| Zeit |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 09:00 |
73.00 |
74.00 |
73.00 |
74.00 |
33.3K |
| 09:05 |
74.00 |
74.00 |
74.00 |
74.00 |
7.8K |
| 09:10 |
74.00 |
74.00 |
73.00 |
73.00 |
1.3K |
| 09:15 |
73.00 |
75.00 |
73.00 |
75.00 |
75.8K |
| 09:20 |
75.00 |
75.00 |
73.00 |
74.00 |
168.8K |
| 09:25 |
74.00 |
74.00 |
74.00 |
74.00 |
30.3K |
| 09:30 |
73.00 |
73.00 |
73.00 |
73.00 |
0.3K |
| 09:35 |
73.00 |
74.00 |
73.00 |
74.00 |
57.2K |
| 09:40 |
73.00 |
74.00 |
73.00 |
74.00 |
64.9K |
| 09:45 |
74.00 |
74.00 |
74.00 |
74.00 |
0.4K |
| 09:50 |
74.00 |
74.00 |
74.00 |
74.00 |
156.3K |
| 09:55 |
74.00 |
75.00 |
73.00 |
74.00 |
45.9K |
| 10:00 |
74.00 |
74.00 |
74.00 |
74.00 |
24.6K |
| 10:05 |
73.00 |
73.00 |
73.00 |
73.00 |
12.5K |
| 10:10 |
74.00 |
74.00 |
74.00 |
74.00 |
0.1K |
| 10:20 |
73.00 |
74.00 |
73.00 |
74.00 |
50.1K |
| 10:30 |
73.00 |
74.00 |
73.00 |
74.00 |
0.2K |
| 10:35 |
74.00 |
74.00 |
73.00 |
74.00 |
178.6K |
| 10:40 |
74.00 |
74.00 |
74.00 |
74.00 |
26.4K |
| 10:50 |
73.00 |
73.00 |
73.00 |
73.00 |
1.5K |
| 10:55 |
73.00 |
73.00 |
73.00 |
73.00 |
9.3K |
| 11:00 |
73.00 |
73.00 |
73.00 |
73.00 |
0.1K |
| 11:15 |
74.00 |
74.00 |
74.00 |
74.00 |
361.4K |
| 11:25 |
74.00 |
74.00 |
73.00 |
74.00 |
1.3K |
| 14:00 |
74.00 |
74.00 |
73.00 |
73.00 |
82.9K |
| 14:15 |
74.00 |
74.00 |
73.00 |
73.00 |
51.1K |
| 14:20 |
73.00 |
74.00 |
73.00 |
74.00 |
6.2K |
| 14:25 |
73.00 |
73.00 |
73.00 |
73.00 |
1.5K |
| 14:30 |
74.00 |
74.00 |
74.00 |
74.00 |
1.0K |
| 14:40 |
74.00 |
74.00 |
74.00 |
74.00 |
15.0K |
| 14:45 |
74.00 |
74.00 |
74.00 |
74.00 |
4.9K |
| 14:55 |
74.00 |
74.00 |
74.00 |
74.00 |
0.2K |
| 15:00 |
74.00 |
74.00 |
74.00 |
74.00 |
189.1K |
| 15:05 |
74.00 |
74.00 |
73.00 |
74.00 |
52.3K |
| 15:10 |
74.00 |
74.00 |
74.00 |
74.00 |
2.5K |
| 15:15 |
73.00 |
73.00 |
73.00 |
73.00 |
84.0K |
| 15:20 |
74.00 |
74.00 |
74.00 |
74.00 |
1.0K |
| 15:30 |
74.00 |
74.00 |
74.00 |
74.00 |
68.4K |
| 15:35 |
73.00 |
73.00 |
73.00 |
73.00 |
45.0K |
| 15:40 |
74.00 |
74.00 |
74.00 |
74.00 |
20.1K |
| 15:45 |
73.00 |
73.00 |
73.00 |
73.00 |
52.1K |
| 16:00 |
74.00 |
74.00 |
74.00 |
74.00 |
1.9K |
| 16:05 |
74.00 |
74.00 |
74.00 |
74.00 |
2.2K |
| 16:10 |
74.00 |
74.00 |
74.00 |
74.00 |
4.2K |
| 16:35 |
74.00 |
74.00 |
74.00 |
74.00 |
0.0K |
| Datum |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 2025-10-01 |
73.00 |
85.00 |
73.00 |
75.00 |
94.2M |
| 2025-09-30 |
72.00 |
74.00 |
72.00 |
74.00 |
3.2M |
| 2025-09-29 |
75.00 |
75.00 |
72.00 |
72.00 |
3.6M |
| 2025-09-26 |
73.00 |
75.00 |
73.00 |
74.00 |
2.0M |
| 2025-09-25 |
75.00 |
77.00 |
72.00 |
73.00 |
8.1M |
| 2025-09-24 |
73.00 |
78.00 |
72.00 |
75.00 |
34.0M |
| 2025-09-23 |
72.00 |
73.00 |
72.00 |
72.00 |
2.4M |
| 2025-09-22 |
72.00 |
73.00 |
72.00 |
73.00 |
2.0M |
| 2025-09-19 |
72.00 |
73.00 |
72.00 |
73.00 |
1.8M |
| 2025-09-18 |
73.00 |
76.00 |
72.00 |
73.00 |
2.0M |
| 2025-09-17 |
75.00 |
75.00 |
73.00 |
73.00 |
3.6M |
| 2025-09-16 |
74.00 |
75.00 |
73.00 |
74.00 |
12.2M |
| 2025-09-15 |
74.00 |
75.00 |
72.00 |
73.00 |
10.0M |
| 2025-09-12 |
76.00 |
76.00 |
74.00 |
75.00 |
3.1M |
| 2025-09-11 |
75.00 |
76.00 |
73.00 |
76.00 |
2.6M |
| 2025-09-10 |
72.00 |
77.00 |
72.00 |
75.00 |
3.3M |
| 2025-09-09 |
76.00 |
78.00 |
72.00 |
73.00 |
4.6M |
| 2025-09-08 |
76.00 |
78.00 |
75.00 |
76.00 |
5.0M |
| 2025-09-04 |
75.00 |
81.00 |
73.00 |
75.00 |
32.1M |
| 2025-09-03 |
74.00 |
75.00 |
73.00 |
74.00 |
2.3M |
| 2025-09-02 |
73.00 |
76.00 |
71.00 |
73.00 |
8.1M |
| 2025-09-01 |
75.00 |
76.00 |
71.00 |
73.00 |
3.5M |
| 2025-08-29 |
77.00 |
78.00 |
72.00 |
76.00 |
10.0M |
| 2025-08-28 |
79.00 |
79.00 |
76.00 |
77.00 |
15.5M |
| 2025-08-27 |
76.00 |
83.00 |
76.00 |
78.00 |
45.8M |
| 2025-08-26 |
76.00 |
81.00 |
74.00 |
76.00 |
21.2M |
| 2025-08-25 |
79.00 |
79.00 |
75.00 |
75.00 |
9.7M |
| 2025-08-22 |
77.00 |
78.00 |
73.00 |
74.00 |
15.0M |
| 2025-08-21 |
71.00 |
90.00 |
71.00 |
76.00 |
122.2M |
| 2025-08-20 |
71.00 |
72.00 |
67.00 |
71.00 |
4.9M |
| 2025-08-19 |
73.00 |
73.00 |
70.00 |
71.00 |
4.0M |
| 2025-08-15 |
73.00 |
75.00 |
72.00 |
72.00 |
3.1M |
| 2025-08-14 |
74.00 |
76.00 |
73.00 |
73.00 |
8.5M |
| 2025-08-13 |
71.00 |
76.00 |
70.00 |
74.00 |
5.5M |
| 2025-08-12 |
71.00 |
72.00 |
70.00 |
71.00 |
1.6M |
| 2025-08-11 |
71.00 |
72.00 |
70.00 |
72.00 |
0.6M |
| 2025-08-08 |
71.00 |
71.00 |
69.00 |
71.00 |
2.2M |
| 2025-08-07 |
71.00 |
72.00 |
69.00 |
71.00 |
1.4M |
| 2025-08-06 |
72.00 |
72.00 |
70.00 |
71.00 |
0.9M |
| 2025-08-05 |
72.00 |
72.00 |
71.00 |
71.00 |
2.2M |
| 2025-08-04 |
72.00 |
72.00 |
70.00 |
72.00 |
2.3M |
| 2025-08-01 |
74.00 |
74.00 |
70.00 |
72.00 |
5.4M |
| 2025-07-31 |
75.00 |
75.00 |
73.00 |
74.00 |
2.8M |
| 2025-07-30 |
74.00 |
74.00 |
72.00 |
74.00 |
1.3M |
| 2025-07-29 |
73.00 |
74.00 |
72.00 |
73.00 |
9.4M |
| 2025-07-28 |
74.00 |
75.00 |
72.00 |
74.00 |
8.9M |
| 2025-07-25 |
74.00 |
75.00 |
73.00 |
74.00 |
2.6M |
| 2025-07-24 |
75.00 |
76.00 |
73.00 |
74.00 |
2.6M |
| 2025-07-23 |
75.00 |
75.00 |
73.00 |
74.00 |
1.6M |
| 2025-07-22 |
76.00 |
78.00 |
74.00 |
75.00 |
5.1M |
| 2025-07-21 |
76.00 |
76.00 |
74.00 |
75.00 |
4.8M |
| 2025-07-18 |
75.00 |
78.00 |
75.00 |
76.00 |
3.2M |
| 2025-07-17 |
75.00 |
77.00 |
75.00 |
75.00 |
5.1M |
| 2025-07-16 |
73.00 |
78.00 |
71.00 |
75.00 |
10.8M |
| 2025-07-15 |
76.00 |
76.00 |
72.00 |
73.00 |
3.6M |
| 2025-07-14 |
77.00 |
77.00 |
75.00 |
75.00 |
2.9M |
| 2025-07-11 |
77.00 |
77.00 |
76.00 |
77.00 |
2.6M |
| 2025-07-10 |
77.00 |
78.00 |
75.00 |
77.00 |
2.2M |
| 2025-07-09 |
76.00 |
77.00 |
75.00 |
77.00 |
2.4M |
| 2025-07-08 |
77.00 |
77.00 |
74.00 |
76.00 |
3.5M |
| 2025-07-07 |
76.00 |
78.00 |
74.00 |
76.00 |
3.8M |
| 2025-07-04 |
79.00 |
79.00 |
76.00 |
78.00 |
2.8M |
| 2025-07-03 |
76.00 |
79.00 |
75.00 |
77.00 |
4.6M |
| 2025-07-02 |
77.00 |
78.00 |
76.00 |
76.00 |
3.1M |
| 2025-07-01 |
77.00 |
78.00 |
76.00 |
76.00 |
3.9M |
| 2025-06-30 |
76.00 |
80.00 |
76.00 |
77.00 |
12.1M |
| 2025-06-26 |
76.00 |
79.00 |
75.00 |
77.00 |
3.8M |
| 2025-06-25 |
79.00 |
82.00 |
75.00 |
76.00 |
20.4M |
| 2025-06-24 |
74.00 |
79.00 |
74.00 |
76.00 |
15.3M |
| 2025-06-23 |
74.00 |
74.00 |
72.00 |
73.00 |
2.8M |
| 2025-06-20 |
75.00 |
78.00 |
74.00 |
75.00 |
11.9M |
| 2025-06-19 |
76.00 |
77.00 |
74.00 |
76.00 |
3.9M |
| 2025-06-18 |
79.00 |
79.00 |
76.00 |
78.00 |
6.0M |
| 2025-06-17 |
78.00 |
80.00 |
77.00 |
78.00 |
18.4M |
| 2025-06-16 |
79.00 |
79.00 |
76.00 |
78.00 |
5.1M |
| 2025-06-13 |
77.00 |
82.00 |
76.00 |
77.00 |
18.0M |
| 2025-06-12 |
75.00 |
77.00 |
74.00 |
76.00 |
4.1M |
| 2025-06-11 |
75.00 |
76.00 |
74.00 |
75.00 |
3.5M |
| 2025-06-10 |
75.00 |
76.00 |
73.00 |
75.00 |
10.6M |
| 2025-06-05 |
74.00 |
76.00 |
72.00 |
73.00 |
13.7M |
| 2025-06-04 |
78.00 |
79.00 |
70.00 |
74.00 |
12.3M |
| 2025-06-03 |
78.00 |
80.00 |
76.00 |
78.00 |
2.6M |
| 2025-06-02 |
78.00 |
82.00 |
77.00 |
78.00 |
8.4M |
| 2025-05-28 |
78.00 |
79.00 |
76.00 |
77.00 |
2.8M |
| 2025-05-27 |
76.00 |
82.00 |
76.00 |
78.00 |
25.4M |
| 2025-05-26 |
79.00 |
79.00 |
76.00 |
76.00 |
17.9M |
| 2025-05-23 |
79.00 |
81.00 |
76.00 |
79.00 |
3.1M |
| 2025-05-22 |
80.00 |
81.00 |
75.00 |
79.00 |
8.3M |
| 2025-05-21 |
75.00 |
88.00 |
75.00 |
80.00 |
100.4M |
| 2025-05-20 |
78.00 |
78.00 |
73.00 |
74.00 |
5.5M |
| 2025-05-19 |
78.00 |
79.00 |
74.00 |
77.00 |
8.4M |
| 2025-05-16 |
75.00 |
81.00 |
75.00 |
77.00 |
19.3M |
| 2025-05-15 |
79.00 |
81.00 |
73.00 |
75.00 |
16.9M |
| 2025-05-14 |
74.00 |
87.00 |
72.00 |
79.00 |
96.7M |
| 2025-05-09 |
56.00 |
72.00 |
55.00 |
67.00 |
77.1M |
| 2025-05-08 |
60.00 |
61.00 |
56.00 |
56.00 |
8.3M |
| 2025-05-07 |
62.00 |
62.00 |
60.00 |
60.00 |
5.1M |
| 2025-05-06 |
61.00 |
62.00 |
59.00 |
62.00 |
5.7M |
| 2025-05-05 |
63.00 |
64.00 |
59.00 |
61.00 |
8.5M |
| 2025-05-02 |
61.00 |
63.00 |
60.00 |
63.00 |
6.6M |
| 2025-04-30 |
69.00 |
69.00 |
59.00 |
61.00 |
35.1M |
| 2025-04-29 |
70.00 |
71.00 |
69.00 |
69.00 |
3.1M |
| 2025-04-28 |
70.00 |
73.00 |
67.00 |
70.00 |
8.2M |
| 2025-04-25 |
66.00 |
72.00 |
66.00 |
68.00 |
10.9M |
| 2025-04-24 |
65.00 |
66.00 |
64.00 |
66.00 |
1.4M |
| 2025-04-23 |
64.00 |
66.00 |
63.00 |
64.00 |
2.3M |
| 2025-04-22 |
65.00 |
66.00 |
64.00 |
65.00 |
1.1M |
| 2025-04-21 |
66.00 |
67.00 |
66.00 |
66.00 |
1.2M |
| 2025-04-17 |
68.00 |
69.00 |
65.00 |
67.00 |
2.5M |
| 2025-04-16 |
62.00 |
73.00 |
61.00 |
68.00 |
23.3M |
| 2025-04-15 |
65.00 |
66.00 |
60.00 |
62.00 |
4.4M |
| 2025-04-14 |
63.00 |
66.00 |
63.00 |
65.00 |
1.9M |
| 2025-04-11 |
64.00 |
66.00 |
63.00 |
63.00 |
2.2M |
| 2025-04-10 |
66.00 |
66.00 |
62.00 |
63.00 |
3.4M |
| 2025-04-09 |
60.00 |
65.00 |
60.00 |
62.00 |
2.2M |
| 2025-04-08 |
67.00 |
70.00 |
63.00 |
63.00 |
13.9M |
| 2025-03-27 |
75.00 |
76.00 |
72.00 |
73.00 |
4.6M |
| 2025-03-26 |
72.00 |
79.00 |
70.00 |
74.00 |
15.0M |
| 2025-03-25 |
73.00 |
77.00 |
69.00 |
70.00 |
11.9M |
| 2025-03-24 |
67.00 |
80.00 |
65.00 |
73.00 |
54.3M |
| 2025-03-21 |
70.00 |
76.00 |
65.00 |
67.00 |
11.0M |
| 2025-03-20 |
73.00 |
81.00 |
69.00 |
70.00 |
31.2M |
| 2025-03-19 |
61.00 |
75.00 |
61.00 |
71.00 |
41.6M |
| 2025-03-18 |
64.00 |
65.00 |
57.00 |
60.00 |
6.9M |
| 2025-03-17 |
62.00 |
68.00 |
59.00 |
64.00 |
7.4M |
| 2025-03-14 |
68.00 |
68.00 |
61.00 |
62.00 |
9.7M |
| 2025-03-13 |
59.00 |
80.00 |
59.00 |
67.00 |
58.7M |
| 2025-03-12 |
61.00 |
63.00 |
58.00 |
60.00 |
4.8M |
| 2025-03-11 |
70.00 |
70.00 |
60.00 |
62.00 |
25.3M |
| 2025-03-10 |
52.00 |
70.00 |
51.00 |
70.00 |
53.5M |
| 2025-03-07 |
51.00 |
52.00 |
51.00 |
52.00 |
0.2M |
| 2025-03-06 |
51.00 |
52.00 |
50.00 |
52.00 |
1.3M |
| 2025-03-05 |
50.00 |
51.00 |
50.00 |
51.00 |
1.0M |
| 2025-03-04 |
50.00 |
51.00 |
50.00 |
50.00 |
4.4M |
| 2025-03-03 |
50.00 |
51.00 |
50.00 |
50.00 |
1.2M |
| 2025-02-28 |
51.00 |
51.00 |
50.00 |
50.00 |
3.6M |
| 2025-02-27 |
51.00 |
51.00 |
50.00 |
51.00 |
4.0M |
| 2025-02-26 |
50.00 |
53.00 |
50.00 |
51.00 |
1.5M |
| 2025-02-25 |
50.00 |
51.00 |
50.00 |
50.00 |
3.2M |
| 2025-02-24 |
52.00 |
52.00 |
50.00 |
50.00 |
2.4M |
| 2025-02-21 |
51.00 |
55.00 |
50.00 |
52.00 |
12.5M |
| 2025-02-20 |
52.00 |
54.00 |
50.00 |
50.00 |
7.1M |
| 2025-02-19 |
52.00 |
52.00 |
51.00 |
52.00 |
0.3M |
| 2025-02-18 |
52.00 |
52.00 |
51.00 |
52.00 |
0.0M |
| 2025-02-17 |
51.00 |
52.00 |
51.00 |
52.00 |
0.4M |
| 2025-02-14 |
51.00 |
51.00 |
50.00 |
51.00 |
3.3M |
| 2025-02-13 |
50.00 |
52.00 |
50.00 |
51.00 |
1.4M |
| 2025-02-12 |
51.00 |
51.00 |
50.00 |
51.00 |
0.9M |
| 2025-02-11 |
52.00 |
52.00 |
50.00 |
50.00 |
1.6M |
| 2025-02-10 |
51.00 |
52.00 |
51.00 |
52.00 |
0.3M |
| 2025-02-07 |
52.00 |
52.00 |
50.00 |
51.00 |
0.5M |
| 2025-02-06 |
55.00 |
55.00 |
50.00 |
51.00 |
3.2M |
| 2025-02-05 |
51.00 |
54.00 |
51.00 |
54.00 |
1.2M |
| 2025-02-04 |
52.00 |
52.00 |
51.00 |
51.00 |
0.3M |
| 2025-02-03 |
53.00 |
53.00 |
51.00 |
51.00 |
1.1M |
| 2025-01-31 |
52.00 |
53.00 |
50.00 |
52.00 |
4.6M |
| 2025-01-30 |
51.00 |
53.00 |
51.00 |
52.00 |
0.4M |
| 2025-01-24 |
53.00 |
53.00 |
51.00 |
53.00 |
0.6M |
| 2025-01-23 |
53.00 |
54.00 |
51.00 |
53.00 |
1.5M |
| 2025-01-22 |
53.00 |
54.00 |
52.00 |
53.00 |
0.6M |
| 2025-01-21 |
54.00 |
54.00 |
51.00 |
53.00 |
8.5M |
| 2025-01-20 |
57.00 |
57.00 |
53.00 |
54.00 |
3.2M |
| 2025-01-17 |
57.00 |
58.00 |
55.00 |
57.00 |
0.2M |
| 2025-01-16 |
55.00 |
57.00 |
54.00 |
57.00 |
0.7M |
| 2025-01-15 |
57.00 |
57.00 |
55.00 |
55.00 |
2.0M |
| 2025-01-14 |
55.00 |
57.00 |
55.00 |
57.00 |
0.6M |
| 2025-01-13 |
57.00 |
57.00 |
54.00 |
55.00 |
2.1M |
| 2025-01-10 |
57.00 |
58.00 |
55.00 |
57.00 |
0.2M |
| 2025-01-09 |
57.00 |
59.00 |
55.00 |
57.00 |
1.1M |
| 2025-01-08 |
57.00 |
65.00 |
56.00 |
58.00 |
0.6M |
| 2025-01-07 |
58.00 |
58.00 |
57.00 |
58.00 |
0.4M |
| 2025-01-06 |
58.00 |
58.00 |
56.00 |
58.00 |
0.2M |
| 2025-01-03 |
57.00 |
58.00 |
56.00 |
58.00 |
0.6M |
| 2025-01-02 |
57.00 |
58.00 |
55.00 |
57.00 |
0.6M |