Zeit |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
09:30 |
97.50 |
97.50 |
97.18 |
97.18 |
16.1K |
09:31 |
97.01 |
97.55 |
97.01 |
97.55 |
1.5K |
09:32 |
97.50 |
97.50 |
97.50 |
97.50 |
0.5K |
09:33 |
97.55 |
97.55 |
97.55 |
97.55 |
0.7K |
09:34 |
97.06 |
97.19 |
97.06 |
97.19 |
0.5K |
09:35 |
97.27 |
97.47 |
97.22 |
97.47 |
1.7K |
09:36 |
97.24 |
97.49 |
97.23 |
97.23 |
2.2K |
09:37 |
97.23 |
97.47 |
97.23 |
97.47 |
1.7K |
09:38 |
97.26 |
97.26 |
97.26 |
97.26 |
0.6K |
09:39 |
97.04 |
97.24 |
97.04 |
97.24 |
1.3K |
09:40 |
97.24 |
97.48 |
97.24 |
97.48 |
4.7K |
09:43 |
97.57 |
97.57 |
97.57 |
97.57 |
0.6K |
09:44 |
97.57 |
97.57 |
97.57 |
97.57 |
1.9K |
09:46 |
97.56 |
97.69 |
97.55 |
97.69 |
2.6K |
09:47 |
97.62 |
97.78 |
97.51 |
97.78 |
3.5K |
09:49 |
97.67 |
97.67 |
97.67 |
97.67 |
1.2K |
09:51 |
97.65 |
97.65 |
97.65 |
97.65 |
0.6K |
09:53 |
97.67 |
97.70 |
97.65 |
97.65 |
2.7K |
09:54 |
97.70 |
97.70 |
97.70 |
97.70 |
0.6K |
09:55 |
97.70 |
97.86 |
97.70 |
97.82 |
2.0K |
09:56 |
97.73 |
97.73 |
97.70 |
97.70 |
0.9K |
09:57 |
97.70 |
97.70 |
97.70 |
97.70 |
0.7K |
09:58 |
97.77 |
97.79 |
97.77 |
97.79 |
7.7K |
09:59 |
97.79 |
97.94 |
97.79 |
97.86 |
3.1K |
10:00 |
97.91 |
98.04 |
97.91 |
97.93 |
2.2K |
10:01 |
97.93 |
97.97 |
97.83 |
97.92 |
3.7K |
10:02 |
97.88 |
97.98 |
97.88 |
97.98 |
1.2K |
10:03 |
97.92 |
97.92 |
97.92 |
97.92 |
1.0K |
10:04 |
97.93 |
98.09 |
97.93 |
98.00 |
1.5K |
10:05 |
98.01 |
98.01 |
98.01 |
98.01 |
0.4K |
10:06 |
97.84 |
97.84 |
97.84 |
97.84 |
1.0K |
10:07 |
97.96 |
97.96 |
97.88 |
97.92 |
1.6K |
10:08 |
97.87 |
97.87 |
97.81 |
97.81 |
2.1K |
10:09 |
97.78 |
97.91 |
97.78 |
97.91 |
6.9K |
10:10 |
97.89 |
97.92 |
97.89 |
97.92 |
1.6K |
10:11 |
97.82 |
97.89 |
97.82 |
97.83 |
3.4K |
10:12 |
97.88 |
97.91 |
97.88 |
97.91 |
2.0K |
10:13 |
97.80 |
97.80 |
97.80 |
97.80 |
2.1K |
10:15 |
97.82 |
97.90 |
97.80 |
97.80 |
3.2K |
10:16 |
97.79 |
97.86 |
97.79 |
97.86 |
1.8K |
10:17 |
97.87 |
97.87 |
97.82 |
97.82 |
2.5K |
10:18 |
97.86 |
97.86 |
97.86 |
97.86 |
0.8K |
10:19 |
97.87 |
97.87 |
97.87 |
97.87 |
1.4K |
10:21 |
97.86 |
97.86 |
97.86 |
97.86 |
0.4K |
10:22 |
97.86 |
97.86 |
97.86 |
97.86 |
1.1K |
10:23 |
97.86 |
97.86 |
97.86 |
97.86 |
0.5K |
10:24 |
97.86 |
97.86 |
97.86 |
97.86 |
0.9K |
10:25 |
97.90 |
97.90 |
97.90 |
97.90 |
0.4K |
10:26 |
98.01 |
98.01 |
98.01 |
98.01 |
2.7K |
10:27 |
98.08 |
98.08 |
98.08 |
98.08 |
1.9K |
10:28 |
98.08 |
98.11 |
98.08 |
98.11 |
2.2K |
10:29 |
98.17 |
98.17 |
98.17 |
98.17 |
2.8K |
10:30 |
98.03 |
98.03 |
98.03 |
98.03 |
2.5K |
10:31 |
98.08 |
98.11 |
98.08 |
98.11 |
1.5K |
10:32 |
98.05 |
98.05 |
98.05 |
98.05 |
0.7K |
10:34 |
98.10 |
98.10 |
98.08 |
98.08 |
1.8K |
10:35 |
98.09 |
98.09 |
98.09 |
98.09 |
1.1K |
10:36 |
98.00 |
98.00 |
97.93 |
97.93 |
1.9K |
10:37 |
97.96 |
97.97 |
97.94 |
97.94 |
1.8K |
10:38 |
97.94 |
97.96 |
97.88 |
97.96 |
0.9K |
10:39 |
97.96 |
98.00 |
97.95 |
97.94 |
2.2K |
10:40 |
97.92 |
97.92 |
97.92 |
97.92 |
0.6K |
10:41 |
97.88 |
97.88 |
97.88 |
97.88 |
2.1K |
10:42 |
97.88 |
97.98 |
97.88 |
97.98 |
2.4K |
10:44 |
97.93 |
97.93 |
97.93 |
97.93 |
1.3K |
10:45 |
97.95 |
97.98 |
97.95 |
97.98 |
0.6K |
10:46 |
97.88 |
98.01 |
97.88 |
98.01 |
2.0K |
10:47 |
97.99 |
97.99 |
97.95 |
97.97 |
2.4K |
10:49 |
97.96 |
98.05 |
97.96 |
97.97 |
1.9K |
10:50 |
97.96 |
97.99 |
97.90 |
97.90 |
4.0K |
10:51 |
97.87 |
97.97 |
97.82 |
97.82 |
5.0K |
10:52 |
97.97 |
97.97 |
97.97 |
97.97 |
1.2K |
10:53 |
97.91 |
97.98 |
97.91 |
97.98 |
2.0K |
10:55 |
98.04 |
98.05 |
98.04 |
98.05 |
1.0K |
10:57 |
97.97 |
98.01 |
97.97 |
98.01 |
1.1K |
10:58 |
97.99 |
98.04 |
97.99 |
97.99 |
2.3K |
11:00 |
97.94 |
97.94 |
97.94 |
97.94 |
0.8K |
11:01 |
97.88 |
97.88 |
97.88 |
97.88 |
1.6K |
11:02 |
97.88 |
97.89 |
97.88 |
97.89 |
1.6K |
11:04 |
97.89 |
97.90 |
97.89 |
97.90 |
1.4K |
11:05 |
97.90 |
97.94 |
97.90 |
97.94 |
1.9K |
11:06 |
97.99 |
98.03 |
97.92 |
98.03 |
3.6K |
11:08 |
97.98 |
97.99 |
97.98 |
97.99 |
1.5K |
11:09 |
97.98 |
97.98 |
97.98 |
97.98 |
0.9K |
11:10 |
97.97 |
98.01 |
97.97 |
98.01 |
0.9K |
11:11 |
97.97 |
98.03 |
97.97 |
97.99 |
1.2K |
11:12 |
97.91 |
97.91 |
97.91 |
97.91 |
1.3K |
11:13 |
97.95 |
97.95 |
97.95 |
97.95 |
0.1K |
11:14 |
97.99 |
97.99 |
97.94 |
97.94 |
0.6K |
11:15 |
97.98 |
97.98 |
97.89 |
97.90 |
3.0K |
11:16 |
97.89 |
97.95 |
97.89 |
97.92 |
1.3K |
11:17 |
98.00 |
98.00 |
98.00 |
98.00 |
1.6K |
11:18 |
97.97 |
98.02 |
97.97 |
98.02 |
1.3K |
11:19 |
97.99 |
97.99 |
97.99 |
97.99 |
1.5K |
11:20 |
97.86 |
97.86 |
97.86 |
97.86 |
0.1K |
11:21 |
97.86 |
97.91 |
97.86 |
97.91 |
1.5K |
11:22 |
97.98 |
97.98 |
97.93 |
97.98 |
1.4K |
11:23 |
97.93 |
97.99 |
97.93 |
97.99 |
1.5K |
11:25 |
97.97 |
97.97 |
97.97 |
97.97 |
1.3K |
11:28 |
97.95 |
97.95 |
97.95 |
97.95 |
2.1K |
11:31 |
98.01 |
98.04 |
98.01 |
98.04 |
0.7K |
11:32 |
98.04 |
98.04 |
98.04 |
98.04 |
0.8K |
11:33 |
98.01 |
98.01 |
98.01 |
98.01 |
0.8K |
11:34 |
98.00 |
98.02 |
98.00 |
98.02 |
1.5K |
11:35 |
98.00 |
98.00 |
98.00 |
98.00 |
1.2K |
11:37 |
98.00 |
98.00 |
97.97 |
97.97 |
1.3K |
11:38 |
97.94 |
97.94 |
97.94 |
97.94 |
0.6K |
11:39 |
97.89 |
97.94 |
97.89 |
97.94 |
4.4K |
11:40 |
97.95 |
97.95 |
97.91 |
97.91 |
2.3K |
11:41 |
97.95 |
98.01 |
97.95 |
98.01 |
2.4K |
11:42 |
98.00 |
98.01 |
97.99 |
98.01 |
2.4K |
11:44 |
98.00 |
98.00 |
97.99 |
97.99 |
1.3K |
11:46 |
97.94 |
97.94 |
97.94 |
97.94 |
1.4K |
11:47 |
97.91 |
97.91 |
97.91 |
97.91 |
1.5K |
11:49 |
97.96 |
97.96 |
97.96 |
97.96 |
2.2K |
11:51 |
97.86 |
97.91 |
97.86 |
97.91 |
1.4K |
11:52 |
97.90 |
97.90 |
97.84 |
97.84 |
0.9K |
11:53 |
97.84 |
97.93 |
97.84 |
97.90 |
1.8K |
11:55 |
97.93 |
97.93 |
97.86 |
97.86 |
1.3K |
11:56 |
97.91 |
97.91 |
97.91 |
97.91 |
1.7K |
11:57 |
97.97 |
97.97 |
97.97 |
97.97 |
1.7K |
11:59 |
97.94 |
97.97 |
97.89 |
97.89 |
1.5K |
12:00 |
98.00 |
98.00 |
98.00 |
98.00 |
1.7K |
12:01 |
97.97 |
97.97 |
97.97 |
97.97 |
1.0K |
12:03 |
97.91 |
97.97 |
97.90 |
97.90 |
1.8K |
12:04 |
97.90 |
97.90 |
97.90 |
97.90 |
0.2K |
12:05 |
97.90 |
97.90 |
97.90 |
97.90 |
1.2K |
12:07 |
97.96 |
97.96 |
97.87 |
97.87 |
3.4K |
12:09 |
97.86 |
97.90 |
97.86 |
97.90 |
2.8K |
12:10 |
97.90 |
97.90 |
97.90 |
97.90 |
0.1K |
12:11 |
97.93 |
97.93 |
97.93 |
97.93 |
0.6K |
12:12 |
97.91 |
97.91 |
97.86 |
97.86 |
0.8K |
12:14 |
97.87 |
97.87 |
97.85 |
97.85 |
3.4K |
12:15 |
97.92 |
97.92 |
97.92 |
97.92 |
1.4K |
12:17 |
97.88 |
97.88 |
97.88 |
97.88 |
2.6K |
12:20 |
97.93 |
97.93 |
97.93 |
97.93 |
1.9K |
12:21 |
98.00 |
98.00 |
98.00 |
98.00 |
1.8K |
12:23 |
98.06 |
98.06 |
98.06 |
98.06 |
1.0K |
12:24 |
98.08 |
98.08 |
98.08 |
98.08 |
0.2K |
12:25 |
98.08 |
98.08 |
98.08 |
98.08 |
0.4K |
12:26 |
98.12 |
98.12 |
98.12 |
98.12 |
1.8K |
12:28 |
98.13 |
98.13 |
98.13 |
98.13 |
0.3K |
12:29 |
98.10 |
98.10 |
98.10 |
98.10 |
0.4K |
12:30 |
98.14 |
98.14 |
98.14 |
98.14 |
1.0K |
12:31 |
98.14 |
98.14 |
98.10 |
98.10 |
1.3K |
12:32 |
98.01 |
98.01 |
98.01 |
98.01 |
0.9K |
12:33 |
98.02 |
98.10 |
98.02 |
98.05 |
0.6K |
12:34 |
98.05 |
98.05 |
98.05 |
98.05 |
0.2K |
12:35 |
98.17 |
98.17 |
98.05 |
98.05 |
1.9K |
12:36 |
98.15 |
98.15 |
98.15 |
98.15 |
0.3K |
12:37 |
98.17 |
98.17 |
98.17 |
98.17 |
1.8K |
12:40 |
98.19 |
98.19 |
98.19 |
98.19 |
0.4K |
12:41 |
98.19 |
98.19 |
98.15 |
98.15 |
0.5K |
12:42 |
98.10 |
98.10 |
98.10 |
98.10 |
0.4K |
12:43 |
98.14 |
98.14 |
98.13 |
98.13 |
1.7K |
12:44 |
98.11 |
98.17 |
98.11 |
98.17 |
1.6K |
12:45 |
98.11 |
98.11 |
98.11 |
98.11 |
0.4K |
12:46 |
98.13 |
98.19 |
98.13 |
98.19 |
2.8K |
12:48 |
98.22 |
98.22 |
98.22 |
98.22 |
0.9K |
12:49 |
98.24 |
98.27 |
98.24 |
98.27 |
1.1K |
12:50 |
98.26 |
98.26 |
98.26 |
98.26 |
1.5K |
12:51 |
98.26 |
98.26 |
98.26 |
98.26 |
0.6K |
12:52 |
98.20 |
98.27 |
98.20 |
98.27 |
1.3K |
12:53 |
98.27 |
98.27 |
98.20 |
98.20 |
1.1K |
12:54 |
98.24 |
98.24 |
98.24 |
98.24 |
0.2K |
12:55 |
98.27 |
98.30 |
98.21 |
98.30 |
2.8K |
12:56 |
98.30 |
98.30 |
98.30 |
98.30 |
1.0K |
12:57 |
98.32 |
98.40 |
98.31 |
98.40 |
2.5K |
12:58 |
98.42 |
98.42 |
98.42 |
98.42 |
1.0K |
12:59 |
98.43 |
98.43 |
98.43 |
98.43 |
3.2K |
13:03 |
98.37 |
98.37 |
98.37 |
98.37 |
0.4K |
13:04 |
98.37 |
98.37 |
98.34 |
98.34 |
1.0K |
13:05 |
98.35 |
98.39 |
98.35 |
98.39 |
0.9K |
13:06 |
98.36 |
98.36 |
98.35 |
98.35 |
0.5K |
13:07 |
98.38 |
98.38 |
98.35 |
98.35 |
1.7K |
13:08 |
98.37 |
98.37 |
98.37 |
98.37 |
1.0K |
13:09 |
98.38 |
98.40 |
98.38 |
98.40 |
1.3K |
13:10 |
98.39 |
98.39 |
98.33 |
98.33 |
1.3K |
13:11 |
98.32 |
98.32 |
98.27 |
98.27 |
3.0K |
13:12 |
98.28 |
98.28 |
98.28 |
98.28 |
0.6K |
13:13 |
98.26 |
98.26 |
98.26 |
98.26 |
0.7K |
13:14 |
98.27 |
98.27 |
98.26 |
98.26 |
1.1K |
13:15 |
98.28 |
98.28 |
98.24 |
98.25 |
6.0K |
13:16 |
98.33 |
98.33 |
98.30 |
98.30 |
1.8K |
13:17 |
98.30 |
98.30 |
98.30 |
98.30 |
0.4K |
13:18 |
98.30 |
98.30 |
98.30 |
98.30 |
0.7K |
13:19 |
98.30 |
98.30 |
98.30 |
98.30 |
1.0K |
13:20 |
98.29 |
98.29 |
98.29 |
98.29 |
0.5K |
13:21 |
98.24 |
98.24 |
98.23 |
98.23 |
0.6K |
13:22 |
98.27 |
98.27 |
98.26 |
98.26 |
4.6K |
13:27 |
98.31 |
98.34 |
98.28 |
98.28 |
2.0K |
13:28 |
98.23 |
98.29 |
98.23 |
98.29 |
1.5K |
13:29 |
98.25 |
98.25 |
98.25 |
98.25 |
0.6K |
13:30 |
98.29 |
98.29 |
98.29 |
98.29 |
1.0K |
13:31 |
98.24 |
98.24 |
98.24 |
98.24 |
0.5K |
13:32 |
98.25 |
98.25 |
98.24 |
98.24 |
1.7K |
13:33 |
98.27 |
98.27 |
98.27 |
98.27 |
0.9K |
13:34 |
98.21 |
98.21 |
98.21 |
98.21 |
0.2K |
13:35 |
98.27 |
98.27 |
98.26 |
98.26 |
1.1K |
13:36 |
98.24 |
98.24 |
98.20 |
98.20 |
0.7K |
13:37 |
98.22 |
98.22 |
98.22 |
98.22 |
0.8K |
13:38 |
98.28 |
98.28 |
98.28 |
98.28 |
0.9K |
13:39 |
98.25 |
98.25 |
98.25 |
98.25 |
0.7K |
13:40 |
98.22 |
98.25 |
98.22 |
98.25 |
2.2K |
13:41 |
98.25 |
98.34 |
98.25 |
98.34 |
2.7K |
13:42 |
98.32 |
98.34 |
98.32 |
98.34 |
0.6K |
13:43 |
98.36 |
98.36 |
98.31 |
98.31 |
1.0K |
13:44 |
98.26 |
98.26 |
98.26 |
98.26 |
1.7K |
13:48 |
98.31 |
98.31 |
98.28 |
98.28 |
2.2K |
13:49 |
98.24 |
98.24 |
98.21 |
98.21 |
1.6K |
13:50 |
98.25 |
98.25 |
98.25 |
98.25 |
1.0K |
13:51 |
98.20 |
98.29 |
98.20 |
98.29 |
1.0K |
13:52 |
98.25 |
98.25 |
98.25 |
98.25 |
0.8K |
13:53 |
98.20 |
98.26 |
98.20 |
98.26 |
1.6K |
13:54 |
98.19 |
98.19 |
98.19 |
98.19 |
3.7K |
13:57 |
98.21 |
98.21 |
98.21 |
98.21 |
0.7K |
13:59 |
98.23 |
98.24 |
98.20 |
98.24 |
2.2K |
14:00 |
98.20 |
98.26 |
98.20 |
98.26 |
1.7K |
14:01 |
98.31 |
98.31 |
98.31 |
98.31 |
0.9K |
14:03 |
98.34 |
98.34 |
98.34 |
98.34 |
1.2K |
14:04 |
98.32 |
98.32 |
98.32 |
98.32 |
0.7K |
14:05 |
98.33 |
98.33 |
98.23 |
98.23 |
1.5K |
14:07 |
98.27 |
98.27 |
98.27 |
98.27 |
0.9K |
14:09 |
98.25 |
98.25 |
98.25 |
98.25 |
0.4K |
14:11 |
98.22 |
98.22 |
98.22 |
98.22 |
0.9K |
14:12 |
98.21 |
98.21 |
98.21 |
98.21 |
1.4K |
14:14 |
98.28 |
98.28 |
98.28 |
98.28 |
0.3K |
14:15 |
98.34 |
98.34 |
98.34 |
98.34 |
1.0K |
14:16 |
98.23 |
98.33 |
98.23 |
98.33 |
0.7K |
14:17 |
98.25 |
98.29 |
98.25 |
98.29 |
1.2K |
14:19 |
98.21 |
98.21 |
98.21 |
98.21 |
3.4K |
14:21 |
98.14 |
98.14 |
98.14 |
98.14 |
0.9K |
14:22 |
98.10 |
98.14 |
98.09 |
98.14 |
0.8K |
14:23 |
98.10 |
98.12 |
98.08 |
98.08 |
2.1K |
14:26 |
98.15 |
98.15 |
98.15 |
98.15 |
0.3K |
14:27 |
98.13 |
98.13 |
98.13 |
98.13 |
0.3K |
14:28 |
98.13 |
98.13 |
98.13 |
98.13 |
2.3K |
14:31 |
98.14 |
98.14 |
98.14 |
98.14 |
0.3K |
14:32 |
98.13 |
98.13 |
98.13 |
98.13 |
1.4K |
14:34 |
98.17 |
98.17 |
98.17 |
98.17 |
1.5K |
14:35 |
98.19 |
98.20 |
98.13 |
98.20 |
2.8K |
14:36 |
98.26 |
98.27 |
98.26 |
98.27 |
1.0K |
14:38 |
98.27 |
98.27 |
98.25 |
98.25 |
1.3K |
14:39 |
98.27 |
98.27 |
98.27 |
98.27 |
1.3K |
14:41 |
98.28 |
98.28 |
98.28 |
98.28 |
3.4K |
14:44 |
98.32 |
98.32 |
98.30 |
98.30 |
1.4K |
14:46 |
98.30 |
98.30 |
98.25 |
98.25 |
2.5K |
14:48 |
98.30 |
98.30 |
98.30 |
98.30 |
0.6K |
14:49 |
98.30 |
98.30 |
98.29 |
98.29 |
1.2K |
14:50 |
98.34 |
98.36 |
98.34 |
98.36 |
1.6K |
14:51 |
98.37 |
98.44 |
98.37 |
98.44 |
5.2K |
14:52 |
98.39 |
98.42 |
98.39 |
98.41 |
4.0K |
14:53 |
98.41 |
98.46 |
98.41 |
98.46 |
2.2K |
14:54 |
98.42 |
98.42 |
98.42 |
98.42 |
0.6K |
14:55 |
98.42 |
98.42 |
98.42 |
98.42 |
1.2K |
14:56 |
98.41 |
98.41 |
98.41 |
98.41 |
1.0K |
14:57 |
98.35 |
98.40 |
98.35 |
98.40 |
2.2K |
14:58 |
98.41 |
98.41 |
98.41 |
98.41 |
0.7K |
14:59 |
98.42 |
98.42 |
98.41 |
98.41 |
3.6K |
15:00 |
98.41 |
98.41 |
98.41 |
98.41 |
1.0K |
15:02 |
98.42 |
98.42 |
98.42 |
98.42 |
0.4K |
15:03 |
98.44 |
98.44 |
98.44 |
98.44 |
0.9K |
15:04 |
98.43 |
98.48 |
98.43 |
98.48 |
2.4K |
15:05 |
98.49 |
98.49 |
98.47 |
98.48 |
2.3K |
15:06 |
98.49 |
98.49 |
98.49 |
98.49 |
5.5K |
15:07 |
98.49 |
98.49 |
98.49 |
98.49 |
0.6K |
15:08 |
98.50 |
98.50 |
98.50 |
98.50 |
0.4K |
15:09 |
98.47 |
98.51 |
98.44 |
98.44 |
4.2K |
15:10 |
98.42 |
98.42 |
98.41 |
98.41 |
1.1K |
15:11 |
98.45 |
98.47 |
98.45 |
98.47 |
5.2K |
15:16 |
98.43 |
98.43 |
98.36 |
98.36 |
1.7K |
15:17 |
98.42 |
98.42 |
98.37 |
98.37 |
1.2K |
15:18 |
98.44 |
98.44 |
98.44 |
98.44 |
0.4K |
15:19 |
98.38 |
98.38 |
98.37 |
98.37 |
5.3K |
15:20 |
98.34 |
98.34 |
98.32 |
98.34 |
4.2K |
15:21 |
98.35 |
98.35 |
98.31 |
98.32 |
3.7K |
15:22 |
98.26 |
98.28 |
98.23 |
98.28 |
4.4K |
15:23 |
98.32 |
98.32 |
98.32 |
98.32 |
0.7K |
15:24 |
98.25 |
98.25 |
98.25 |
98.25 |
1.3K |
15:25 |
98.27 |
98.27 |
98.27 |
98.27 |
0.8K |
15:26 |
98.22 |
98.22 |
98.22 |
98.22 |
2.7K |
15:28 |
98.18 |
98.18 |
98.18 |
98.18 |
1.3K |
15:29 |
98.20 |
98.20 |
98.16 |
98.16 |
3.9K |
15:31 |
98.18 |
98.18 |
98.18 |
98.18 |
2.5K |
15:32 |
98.17 |
98.18 |
98.17 |
98.18 |
1.4K |
15:33 |
98.13 |
98.15 |
98.13 |
98.15 |
3.0K |
15:34 |
98.16 |
98.16 |
98.16 |
98.16 |
2.4K |
15:36 |
98.19 |
98.20 |
98.14 |
98.14 |
5.1K |
15:37 |
98.19 |
98.19 |
98.19 |
98.19 |
1.3K |
15:38 |
98.19 |
98.21 |
98.19 |
98.21 |
1.1K |
15:39 |
98.21 |
98.21 |
98.19 |
98.19 |
3.5K |
15:40 |
98.21 |
98.21 |
98.21 |
98.21 |
5.5K |
15:41 |
98.21 |
98.21 |
98.16 |
98.16 |
3.1K |
15:42 |
98.19 |
98.19 |
98.17 |
98.18 |
3.6K |
15:43 |
98.18 |
98.18 |
98.16 |
98.16 |
2.7K |
15:44 |
98.15 |
98.15 |
98.11 |
98.13 |
2.7K |
15:45 |
98.14 |
98.14 |
98.14 |
98.14 |
0.9K |
15:46 |
98.14 |
98.14 |
98.10 |
98.10 |
2.9K |
15:47 |
98.08 |
98.09 |
98.06 |
98.09 |
4.4K |
15:48 |
98.08 |
98.14 |
98.08 |
98.14 |
3.4K |
15:49 |
98.16 |
98.19 |
98.16 |
98.19 |
4.7K |
15:50 |
98.20 |
98.33 |
98.20 |
98.33 |
6.7K |
15:51 |
98.37 |
98.37 |
98.22 |
98.22 |
7.4K |
15:52 |
98.30 |
98.32 |
98.27 |
98.27 |
4.1K |
15:53 |
98.31 |
98.33 |
98.30 |
98.33 |
3.6K |
15:54 |
98.30 |
98.37 |
98.25 |
98.37 |
10.7K |
15:55 |
98.27 |
98.29 |
98.16 |
98.18 |
8.1K |
15:56 |
98.20 |
98.23 |
98.14 |
98.14 |
12.8K |
15:57 |
98.16 |
98.23 |
98.14 |
98.23 |
19.6K |
15:58 |
98.22 |
98.22 |
98.14 |
98.17 |
26.4K |
15:59 |
98.20 |
98.24 |
98.14 |
98.24 |
254.2K |
Datum |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
2025-09-30 |
97.95 |
98.67 |
97.52 |
98.50 |
1.2M |
2025-09-29 |
98.06 |
98.52 |
96.60 |
98.28 |
0.9M |
2025-09-26 |
97.31 |
98.52 |
97.00 |
98.24 |
0.9M |
2025-09-25 |
98.06 |
98.38 |
96.22 |
96.97 |
1.1M |
2025-09-24 |
99.72 |
100.30 |
98.75 |
98.98 |
1.4M |
2025-09-23 |
101.66 |
103.60 |
99.86 |
100.29 |
1.4M |
2025-09-22 |
99.40 |
102.10 |
99.01 |
101.74 |
1.5M |
2025-09-19 |
101.15 |
101.45 |
99.71 |
100.09 |
4.2M |
2025-09-18 |
100.74 |
101.30 |
98.45 |
100.21 |
1.3M |
2025-09-17 |
99.45 |
101.65 |
99.14 |
99.92 |
1.6M |
2025-09-16 |
100.25 |
100.69 |
98.67 |
99.12 |
1.7M |
2025-09-15 |
103.16 |
103.50 |
100.77 |
100.96 |
1.0M |
2025-09-12 |
103.67 |
104.10 |
102.90 |
103.08 |
0.9M |
2025-09-11 |
102.31 |
104.49 |
101.95 |
104.26 |
1.1M |
2025-09-10 |
103.21 |
104.07 |
102.16 |
102.30 |
1.6M |
2025-09-09 |
104.01 |
104.76 |
103.69 |
103.85 |
1.3M |
2025-09-08 |
105.40 |
105.50 |
103.28 |
104.71 |
1.8M |
2025-09-05 |
104.77 |
106.20 |
104.49 |
105.73 |
1.2M |
2025-09-04 |
104.99 |
105.34 |
104.09 |
104.76 |
1.0M |
2025-09-03 |
104.38 |
105.08 |
103.73 |
105.04 |
1.1M |
2025-09-02 |
105.72 |
106.11 |
104.56 |
105.01 |
1.0M |
2025-08-29 |
105.19 |
106.16 |
105.05 |
106.10 |
0.7M |
2025-08-28 |
106.34 |
106.59 |
104.19 |
105.06 |
1.1M |
2025-08-27 |
107.17 |
107.85 |
106.25 |
106.79 |
0.8M |
2025-08-26 |
107.01 |
108.29 |
106.75 |
107.54 |
1.8M |
2025-08-25 |
108.00 |
108.23 |
106.63 |
107.32 |
1.5M |
2025-08-22 |
105.25 |
107.77 |
104.85 |
107.71 |
1.1M |
2025-08-21 |
105.09 |
105.46 |
104.13 |
104.42 |
1.3M |
2025-08-20 |
104.54 |
106.67 |
104.35 |
105.71 |
1.8M |
2025-08-19 |
102.04 |
104.85 |
101.79 |
104.31 |
1.3M |
2025-08-18 |
102.84 |
103.61 |
102.31 |
102.56 |
1.1M |
2025-08-15 |
102.48 |
103.20 |
101.72 |
102.75 |
1.1M |
2025-08-14 |
102.52 |
102.65 |
101.56 |
102.12 |
1.5M |
2025-08-13 |
102.16 |
103.57 |
101.75 |
103.22 |
1.3M |
2025-08-12 |
100.10 |
102.27 |
99.56 |
101.82 |
1.9M |
2025-08-11 |
99.54 |
100.57 |
98.78 |
100.02 |
1.8M |
2025-08-08 |
98.98 |
99.38 |
96.66 |
99.26 |
2.5M |
2025-08-07 |
95.89 |
101.93 |
95.00 |
98.43 |
4.2M |
2025-08-06 |
91.81 |
92.41 |
90.67 |
91.15 |
2.1M |
2025-08-05 |
92.73 |
93.04 |
91.56 |
92.05 |
1.9M |
2025-08-04 |
90.50 |
92.66 |
90.11 |
92.40 |
1.9M |
2025-08-01 |
91.52 |
91.79 |
89.33 |
90.62 |
2.3M |
2025-07-31 |
92.06 |
93.20 |
91.56 |
91.65 |
1.8M |
2025-07-30 |
94.70 |
94.98 |
92.81 |
93.32 |
1.8M |
2025-07-29 |
95.63 |
96.39 |
94.79 |
94.95 |
1.4M |
2025-07-28 |
96.91 |
97.16 |
95.74 |
95.98 |
1.2M |
2025-07-25 |
96.78 |
97.76 |
96.42 |
97.55 |
1.1M |
2025-07-24 |
97.25 |
97.77 |
96.78 |
96.87 |
1.2M |
2025-07-23 |
97.17 |
97.92 |
95.88 |
97.33 |
2.0M |
2025-07-22 |
92.95 |
96.79 |
92.58 |
96.52 |
1.9M |
2025-07-21 |
93.32 |
94.57 |
92.59 |
92.59 |
1.1M |
2025-07-18 |
95.39 |
95.60 |
93.13 |
93.19 |
1.3M |
2025-07-17 |
93.60 |
95.01 |
92.97 |
94.90 |
2.5M |
2025-07-16 |
94.61 |
94.86 |
93.15 |
94.22 |
1.5M |
2025-07-15 |
95.95 |
95.95 |
93.25 |
94.03 |
2.4M |
2025-07-14 |
94.14 |
94.82 |
93.15 |
93.86 |
2.0M |
2025-07-11 |
94.21 |
94.61 |
93.03 |
93.79 |
1.6M |
2025-07-10 |
94.74 |
96.92 |
93.95 |
95.15 |
2.3M |
2025-07-09 |
93.56 |
95.38 |
92.71 |
95.20 |
2.8M |
2025-07-08 |
92.34 |
94.13 |
92.24 |
93.47 |
1.5M |
2025-07-07 |
93.31 |
93.76 |
92.13 |
92.57 |
2.0M |
2025-07-03 |
93.55 |
94.05 |
93.24 |
93.67 |
0.9M |
2025-07-02 |
94.18 |
94.46 |
92.96 |
93.50 |
1.6M |
2025-07-01 |
90.87 |
94.78 |
90.76 |
94.06 |
1.9M |
2025-06-30 |
91.32 |
91.61 |
90.60 |
91.21 |
1.2M |
2025-06-27 |
91.79 |
92.64 |
90.80 |
91.46 |
5.3M |
2025-06-26 |
92.67 |
92.83 |
90.61 |
91.74 |
2.8M |
2025-06-25 |
91.88 |
92.99 |
91.75 |
92.79 |
2.5M |
2025-06-24 |
91.72 |
92.65 |
90.91 |
92.34 |
1.8M |
2025-06-23 |
90.79 |
91.66 |
89.85 |
91.50 |
1.7M |
2025-06-20 |
90.94 |
91.49 |
90.55 |
91.22 |
4.1M |
2025-06-18 |
90.26 |
91.10 |
89.66 |
90.55 |
1.9M |
2025-06-17 |
91.23 |
91.99 |
90.09 |
90.21 |
1.7M |
2025-06-16 |
91.42 |
92.37 |
90.36 |
92.16 |
2.2M |
2025-06-13 |
92.25 |
93.30 |
91.13 |
91.28 |
1.4M |
2025-06-12 |
94.01 |
94.31 |
92.97 |
93.26 |
1.1M |
2025-06-11 |
95.00 |
95.35 |
93.84 |
94.24 |
1.2M |
2025-06-10 |
93.44 |
94.95 |
92.71 |
94.92 |
1.3M |
2025-06-09 |
92.54 |
94.10 |
91.62 |
92.83 |
2.0M |
2025-06-06 |
92.58 |
92.98 |
91.97 |
92.38 |
1.0M |
2025-06-05 |
91.79 |
92.70 |
91.40 |
91.92 |
1.3M |
2025-06-04 |
92.01 |
92.27 |
91.27 |
91.46 |
1.5M |
2025-06-03 |
90.53 |
92.40 |
89.22 |
91.85 |
1.4M |
2025-06-02 |
91.54 |
92.03 |
90.60 |
91.11 |
1.6M |
2025-05-30 |
92.94 |
93.04 |
91.44 |
92.17 |
3.5M |
2025-05-29 |
92.37 |
93.34 |
91.73 |
93.34 |
1.7M |
2025-05-28 |
94.05 |
94.50 |
92.10 |
92.29 |
1.5M |
2025-05-27 |
93.60 |
94.64 |
93.34 |
94.21 |
3.9M |
2025-05-23 |
90.82 |
94.00 |
90.20 |
92.64 |
3.1M |
2025-05-22 |
92.16 |
93.05 |
91.00 |
91.67 |
2.1M |
2025-05-21 |
94.68 |
95.12 |
92.49 |
92.74 |
4.0M |
2025-05-20 |
95.50 |
96.27 |
94.92 |
95.35 |
2.3M |
2025-05-19 |
95.96 |
96.18 |
94.41 |
95.77 |
2.1M |
2025-05-16 |
97.10 |
97.56 |
96.36 |
96.95 |
2.3M |
2025-05-15 |
95.59 |
96.87 |
95.14 |
96.73 |
2.5M |
2025-05-14 |
96.88 |
97.51 |
95.00 |
95.33 |
3.6M |
2025-05-13 |
97.99 |
98.23 |
96.36 |
97.49 |
2.3M |
2025-05-12 |
96.64 |
99.88 |
96.64 |
98.22 |
3.2M |
2025-05-09 |
95.08 |
96.58 |
94.36 |
95.21 |
3.4M |
2025-05-08 |
94.38 |
95.96 |
93.58 |
95.11 |
2.9M |
2025-05-07 |
92.85 |
94.45 |
92.34 |
94.13 |
2.7M |
2025-05-06 |
90.48 |
92.91 |
90.09 |
92.27 |
4.2M |
2025-05-05 |
99.59 |
99.82 |
89.92 |
90.48 |
7.1M |
2025-05-02 |
102.78 |
103.03 |
101.07 |
102.38 |
3.3M |
2025-05-01 |
102.66 |
103.27 |
100.68 |
101.82 |
1.4M |
2025-04-30 |
102.73 |
103.20 |
101.25 |
103.05 |
1.4M |
2025-04-29 |
101.63 |
103.28 |
101.10 |
102.79 |
0.9M |
2025-04-28 |
101.69 |
102.18 |
100.88 |
101.76 |
1.3M |
2025-04-25 |
101.43 |
102.63 |
100.39 |
101.51 |
1.7M |
2025-04-24 |
99.89 |
101.55 |
99.15 |
101.50 |
2.0M |
2025-04-23 |
98.14 |
101.00 |
98.14 |
99.45 |
1.6M |
2025-04-22 |
96.95 |
97.65 |
95.84 |
97.44 |
1.4M |
2025-04-21 |
97.50 |
97.75 |
93.10 |
96.17 |
2.3M |
2025-04-17 |
97.00 |
98.42 |
96.82 |
97.92 |
4.4M |
2025-04-16 |
97.83 |
98.71 |
96.58 |
96.94 |
1.8M |
2025-04-15 |
102.13 |
102.14 |
97.19 |
97.27 |
2.3M |
2025-04-14 |
102.79 |
103.34 |
100.97 |
101.97 |
2.2M |
2025-04-11 |
102.65 |
102.94 |
99.00 |
102.35 |
2.3M |
2025-04-10 |
103.58 |
103.58 |
99.69 |
102.26 |
3.1M |
2025-04-09 |
100.69 |
104.68 |
98.91 |
103.44 |
5.7M |
2025-04-08 |
106.53 |
107.00 |
101.18 |
102.79 |
2.0M |
2025-04-07 |
105.36 |
108.51 |
101.77 |
104.84 |
2.4M |
2025-04-04 |
110.61 |
113.53 |
107.27 |
107.34 |
3.9M |
2025-04-03 |
111.83 |
114.44 |
111.41 |
112.66 |
2.9M |
2025-04-02 |
111.86 |
112.97 |
110.85 |
112.50 |
1.1M |
2025-04-01 |
112.05 |
113.32 |
111.76 |
112.37 |
1.4M |
2025-03-31 |
111.37 |
113.64 |
111.37 |
113.18 |
1.3M |
2025-03-28 |
112.08 |
113.08 |
111.92 |
112.26 |
1.1M |
2025-03-27 |
110.77 |
112.56 |
110.45 |
112.15 |
1.1M |
2025-03-26 |
110.49 |
112.00 |
109.86 |
110.64 |
1.3M |
2025-03-25 |
111.58 |
112.31 |
109.33 |
110.38 |
1.3M |
2025-03-24 |
110.93 |
112.28 |
110.69 |
111.24 |
1.0M |
2025-03-21 |
111.00 |
111.67 |
109.84 |
110.73 |
2.9M |
2025-03-20 |
112.65 |
112.84 |
111.63 |
111.78 |
1.4M |
2025-03-19 |
112.47 |
113.91 |
111.69 |
112.91 |
1.9M |
2025-03-18 |
111.66 |
113.94 |
111.35 |
112.88 |
1.6M |
2025-03-17 |
109.95 |
112.94 |
109.05 |
111.79 |
2.4M |
2025-03-14 |
107.12 |
110.32 |
106.40 |
109.97 |
2.3M |
2025-03-13 |
104.43 |
107.74 |
104.10 |
107.57 |
2.1M |
2025-03-12 |
106.40 |
106.52 |
103.44 |
104.03 |
2.1M |
2025-03-11 |
110.01 |
110.17 |
107.03 |
107.34 |
2.2M |
2025-03-10 |
107.69 |
111.95 |
107.40 |
110.65 |
3.5M |
2025-03-07 |
104.57 |
108.58 |
104.35 |
107.99 |
1.8M |
2025-03-06 |
104.32 |
105.84 |
103.88 |
105.32 |
1.1M |
2025-03-05 |
103.85 |
105.72 |
103.21 |
104.75 |
2.5M |
2025-03-04 |
105.48 |
105.70 |
103.65 |
103.99 |
1.2M |
2025-03-03 |
105.00 |
106.93 |
105.00 |
105.38 |
1.7M |
2025-02-28 |
104.81 |
105.56 |
102.42 |
104.32 |
2.8M |
2025-02-27 |
104.07 |
105.24 |
103.89 |
104.05 |
1.3M |
2025-02-26 |
106.80 |
107.58 |
103.94 |
104.92 |
1.7M |
2025-02-25 |
106.10 |
107.64 |
105.57 |
107.35 |
1.7M |
2025-02-24 |
104.52 |
106.57 |
103.80 |
105.98 |
1.8M |
2025-02-21 |
103.16 |
105.10 |
102.86 |
104.83 |
2.1M |
2025-02-20 |
103.43 |
104.14 |
102.79 |
103.63 |
1.4M |
2025-02-19 |
101.86 |
103.48 |
101.26 |
103.34 |
2.2M |
2025-02-18 |
100.09 |
102.57 |
99.43 |
102.18 |
1.8M |
2025-02-14 |
100.64 |
101.89 |
100.15 |
100.52 |
2.1M |
2025-02-13 |
99.03 |
100.68 |
98.71 |
99.91 |
2.1M |
2025-02-12 |
98.41 |
99.50 |
97.69 |
98.99 |
2.5M |
2025-02-11 |
99.63 |
100.39 |
98.94 |
98.98 |
2.1M |
2025-02-10 |
101.57 |
101.57 |
99.67 |
100.42 |
2.5M |
2025-02-07 |
102.94 |
103.30 |
99.93 |
100.93 |
2.8M |
2025-02-06 |
104.00 |
107.96 |
102.33 |
102.69 |
3.8M |
2025-02-05 |
108.33 |
108.88 |
107.70 |
108.25 |
1.5M |
2025-02-04 |
108.15 |
108.82 |
107.69 |
107.80 |
1.2M |
2025-02-03 |
108.00 |
108.89 |
106.27 |
108.16 |
1.9M |
2025-01-31 |
110.26 |
111.05 |
109.06 |
109.48 |
1.3M |
2025-01-30 |
111.72 |
112.55 |
110.52 |
110.62 |
1.3M |
2025-01-29 |
112.01 |
112.25 |
109.51 |
111.05 |
1.8M |
2025-01-28 |
113.00 |
113.84 |
111.84 |
111.86 |
1.5M |
2025-01-27 |
111.78 |
112.67 |
110.29 |
112.58 |
2.0M |
2025-01-24 |
110.71 |
112.18 |
110.41 |
110.81 |
1.9M |
2025-01-23 |
112.14 |
112.14 |
109.18 |
111.01 |
2.1M |
2025-01-22 |
110.25 |
111.15 |
109.52 |
109.72 |
2.3M |
2025-01-21 |
110.04 |
111.10 |
109.48 |
110.52 |
2.9M |
2025-01-17 |
108.99 |
109.97 |
108.47 |
109.56 |
1.1M |
2025-01-16 |
106.19 |
109.34 |
106.19 |
108.94 |
1.3M |
2025-01-15 |
104.98 |
106.54 |
103.95 |
106.51 |
1.8M |
2025-01-14 |
105.50 |
105.80 |
103.87 |
104.71 |
1.5M |
2025-01-13 |
104.75 |
105.71 |
103.14 |
105.49 |
1.6M |
2025-01-10 |
102.00 |
105.69 |
101.52 |
104.54 |
2.7M |
2025-01-08 |
102.92 |
103.34 |
100.67 |
101.54 |
2.4M |
2025-01-07 |
104.21 |
105.29 |
102.78 |
103.13 |
1.6M |
2025-01-06 |
103.89 |
105.30 |
103.52 |
103.56 |
1.8M |
2025-01-03 |
104.52 |
104.60 |
102.98 |
104.47 |
1.3M |
2025-01-02 |
106.47 |
106.63 |
104.31 |
104.46 |
0.8M |