.00 |
670.6M |
| 2025-07-04 |
104.00 |
105.00 |
89.00 |
89.00 |
450.7M |
| 2025-07-03 |
105.00 |
108.00 |
98.00 |
104.00 |
135.7M |
| 2025-07-02 |
111.00 |
115.00 |
104.00 |
104.00 |
161.5M |
| 2025-07-01 |
109.00 |
122.00 |
108.00 |
111.00 |
221.9M |
| 2025-06-30 |
107.00 |
111.00 |
103.00 |
108.00 |
179.6M |
| 2025-06-26 |
101.00 |
113.00 |
94.00 |
107.00 |
94.1M |
| 2025-06-25 |
128.00 |
128.00 |
107.00 |
107.00 |
117.0M |
| 2025-06-24 |
125.00 |
129.00 |
115.00 |
125.00 |
34.1M |
| 2025-06-23 |
132.00 |
140.00 |
125.00 |
125.00 |
136.4M |
| 2025-06-20 |
147.00 |
147.00 |
147.00 |
147.00 |
95.0M |
| 2025-06-19 |
202.00 |
204.00 |
172.00 |
172.00 |
96.7M |
| 2025-06-18 |
200.00 |
204.00 |
193.00 |
202.00 |
134.1M |
| 2025-06-17 |
206.00 |
208.00 |
194.00 |
200.00 |
63.0M |
| 2025-06-16 |
193.00 |
208.00 |
190.00 |
206.00 |
201.7M |
| 2025-06-13 |
182.00 |
193.00 |
180.00 |
193.00 |
97.6M |
| 2025-06-12 |
182.00 |
185.00 |
177.00 |
182.00 |
145.5M |
| 2025-06-11 |
184.00 |
189.00 |
177.00 |
182.00 |
127.7M |
| 2025-06-10 |
167.00 |
190.00 |
154.00 |
181.00 |
196.2M |
| 2025-06-05 |
169.00 |
169.00 |
169.00 |
169.00 |
21.8M |
| 2025-06-04 |
234.00 |
234.00 |
198.00 |
198.00 |
57.3M |
| 2025-06-03 |
232.00 |
238.00 |
220.00 |
232.00 |
94.0M |
| 2025-06-02 |
262.00 |
264.00 |
226.00 |
232.00 |
61.7M |
| 2025-05-28 |
236.00 |
240.00 |
228.00 |
232.00 |
11.5M |
| 2025-05-27 |
220.00 |
254.00 |
220.00 |
236.00 |
35.7M |
| 2025-05-26 |
220.00 |
260.00 |
216.00 |
218.00 |
40.6M |
| 2025-05-23 |
220.00 |
224.00 |
212.00 |
218.00 |
30.8M |
| 2025-05-22 |
210.00 |
224.00 |
206.00 |
214.00 |
46.2M |
| 2025-05-21 |
208.00 |
212.00 |
204.00 |
208.00 |
3.7M |
| 2025-05-20 |
208.00 |
222.00 |
204.00 |
206.00 |
16.2M |
| 2025-05-19 |
192.00 |
216.00 |
192.00 |
206.00 |
47.8M |
| 2025-05-16 |
187.00 |
194.00 |
185.00 |
192.00 |
55.6M |
| 2025-05-15 |
189.00 |
191.00 |
185.00 |
187.00 |
3.4M |
| 2025-05-14 |
189.00 |
190.00 |
186.00 |
189.00 |
6.8M |
| 2025-05-09 |
185.00 |
200.00 |
180.00 |
188.00 |
50.8M |
| 2025-05-08 |
188.00 |
190.00 |
179.00 |
185.00 |
56.6M |
| 2025-05-07 |
185.00 |
191.00 |
184.00 |
185.00 |
11.4M |
| 2025-05-06 |
185.00 |
188.00 |
182.00 |
185.00 |
8.2M |
| 2025-05-05 |
185.00 |
188.00 |
178.00 |
182.00 |
105.6M |
| 2025-05-02 |
179.00 |
194.00 |
175.00 |
181.00 |
37.8M |
| 2025-04-30 |
168.00 |
184.00 |
168.00 |
178.00 |
31.2M |
| 2025-04-29 |
185.00 |
204.00 |
167.00 |
168.00 |
77.5M |
| 2025-04-28 |
128.00 |
170.00 |
126.00 |
168.00 |
253.6M |
| 2025-04-25 |
127.00 |
134.00 |
125.00 |
126.00 |
23.5M |
| 2025-04-24 |
133.00 |
135.00 |
124.00 |
126.00 |
12.3M |
| 2025-04-23 |
144.00 |
144.00 |
126.00 |
132.00 |
49.7M |
| 2025-04-22 |
149.00 |
184.00 |
138.00 |
139.00 |
200.1M |
| 2025-04-21 |
142.00 |
162.00 |
140.00 |
144.00 |
73.6M |
| 2025-04-17 |
142.00 |
144.00 |
140.00 |
141.00 |
7.1M |
| 2025-04-16 |
137.00 |
143.00 |
134.00 |
142.00 |
51.9M |
| 2025-04-15 |
148.00 |
149.00 |
136.00 |
137.00 |
94.5M |
| 2025-04-14 |
130.00 |
147.00 |
130.00 |
147.00 |
96.2M |
| 2025-04-11 |
122.00 |
140.00 |
120.00 |
128.00 |
50.2M |
| 2025-04-10 |
121.00 |
124.00 |
119.00 |
121.00 |
30.8M |
| 2025-04-09 |
121.00 |
126.00 |
113.00 |
120.00 |
67.6M |
| 2025-04-08 |
108.00 |
124.00 |
103.00 |
120.00 |
80.8M |
| 2025-03-27 |
116.00 |
119.00 |
110.00 |
119.00 |
5.1M |
| 2025-03-26 |
117.00 |
119.00 |
116.00 |
118.00 |
31.1M |
| 2025-03-25 |
118.00 |
120.00 |
115.00 |
117.00 |
65.3M |
| 2025-03-24 |
117.00 |
124.00 |
107.00 |
118.00 |
79.0M |
| 2025-03-21 |
116.00 |
117.00 |
106.00 |
117.00 |
7.4M |
| 2025-03-20 |
124.00 |
124.00 |
114.00 |
116.00 |
34.0M |
| 2025-03-19 |
121.00 |
124.00 |
114.00 |
123.00 |
75.1M |
| 2025-03-18 |
123.00 |
126.00 |
104.00 |
121.00 |
90.7M |
| 2025-03-17 |
96.00 |
129.00 |
96.00 |
122.00 |
70.9M |
| 2025-03-14 |
103.00 |
106.00 |
95.00 |
96.00 |
37.4M |
| 2025-03-13 |
109.00 |
112.00 |
102.00 |
102.00 |
83.2M |
| 2025-03-12 |
93.00 |
113.00 |
93.00 |
108.00 |
151.8M |
| 2025-03-11 |
90.00 |
96.00 |
86.00 |
92.00 |
10.8M |
| 2025-03-10 |
86.00 |
103.00 |
86.00 |
91.00 |
61.9M |
| 2025-03-07 |
87.00 |
88.00 |
84.00 |
85.00 |
83.3M |
| 2025-03-06 |
83.00 |
90.00 |
83.00 |
87.00 |
92.6M |
| 2025-03-05 |
82.00 |
85.00 |
81.00 |
83.00 |
3.6M |
| 2025-03-04 |
86.00 |
87.00 |
79.00 |
82.00 |
40.1M |
| 2025-03-03 |
87.00 |
89.00 |
85.00 |
86.00 |
82.1M |
| 2025-02-28 |
86.00 |
90.00 |
85.00 |
87.00 |
61.0M |
| 2025-02-27 |
91.00 |
92.00 |
85.00 |
85.00 |
6.6M |
| 2025-02-26 |
95.00 |
95.00 |
87.00 |
90.00 |
41.6M |
| 2025-02-25 |
106.00 |
108.00 |
94.00 |
94.00 |
87.9M |
| 2025-02-24 |
96.00 |
111.00 |
95.00 |
106.00 |
126.1M |
| 2025-02-21 |
99.00 |
99.00 |
95.00 |
95.00 |
3.3M |
| 2025-02-20 |
100.00 |
104.00 |
97.00 |
98.00 |
36.7M |
| 2025-02-19 |
102.00 |
104.00 |
99.00 |
99.00 |
76.0M |
| 2025-02-18 |
96.00 |
107.00 |
96.00 |
102.00 |
99.6M |
| 2025-02-17 |
94.00 |
102.00 |
90.00 |
96.00 |
9.8M |
| 2025-02-14 |
94.00 |
95.00 |
91.00 |
94.00 |
31.8M |
| 2025-02-13 |
94.00 |
97.00 |
92.00 |
94.00 |
78.8M |
| 2025-02-12 |
92.00 |
110.00 |
92.00 |
94.00 |
94.5M |
| 2025-02-11 |
101.00 |
101.00 |
91.00 |
92.00 |
19.9M |
| 2025-02-10 |
114.00 |
114.00 |
97.00 |
101.00 |
30.1M |
| 2025-02-07 |
120.00 |
124.00 |
110.00 |
114.00 |
61.7M |
| 2025-02-06 |
117.00 |
130.00 |
115.00 |
119.00 |
70.0M |
| 2025-02-05 |
118.00 |
119.00 |
115.00 |
117.00 |
0.7M |
| 2025-02-04 |
117.00 |
119.00 |
116.00 |
117.00 |
23.6M |
| 2025-02-03 |
119.00 |
121.00 |
117.00 |
118.00 |
59.2M |
| 2025-01-31 |
119.00 |
124.00 |
115.00 |
119.00 |
60.5M |
| 2025-01-30 |
121.00 |
123.00 |
118.00 |
119.00 |
2.5M |
| 2025-01-24 |
121.00 |
121.00 |
117.00 |
121.00 |
27.2M |
| 2025-01-23 |
126.00 |
126.00 |
121.00 |
121.00 |
57.7M |
| 2025-01-22 |
127.00 |
140.00 |
119.00 |
126.00 |
74.4M |
| 2025-01-21 |
125.00 |
130.00 |
124.00 |
127.00 |
2.5M |
| 2025-01-20 |
125.00 |
129.00 |
123.00 |
125.00 |
24.6M |
| 2025-01-17 |
130.00 |
130.00 |
120.00 |
125.00 |
52.4M |
| 2025-01-16 |
130.00 |
136.00 |
118.00 |
130.00 |
50.0M |
| 2025-01-15 |
131.00 |
132.00 |
127.00 |
130.00 |
2.0M |
| 2025-01-14 |
134.00 |
135.00 |
125.00 |
130.00 |
25.6M |
| 2025-01-13 |
135.00 |
138.00 |
133.00 |
134.00 |
53.4M |
| 2025-01-10 |
135.00 |
135.00 |
132.00 |
135.00 |
52.7M |
| 2025-01-09 |
134.00 |
135.00 |
130.00 |
135.00 |
1.8M |
| 2025-01-08 |
135.00 |
136.00 |
127.00 |
135.00 |
25.0M |
| 2025-01-07 |
136.00 |
136.00 |
132.00 |
136.00 |
56.9M |
| 2025-01-06 |
137.00 |
145.00 |
132.00 |
136.00 |
65.1M |
| 2025-01-03 |
140.00 |
141.00 |
136.00 |
137.00 |
12.7M |
| 2025-01-02 |
141.00 |
141.00 |
136.00 |
140.00 |
22.4M |