682.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 08:00 | 680.80 | 680.80 | 678.50 | 678.50 | 90.6K |
| 08:02 | 678.21 | 678.80 | 677.91 | 678.76 | 13.6K |
| 08:03 | 678.57 | 678.62 | 678.41 | 678.62 | 4.2K |
| 08:04 | 679.00 | 679.00 | 679.00 | 679.00 | 0.1K |
| 08:05 | 678.60 | 679.68 | 678.60 | 679.68 | 3.7K |
| 08:06 | 680.00 | 680.15 | 679.89 | 679.89 | 2.0K |
| 08:08 | 680.00 | 680.00 | 680.00 | 680.00 | 8.3K |
| 08:09 | 680.00 | 680.00 | 680.00 | 680.00 | 2.5K |
| 08:13 | 679.20 | 679.20 | 679.20 | 679.20 | 0.0K |
| 08:14 | 679.20 | 679.20 | 679.20 | 679.20 | 0.0K |
| 08:15 | 678.92 | 678.92 | 678.92 | 678.92 | 0.9K |
| 08:16 | 679.00 | 679.00 | 679.00 | 679.00 | 0.9K |
| 08:18 | 678.74 | 678.74 | 678.60 | 678.60 | 5.5K |
| 08:20 | 678.40 | 678.40 | 678.40 | 678.40 | 0.9K |
| 08:21 | 678.00 | 678.40 | 677.80 | 677.80 | 0.0K |
| 08:22 | 678.20 | 678.20 | 677.63 | 677.63 | 6.0K |
| 08:23 | 677.60 | 677.80 | 677.28 | 677.28 | 13.6K |
| 08:24 | 677.04 | 677.20 | 676.80 | 676.80 | 0.2K |
| 08:25 | 677.00 | 677.00 | 677.00 | 677.00 | 2.0K |
| 08:26 | 676.60 | 677.40 | 676.60 | 677.40 | 1.0K |
| 08:27 | 677.00 | 677.40 | 677.00 | 677.40 | 1.4K |
| 08:28 | 677.50 | 677.50 | 677.20 | 677.43 | 5.6K |
| 08:29 | 676.80 | 677.00 | 676.80 | 677.00 | 0.8K |
| 08:30 | 676.00 | 676.60 | 676.00 | 676.60 | 7.5K |
| 08:31 | 676.60 | 676.60 | 675.80 | 675.80 | 4.3K |
| 08:32 | 675.80 | 676.00 | 675.60 | 675.80 | 1.3K |
| 08:33 | 675.48 | 675.80 | 675.48 | 675.80 | 1.6K |
| 08:34 | 675.80 | 676.00 | 675.57 | 676.00 | 15.0K |
| 08:35 | 675.60 | 676.00 | 675.60 | 676.00 | 6.0K |
| 08:36 | 676.02 | 676.20 | 676.02 | 676.20 | 3.1K |
| 08:37 | 675.80 | 676.20 | 675.80 | 676.00 | 2.7K |
| 08:38 | 676.20 | 676.62 | 676.20 | 676.62 | 6.6K |
| 08:39 | 676.40 | 676.60 | 676.00 | 676.24 | 3.7K |
| 08:40 | 676.40 | 676.40 | 676.40 | 676.40 | 0.0K |
| 08:41 | 676.40 | 676.40 | 676.00 | 676.40 | 2.8K |
| 08:42 | 676.12 | 676.40 | 676.12 | 676.40 | 0.2K |
| 08:43 | 676.40 | 676.40 | 676.20 | 676.20 | 1.6K |
| 08:44 | 676.47 | 676.60 | 676.40 | 676.40 | 0.1K |
| 08:45 | 676.60 | 676.80 | 676.00 | 676.00 | 13.7K |
| 08:46 | 676.00 | 676.00 | 676.00 | 676.00 | 0.0K |
| 08:47 | 675.60 | 676.00 | 675.60 | 676.00 | 0.0K |
| 08:48 | 675.60 | 675.80 | 675.60 | 675.80 | 3.8K |
| 08:49 | 676.00 | 676.00 | 675.60 | 676.00 | 2.0K |
| 08:50 | 676.00 | 676.40 | 676.00 | 676.40 | 10.4K |
| 08:51 | 676.20 | 676.40 | 676.00 | 676.40 | 0.7K |
| 08:52 | 676.40 | 676.40 | 676.00 | 676.00 | 2.0K |
| 08:53 | 676.26 | 676.26 | 676.20 | 676.20 | 0.8K |
| 08:54 | 676.00 | 676.20 | 675.80 | 676.20 | 1.6K |
| 08:55 | 676.00 | 676.20 | 676.00 | 676.00 | 0.0K |
| 08:56 | 676.20 | 676.20 | 676.00 | 676.20 | 0.0K |
| 08:57 | 676.00 | 676.00 | 675.20 | 675.60 | 0.8K |
| 08:58 | 675.80 | 676.00 | 675.80 | 675.91 | 1.9K |
| 08:59 | 676.00 | 676.20 | 676.00 | 676.20 | 4.6K |
| 09:00 | 676.20 | 676.20 | 675.80 | 675.80 | 6.8K |
| 09:01 | 676.20 | 676.40 | 676.00 | 676.00 | 0.2K |
| 09:02 | 676.20 | 676.40 | 675.80 | 675.80 | 6.6K |
| 09:03 | 676.00 | 676.00 | 676.00 | 676.00 | 0.0K |
| 09:04 | 675.40 | 675.60 | 675.40 | 675.40 | 0.5K |
| 09:05 | 675.60 | 676.40 | 675.60 | 676.40 | 7.0K |
| 09:06 | 676.00 | 676.08 | 675.60 | 675.60 | 3.6K |
| 09:07 | 675.60 | 676.20 | 675.60 | 676.20 | 0.2K |
| 09:08 | 676.20 | 676.20 | 676.00 | 676.00 | 0.3K |
| 09:09 | 676.20 | 676.40 | 676.20 | 676.40 | 0.0K |
| 09:10 | 676.00 | 676.40 | 676.00 | 676.00 | 0.0K |
| 09:11 | 676.00 | 676.20 | 675.68 | 675.68 | 1.5K |
| 09:12 | 675.60 | 675.72 | 675.60 | 675.60 | 2.2K |
| 09:13 | 675.60 | 675.60 | 675.60 | 675.60 | 11.5K |
| 09:14 | 675.60 | 675.60 | 675.20 | 675.20 | 0.4K |
| 09:15 | 675.20 | 676.82 | 675.20 | 675.60 | 29.9K |
| 09:16 | 675.44 | 675.44 | 675.00 | 675.20 | 9.3K |
| 09:17 | 675.16 | 675.60 | 675.16 | 675.60 | 4.6K |
| 09:18 | 675.60 | 675.60 | 675.00 | 675.00 | 1.1K |
| 09:19 | 675.40 | 675.60 | 675.40 | 675.60 | 2.0K |
| 09:20 | 675.57 | 675.64 | 675.40 | 675.40 | 3.3K |
| 09:21 | 675.80 | 676.00 | 675.80 | 676.00 | 0.5K |
| 09:22 | 675.92 | 676.00 | 675.40 | 675.40 | 11.9K |
| 09:23 | 675.60 | 675.60 | 675.12 | 675.12 | 1.0K |
| 09:24 | 675.38 | 675.40 | 675.38 | 675.40 | 0.3K |
| 09:25 | 675.60 | 675.80 | 675.60 | 675.80 | 0.0K |
| 09:26 | 675.60 | 675.80 | 675.60 | 675.80 | 0.7K |
| 09:27 | 675.40 | 676.60 | 675.40 | 676.60 | 4.0K |
| 09:28 | 676.60 | 677.00 | 676.60 | 676.60 | 0.5K |
| 09:29 | 676.60 | 677.00 | 676.60 | 676.60 | 0.7K |
| 09:30 | 677.00 | 677.40 | 677.00 | 677.20 | 20.5K |
| 09:31 | 677.60 | 677.60 | 677.30 | 677.40 | 2.5K |
| 09:32 | 677.60 | 677.60 | 677.20 | 677.40 | 5.6K |
| 09:33 | 677.60 | 677.80 | 677.20 | 677.80 | 3.5K |
| 09:34 | 677.73 | 678.00 | 677.60 | 677.60 | 0.4K |
| 09:35 | 677.80 | 678.00 | 677.60 | 677.60 | 1.6K |
| 09:36 | 677.84 | 677.84 | 677.60 | 677.60 | 1.6K |
| 09:37 | 677.40 | 677.60 | 677.40 | 677.40 | 1.0K |
| 09:38 | 677.80 | 677.80 | 677.40 | 677.40 | 4.6K |
| 09:39 | 677.00 | 677.00 | 676.40 | 676.60 | 5.2K |
| 09:40 | 677.00 | 677.00 | 676.80 | 677.00 | 0.3K |
| 09:41 | 676.80 | 676.80 | 676.80 | 676.80 | 0.0K |
| 09:42 | 677.20 | 677.20 | 676.84 | 677.20 | 0.1K |
| 09:43 | 677.20 | 677.20 | 677.00 | 677.00 | 2.7K |
| 09:44 | 676.60 | 677.00 | 676.44 | 676.44 | 1.0K |
| 09:45 | 676.40 | 676.64 | 676.40 | 676.64 | 1.5K |
| 09:46 | 676.53 | 676.53 | 676.53 | 676.53 | 0.6K |
| 09:47 | 676.80 | 676.80 | 676.20 | 676.20 | 2.9K |
| 09:48 | 676.12 | 676.20 | 676.00 | 676.20 | 1.9K |
| 09:49 | 676.20 | 676.40 | 676.13 | 676.32 | 1.2K |
| 09:51 | 676.20 | 676.40 | 676.20 | 676.40 | 0.0K |
| 09:52 | 676.40 | 676.60 | 676.40 | 676.60 | 5.2K |
| 09:53 | 676.80 | 676.80 | 676.80 | 676.80 | 2.6K |
| 09:54 | 677.00 | 677.40 | 676.60 | 677.20 | 0.3K |
| 09:55 | 677.20 | 677.20 | 676.80 | 677.00 | 0.4K |
| 09:56 | 676.60 | 677.00 | 676.60 | 677.00 | 0.0K |
| 09:57 | 676.70 | 677.00 | 676.70 | 677.00 | 212.9K |
| 09:58 | 676.80 | 677.40 | 676.80 | 676.80 | 2.4K |
| 09:59 | 676.60 | 677.20 | 676.60 | 676.80 | 0.6K |
| 10:00 | 677.04 | 677.40 | 677.04 | 677.29 | 1.9K |
| 10:01 | 677.24 | 677.40 | 677.00 | 677.00 | 1.6K |
| 10:02 | 677.80 | 677.80 | 677.40 | 677.40 | 3.0K |
| 10:03 | 677.40 | 677.70 | 677.40 | 677.70 | 2.7K |
| 10:05 | 677.60 | 677.78 | 677.60 | 677.78 | 1.7K |
| 10:06 | 677.60 | 677.60 | 677.34 | 677.44 | 3.0K |
| 10:07 | 677.20 | 677.20 | 677.00 | 677.00 | 0.0K |
| 10:08 | 677.40 | 677.60 | 677.40 | 677.60 | 0.0K |
| 10:09 | 677.50 | 677.80 | 677.50 | 677.80 | 0.3K |
| 10:10 | 677.40 | 677.60 | 677.40 | 677.40 | 0.8K |
| 10:11 | 677.80 | 677.80 | 677.40 | 677.44 | 1.3K |
| 10:12 | 677.60 | 677.60 | 677.30 | 677.30 | 0.6K |
| 10:13 | 677.80 | 677.80 | 677.60 | 677.70 | 1.2K |
| 10:14 | 677.50 | 677.80 | 677.50 | 677.80 | 0.8K |
| 10:16 | 677.80 | 678.13 | 677.80 | 678.11 | 0.9K |
| 10:17 | 678.20 | 678.20 | 678.00 | 678.00 | 0.4K |
| 10:18 | 678.20 | 678.40 | 678.20 | 678.40 | 0.0K |
| 10:19 | 678.40 | 678.40 | 678.00 | 678.00 | 1.5K |
| 10:20 | 678.40 | 678.40 | 677.80 | 678.20 | 0.1K |
| 10:21 | 677.80 | 678.00 | 677.80 | 677.80 | 0.8K |
| 10:22 | 677.80 | 677.80 | 677.60 | 677.60 | 1.0K |
| 10:23 | 677.80 | 677.80 | 677.80 | 677.80 | 0.0K |
| 10:24 | 677.64 | 677.80 | 677.64 | 677.80 | 1.1K |
| 10:25 | 677.64 | 677.64 | 677.64 | 677.64 | 0.0K |
| 10:26 | 677.40 | 677.80 | 677.40 | 677.80 | 0.0K |
| 10:27 | 677.80 | 677.80 | 677.40 | 677.40 | 0.7K |
| 10:28 | 677.52 | 677.64 | 677.20 | 677.40 | 12.8K |
| 10:29 | 677.00 | 677.40 | 677.00 | 677.20 | 1.7K |
| 10:30 | 677.20 | 677.60 | 677.20 | 677.56 | 0.4K |
| 10:31 | 677.00 | 677.20 | 676.97 | 677.20 | 5.4K |
| 10:32 | 677.20 | 677.20 | 676.80 | 676.80 | 1.0K |
| 10:33 | 677.20 | 677.20 | 676.80 | 677.20 | 0.0K |
| 10:34 | 677.04 | 677.04 | 676.80 | 676.92 | 3.5K |
| 10:35 | 677.20 | 677.20 | 676.40 | 676.40 | 5.2K |
| 10:36 | 676.20 | 676.40 | 676.12 | 676.12 | 1.4K |
| 10:37 | 676.00 | 676.00 | 676.00 | 676.00 | 0.1K |
| 10:38 | 676.05 | 676.05 | 675.60 | 675.60 | 3.5K |
| 10:39 | 675.53 | 675.80 | 675.40 | 675.80 | 1.1K |
| 10:40 | 675.40 | 675.40 | 675.40 | 675.40 | 1.0K |
| 10:41 | 675.40 | 675.40 | 675.20 | 675.21 | 5.0K |
| 10:42 | 675.40 | 675.40 | 675.24 | 675.36 | 1.1K |
| 10:43 | 675.20 | 676.00 | 675.20 | 676.00 | 8.0K |
| 10:44 | 675.60 | 675.80 | 675.00 | 675.00 | 1.8K |
| 10:45 | 675.00 | 675.40 | 675.00 | 675.00 | 1.1K |
| 10:46 | 675.20 | 675.20 | 674.84 | 674.84 | 1.5K |
| 10:47 | 674.60 | 674.80 | 674.60 | 674.64 | 3.7K |
| 10:48 | 674.80 | 674.80 | 674.80 | 674.80 | 0.0K |
| 10:49 | 674.50 | 674.60 | 674.50 | 674.60 | 1.1K |
| 10:50 | 674.40 | 674.60 | 674.20 | 674.40 | 6.6K |
| 10:51 | 674.40 | 674.60 | 674.20 | 674.60 | 2.1K |
| 10:52 | 674.60 | 674.80 | 674.60 | 674.80 | 1.4K |
| 10:53 | 675.20 | 675.20 | 675.09 | 675.09 | 8.1K |
| 10:54 | 675.40 | 675.40 | 675.20 | 675.20 | 1.4K |
| 10:55 | 675.20 | 675.20 | 675.20 | 675.20 | 0.0K |
| 10:56 | 674.80 | 675.20 | 674.80 | 674.84 | 3.2K |
| 10:57 | 674.60 | 675.00 | 674.60 | 675.00 | 0.7K |
| 10:58 | 674.60 | 674.60 | 674.20 | 674.20 | 0.4K |
| 11:01 | 674.60 | 674.80 | 674.40 | 674.80 | 1.6K |
| 11:02 | 675.00 | 675.00 | 675.00 | 675.00 | 0.0K |
| 11:03 | 674.86 | 675.00 | 674.86 | 675.00 | 12.8K |
| 11:04 | 675.00 | 675.00 | 674.60 | 674.60 | 4.1K |
| 11:05 | 674.60 | 674.60 | 674.53 | 674.60 | 2.6K |
| 11:06 | 674.40 | 674.40 | 674.00 | 674.00 | 1.2K |
| 11:07 | 673.93 | 674.20 | 673.92 | 673.92 | 7.2K |
| 11:08 | 674.21 | 674.21 | 674.21 | 674.21 | 0.2K |
| 11:09 | 674.11 | 674.11 | 674.00 | 674.00 | 0.4K |
| 11:10 | 674.80 | 675.20 | 674.80 | 675.20 | 0.3K |
| 11:11 | 675.20 | 675.20 | 675.00 | 675.00 | 4.1K |
| 11:12 | 675.12 | 675.20 | 675.12 | 675.20 | 0.6K |
| 11:13 | 675.00 | 675.20 | 675.00 | 675.20 | 7.1K |
| 11:14 | 675.20 | 675.20 | 674.80 | 674.80 | 0.1K |
| 11:15 | 674.80 | 674.80 | 674.80 | 674.80 | 0.0K |
| 11:16 | 674.40 | 674.60 | 674.40 | 674.60 | 0.2K |
| 11:17 | 674.20 | 674.20 | 674.20 | 674.20 | 0.0K |
| 11:18 | 674.60 | 674.60 | 674.60 | 674.60 | 0.0K |
| 11:19 | 674.60 | 674.60 | 674.20 | 674.20 | 2.3K |
| 11:20 | 674.00 | 674.20 | 673.90 | 674.20 | 5.7K |
| 11:21 | 674.20 | 674.20 | 674.20 | 674.20 | 0.3K |
| 11:22 | 674.40 | 674.40 | 674.00 | 674.00 | 0.9K |
| 11:23 | 674.40 | 674.40 | 674.00 | 674.00 | 0.1K |
| 11:24 | 673.60 | 673.80 | 673.60 | 673.80 | 2.2K |
| 11:25 | 673.64 | 673.80 | 673.40 | 673.40 | 0.0K |
| 11:26 | 673.80 | 673.80 | 673.60 | 673.64 | 1.0K |
| 11:27 | 673.80 | 673.80 | 673.40 | 673.80 | 0.1K |
| 11:28 | 673.72 | 673.80 | 673.40 | 673.40 | 1.6K |
| 11:29 | 673.60 | 673.60 | 673.20 | 673.20 | 0.3K |
| 11:30 | 673.40 | 673.40 | 673.20 | 673.40 | 0.2K |
| 11:31 | 673.40 | 673.40 | 673.40 | 673.40 | 0.0K |
| 11:32 | 673.20 | 673.40 | 673.20 | 673.40 | 0.0K |
| 11:33 | 673.40 | 673.40 | 673.40 | 673.40 | 0.0K |
| 11:34 | 673.28 | 673.40 | 673.20 | 673.40 | 11.5K |
| 11:35 | 673.60 | 673.60 | 673.20 | 673.40 | 0.6K |
| 11:36 | 673.13 | 673.13 | 673.00 | 673.00 | 0.0K |
| 11:37 | 673.40 | 673.40 | 673.00 | 673.00 | 0.2K |
| 11:38 | 673.40 | 673.40 | 673.40 | 673.40 | 0.2K |
| 11:39 | 673.20 | 673.80 | 673.20 | 673.40 | 3.7K |
| 11:40 | 673.80 | 673.80 | 673.40 | 673.80 | 1.6K |
| 11:41 | 673.60 | 673.60 | 673.60 | 673.60 | 0.1K |
| 11:42 | 673.80 | 673.80 | 673.65 | 673.65 | 0.7K |
| 11:43 | 673.80 | 673.80 | 673.80 | 673.80 | 0.0K |
| 11:44 | 673.80 | 673.80 | 673.80 | 673.80 | 0.0K |
| 11:45 | 673.80 | 673.80 | 673.65 | 673.80 | 1.8K |
| 11:46 | 674.00 | 674.00 | 673.84 | 673.84 | 0.3K |
| 11:47 | 674.20 | 674.20 | 673.95 | 674.20 | 6.4K |
| 11:48 | 674.40 | 674.40 | 674.40 | 674.40 | 0.0K |
| 11:49 | 674.20 | 674.20 | 674.10 | 674.15 | 1.0K |
| 11:50 | 674.00 | 674.80 | 674.00 | 674.20 | 4.9K |
| 11:51 | 674.60 | 674.60 | 674.40 | 674.40 | 2.6K |
| 11:52 | 674.10 | 674.40 | 674.00 | 674.11 | 1.6K |
| 11:53 | 674.40 | 674.40 | 674.21 | 674.21 | 0.1K |
| 11:54 | 674.40 | 674.40 | 674.20 | 674.20 | 1.8K |
| 11:55 | 674.40 | 674.40 | 674.20 | 674.40 | 2.2K |
| 11:56 | 674.40 | 674.80 | 674.40 | 674.80 | 8.1K |
| 11:57 | 674.80 | 674.80 | 674.60 | 674.60 | 1.1K |
| 11:58 | 674.60 | 675.00 | 674.60 | 674.92 | 1.3K |
| 11:59 | 674.80 | 675.00 | 674.80 | 675.00 | 0.3K |
| 12:00 | 674.64 | 674.64 | 674.40 | 674.40 | 5.0K |
| 12:01 | 674.80 | 674.80 | 674.80 | 674.80 | 0.3K |
| 12:02 | 674.40 | 674.40 | 673.80 | 673.80 | 3.3K |
| 12:03 | 673.80 | 674.00 | 673.80 | 673.87 | 1.7K |
| 12:04 | 674.00 | 674.00 | 673.80 | 673.80 | 0.0K |
| 12:05 | 674.00 | 674.00 | 674.00 | 674.00 | 0.0K |
| 12:06 | 674.00 | 674.00 | 674.00 | 674.00 | 0.5K |
| 12:07 | 674.00 | 674.20 | 674.00 | 674.00 | 3.0K |
| 12:08 | 674.20 | 674.40 | 674.20 | 674.40 | 0.6K |
| 12:09 | 674.60 | 674.60 | 674.30 | 674.30 | 0.3K |
| 12:10 | 674.40 | 674.60 | 674.20 | 674.60 | 0.5K |
| 12:11 | 674.60 | 674.60 | 674.39 | 674.40 | 2.8K |
| 12:12 | 674.60 | 674.60 | 674.16 | 674.16 | 0.5K |
| 12:13 | 674.20 | 674.20 | 674.00 | 674.00 | 0.2K |
| 12:14 | 674.40 | 674.40 | 674.00 | 674.40 | 0.0K |
| 12:15 | 674.20 | 674.20 | 674.20 | 674.20 | 0.0K |
| 12:16 | 674.40 | 674.60 | 674.33 | 674.33 | 1.4K |
| 12:17 | 674.20 | 674.20 | 674.20 | 674.20 | 0.0K |
| 12:18 | 674.60 | 674.80 | 674.40 | 674.40 | 0.0K |
| 12:19 | 674.40 | 674.48 | 674.40 | 674.48 | 1.0K |
| 12:20 | 674.40 | 674.40 | 674.40 | 674.40 | 0.0K |
| 12:21 | 674.80 | 674.80 | 674.40 | 674.72 | 2.4K |
| 12:22 | 674.72 | 674.80 | 674.72 | 674.80 | 1.5K |
| 12:23 | 674.80 | 674.80 | 674.80 | 674.80 | 0.0K |
| 12:24 | 674.60 | 674.80 | 674.60 | 674.80 | 0.7K |
| 12:25 | 675.10 | 675.24 | 675.10 | 675.24 | 1.2K |
| 12:26 | 675.00 | 675.00 | 674.80 | 674.80 | 4.7K |
| 12:27 | 674.80 | 674.80 | 674.64 | 674.64 | 16.0K |
| 12:28 | 674.40 | 674.40 | 674.40 | 674.40 | 0.5K |
| 12:29 | 674.60 | 674.60 | 674.60 | 674.60 | 0.0K |
| 12:30 | 674.40 | 674.60 | 674.32 | 674.32 | 0.6K |
| 12:31 | 674.40 | 674.40 | 674.34 | 674.40 | 0.3K |
| 12:32 | 674.40 | 674.60 | 674.40 | 674.60 | 1.5K |
| 12:33 | 674.80 | 674.80 | 674.80 | 674.80 | 0.0K |
| 12:34 | 674.80 | 674.80 | 674.40 | 674.80 | 0.0K |
| 12:35 | 674.80 | 674.80 | 674.40 | 674.40 | 0.2K |
| 12:36 | 674.20 | 674.40 | 674.20 | 674.40 | 1.7K |
| 12:37 | 674.60 | 674.60 | 674.29 | 674.29 | 2.5K |
| 12:38 | 674.60 | 674.60 | 674.40 | 674.40 | 0.9K |
| 12:39 | 674.60 | 674.60 | 674.40 | 674.40 | 1.3K |
| 12:40 | 674.60 | 674.60 | 674.60 | 674.60 | 4.6K |
| 12:41 | 674.20 | 674.40 | 674.20 | 674.40 | 0.2K |
| 12:42 | 674.40 | 674.40 | 674.11 | 674.11 | 0.9K |
| 12:43 | 674.11 | 674.40 | 674.00 | 674.07 | 2.2K |
| 12:44 | 674.00 | 674.20 | 674.00 | 674.20 | 0.4K |
| 12:45 | 674.20 | 674.20 | 674.00 | 674.00 | 0.2K |
| 12:46 | 673.80 | 674.20 | 673.80 | 674.20 | 1.1K |
| 12:47 | 674.20 | 674.40 | 674.20 | 674.40 | 4.9K |
| 12:48 | 674.40 | 674.40 | 674.00 | 674.00 | 0.0K |
| 12:49 | 674.40 | 674.40 | 674.40 | 674.40 | 0.1K |
| 12:50 | 674.20 | 674.24 | 674.00 | 674.24 | 4.1K |
| 12:51 | 674.20 | 674.25 | 674.20 | 674.20 | 0.7K |
| 12:52 | 674.40 | 674.80 | 674.40 | 674.80 | 3.1K |
| 12:53 | 674.60 | 674.80 | 674.60 | 674.80 | 0.6K |
| 12:54 | 674.60 | 674.80 | 674.60 | 674.80 | 0.0K |
| 12:55 | 674.80 | 674.80 | 674.80 | 674.80 | 4.0K |
| 12:56 | 674.70 | 675.00 | 674.60 | 674.60 | 2.2K |
| 12:57 | 674.80 | 674.80 | 674.50 | 674.60 | 0.8K |
| 12:58 | 674.80 | 674.80 | 674.40 | 674.80 | 0.2K |
| 12:59 | 674.60 | 675.00 | 674.60 | 675.00 | 0.1K |
| 13:00 | 675.00 | 675.00 | 674.80 | 674.80 | 0.0K |
| 13:01 | 674.80 | 674.80 | 674.60 | 674.60 | 0.3K |
| 13:02 | 675.00 | 675.00 | 675.00 | 675.00 | 0.0K |
| 13:03 | 675.00 | 675.00 | 674.80 | 674.85 | 2.2K |
| 13:04 | 674.80 | 674.80 | 674.60 | 674.60 | 0.1K |
| 13:05 | 674.80 | 674.80 | 674.80 | 674.80 | 1.8K |
| 13:06 | 675.00 | 675.00 | 674.80 | 674.80 | 2.6K |
| 13:07 | 675.20 | 675.20 | 674.80 | 674.80 | 0.5K |
| 13:08 | 675.04 | 675.40 | 675.04 | 675.40 | 2.7K |
| 13:09 | 675.00 | 675.20 | 675.00 | 675.20 | 1.1K |
| 13:10 | 675.17 | 675.40 | 675.00 | 675.40 | 0.2K |
| 13:11 | 675.40 | 675.40 | 675.00 | 675.40 | 0.1K |
| 13:12 | 675.40 | 675.40 | 675.20 | 675.40 | 0.9K |
| 13:13 | 675.20 | 675.20 | 675.20 | 675.20 | 0.1K |
| 13:14 | 675.20 | 675.60 | 675.20 | 675.40 | 1.8K |
| 13:15 | 675.80 | 675.80 | 675.80 | 675.80 | 1.1K |
| 13:16 | 675.80 | 676.20 | 675.80 | 675.80 | 2.1K |
| 13:17 | 675.80 | 676.00 | 675.80 | 676.00 | 0.4K |
| 13:18 | 675.80 | 676.00 | 675.80 | 676.00 | 0.9K |
| 13:19 | 675.80 | 675.80 | 675.80 | 675.80 | 0.4K |
| 13:20 | 675.80 | 676.00 | 675.80 | 676.00 | 0.0K |
| 13:21 | 676.00 | 676.00 | 676.00 | 676.00 | 0.2K |
| 13:22 | 676.20 | 676.20 | 676.20 | 676.20 | 4.2K |
| 13:24 | 676.10 | 676.20 | 676.10 | 676.20 | 4.4K |
| 13:25 | 676.40 | 676.40 | 676.00 | 676.20 | 2.3K |
| 13:26 | 676.00 | 676.00 | 676.00 | 676.00 | 37.2K |
| 13:27 | 675.92 | 676.00 | 675.80 | 676.00 | 0.4K |
| 13:28 | 676.00 | 676.00 | 676.00 | 676.00 | 2.1K |
| 13:29 | 676.20 | 676.20 | 675.40 | 675.40 | 16.9K |
| 13:30 | 675.20 | 675.40 | 675.00 | 675.00 | 54.0K |
| 13:31 | 675.20 | 675.20 | 674.85 | 675.20 | 1.6K |
| 13:32 | 675.20 | 675.20 | 674.76 | 674.76 | 5.4K |
| 13:33 | 674.80 | 674.80 | 674.40 | 674.40 | 0.1K |
| 13:34 | 674.00 | 674.00 | 673.00 | 673.00 | 9.2K |
| 13:35 | 673.40 | 673.60 | 673.40 | 673.60 | 1.3K |
| 13:36 | 673.60 | 673.60 | 673.60 | 673.60 | 0.0K |
| 13:37 | 673.44 | 673.80 | 673.14 | 673.80 | 17.3K |
| 13:38 | 673.80 | 673.80 | 673.60 | 673.80 | 4.0K |
| 13:39 | 673.80 | 674.00 | 673.60 | 673.60 | 0.1K |
| 13:40 | 674.00 | 674.00 | 673.40 | 673.40 | 2.4K |
| 13:41 | 673.00 | 673.00 | 672.80 | 672.80 | 5.0K |
| 13:42 | 672.20 | 672.40 | 672.20 | 672.20 | 14.4K |
| 13:43 | 672.00 | 672.20 | 671.92 | 672.20 | 3.8K |
| 13:44 | 672.40 | 672.80 | 672.40 | 672.80 | 4.5K |
| 13:45 | 673.20 | 673.20 | 672.92 | 672.92 | 0.0K |
| 13:46 | 673.00 | 673.20 | 672.80 | 673.00 | 99.0K |
| 13:47 | 672.60 | 673.00 | 672.60 | 673.00 | 0.8K |
| 13:48 | 672.69 | 673.20 | 672.60 | 672.60 | 9.2K |
| 13:49 | 672.40 | 672.80 | 672.40 | 672.80 | 0.8K |
| 13:50 | 672.65 | 672.65 | 672.65 | 672.65 | 0.5K |
| 13:51 | 673.00 | 673.00 | 672.86 | 672.86 | 1.0K |
| 13:52 | 673.00 | 673.20 | 672.80 | 673.00 | 12.9K |
| 13:53 | 672.60 | 672.60 | 672.60 | 672.60 | 0.0K |
| 13:54 | 672.60 | 672.80 | 672.40 | 672.80 | 1.2K |
| 13:55 | 672.80 | 672.80 | 672.20 | 672.20 | 7.4K |
| 13:56 | 671.80 | 672.00 | 671.80 | 671.80 | 2.8K |
| 13:57 | 671.80 | 671.98 | 671.60 | 671.98 | 0.8K |
| 13:58 | 671.80 | 672.00 | 671.80 | 672.00 | 1.6K |
| 13:59 | 672.00 | 672.20 | 672.00 | 672.20 | 3.2K |
| 14:00 | 672.20 | 672.60 | 672.20 | 672.60 | 6.3K |
| 14:01 | 672.40 | 672.40 | 672.40 | 672.40 | 0.0K |
| 14:02 | 672.80 | 672.80 | 672.40 | 672.80 | 2.9K |
| 14:03 | 672.60 | 672.60 | 672.00 | 672.00 | 13.0K |
| 14:04 | 671.80 | 671.80 | 671.40 | 671.60 | 6.4K |
| 14:05 | 671.80 | 672.30 | 670.60 | 670.60 | 105.5K |
| 14:06 | 670.60 | 670.80 | 670.20 | 670.80 | 26.7K |
| 14:07 | 670.80 | 671.20 | 670.80 | 671.00 | 30.2K |
| 14:08 | 671.20 | 671.38 | 671.00 | 671.00 | 11.9K |
| 14:09 | 671.00 | 671.00 | 671.00 | 671.00 | 5.7K |
| 14:10 | 671.00 | 671.00 | 670.60 | 670.60 | 17.4K |
| 14:11 | 670.40 | 670.80 | 670.40 | 670.80 | 0.0K |
| 14:12 | 670.60 | 671.00 | 670.60 | 671.00 | 0.0K |
| 14:13 | 670.60 | 670.80 | 670.60 | 670.80 | 4.4K |
| 14:14 | 670.70 | 671.00 | 670.70 | 671.00 | 3.6K |
| 14:15 | 670.60 | 670.80 | 670.40 | 670.80 | 12.2K |
| 14:16 | 670.80 | 670.80 | 670.65 | 670.65 | 3.2K |
| 14:17 | 670.60 | 670.60 | 670.40 | 670.40 | 3.7K |
| 14:18 | 670.80 | 670.80 | 670.40 | 670.40 | 6.3K |
| 14:19 | 670.44 | 670.60 | 670.40 | 670.52 | 5.4K |
| 14:20 | 670.60 | 670.80 | 670.40 | 670.40 | 20.3K |
| 14:21 | 670.60 | 670.80 | 670.40 | 670.80 | 0.5K |
| 14:22 | 670.40 | 670.80 | 670.40 | 670.60 | 5.2K |
| 14:23 | 670.80 | 671.20 | 670.80 | 671.20 | 5.7K |
| 14:24 | 670.90 | 671.20 | 670.90 | 671.04 | 1.5K |
| 14:25 | 671.20 | 671.20 | 670.60 | 670.60 | 5.7K |
| 14:26 | 671.00 | 671.40 | 670.60 | 670.60 | 5.1K |
| 14:27 | 670.40 | 670.40 | 670.20 | 670.40 | 5.3K |
| 14:28 | 670.40 | 670.60 | 670.32 | 670.60 | 0.4K |
| 14:29 | 670.31 | 671.40 | 670.20 | 671.40 | 37.2K |
| 14:30 | 671.60 | 671.60 | 671.10 | 671.40 | 13.8K |
| 14:31 | 671.40 | 671.80 | 671.40 | 671.80 | 1.3K |
| 14:32 | 671.30 | 671.30 | 670.80 | 671.20 | 1.1K |
| 14:33 | 671.40 | 671.60 | 671.40 | 671.60 | 2.5K |
| 14:34 | 671.40 | 671.80 | 671.24 | 671.60 | 4.5K |
| 14:35 | 671.60 | 671.60 | 671.60 | 671.60 | 0.0K |
| 14:36 | 671.20 | 671.60 | 670.80 | 671.20 | 6.3K |
| 14:37 | 671.60 | 671.60 | 671.20 | 671.20 | 3.8K |
| 14:38 | 671.60 | 671.60 | 671.40 | 671.40 | 3.1K |
| 14:39 | 671.20 | 671.41 | 671.20 | 671.41 | 3.9K |
| 14:40 | 671.60 | 671.60 | 671.40 | 671.60 | 1.2K |
| 14:41 | 671.60 | 671.60 | 671.00 | 671.00 | 2.8K |
| 14:42 | 671.00 | 671.40 | 670.80 | 671.40 | 5.0K |
| 14:43 | 671.60 | 672.00 | 671.60 | 672.00 | 3.7K |
| 14:44 | 671.80 | 672.00 | 671.60 | 671.60 | 2.7K |
| 14:45 | 672.00 | 672.00 | 671.60 | 671.80 | 12.8K |
| 14:46 | 672.00 | 672.40 | 672.00 | 672.40 | 9.5K |
| 14:47 | 672.00 | 672.40 | 671.80 | 672.40 | 3.7K |
| 14:48 | 672.00 | 672.64 | 672.00 | 672.40 | 7.0K |
| 14:49 | 672.60 | 672.80 | 672.40 | 672.60 | 0.4K |
| 14:50 | 672.60 | 672.80 | 672.60 | 672.60 | 5.9K |
| 14:51 | 672.60 | 672.60 | 672.00 | 672.00 | 103.8K |
| 14:52 | 671.80 | 671.80 | 671.60 | 671.80 | 2.8K |
| 14:53 | 671.40 | 671.60 | 671.40 | 671.60 | 26.1K |
| 14:54 | 671.40 | 671.40 | 671.40 | 671.40 | 0.0K |
| 14:55 | 671.40 | 671.59 | 671.20 | 671.20 | 3.8K |
| 14:56 | 671.40 | 671.40 | 671.40 | 671.40 | 2.6K |
| 14:57 | 671.60 | 671.80 | 671.40 | 671.40 | 3.4K |
| 14:58 | 671.60 | 671.60 | 671.39 | 671.51 | 4.0K |
| 14:59 | 671.20 | 671.60 | 671.00 | 671.00 | 6.1K |
| 15:00 | 671.40 | 671.40 | 669.95 | 669.95 | 3.9K |
| 15:01 | 670.04 | 670.40 | 669.90 | 670.21 | 3.8K |
| 15:02 | 670.40 | 670.40 | 669.80 | 669.82 | 3.4K |
| 15:03 | 670.00 | 670.00 | 669.40 | 669.71 | 3.4K |
| 15:04 | 670.20 | 670.20 | 670.00 | 670.00 | 3.5K |
| 15:05 | 670.40 | 671.00 | 670.20 | 671.00 | 1.1K |
| 15:06 | 670.60 | 670.60 | 669.76 | 669.80 | 6.7K |
| 15:07 | 669.80 | 670.00 | 669.80 | 669.99 | 3.9K |
| 15:08 | 670.20 | 670.40 | 670.00 | 670.00 | 2.1K |
| 15:09 | 670.00 | 670.00 | 669.89 | 670.00 | 0.1K |
| 15:10 | 669.80 | 670.20 | 669.70 | 670.00 | 1.7K |
| 15:11 | 669.80 | 670.00 | 669.80 | 670.00 | 0.0K |
| 15:12 | 669.60 | 670.00 | 669.60 | 669.80 | 9.6K |
| 15:13 | 669.64 | 670.00 | 669.64 | 670.00 | 26.4K |
| 15:14 | 669.60 | 670.00 | 669.40 | 669.40 | 0.1K |
| 15:15 | 669.61 | 669.80 | 669.60 | 669.80 | 1.4K |
| 15:16 | 669.61 | 669.61 | 669.40 | 669.40 | 1.2K |
| 15:17 | 669.40 | 669.40 | 669.00 | 669.40 | 3.1K |
| 15:18 | 669.00 | 669.40 | 669.00 | 669.28 | 4.2K |
| 15:19 | 669.20 | 669.20 | 669.00 | 669.00 | 2.0K |
| 15:20 | 669.00 | 669.20 | 669.00 | 669.00 | 2.4K |
| 15:21 | 669.40 | 669.40 | 669.40 | 669.40 | 0.0K |
| 15:22 | 669.20 | 669.26 | 669.20 | 669.26 | 11.5K |
| 15:23 | 669.28 | 669.40 | 669.19 | 669.19 | 4.5K |
| 15:24 | 669.00 | 669.03 | 668.60 | 668.60 | 4.0K |
| 15:25 | 668.74 | 668.80 | 668.74 | 668.80 | 11.3K |
| 15:26 | 668.80 | 668.80 | 668.20 | 668.60 | 0.7K |
| 15:27 | 668.60 | 668.60 | 668.32 | 668.32 | 0.3K |
| 15:28 | 669.00 | 669.20 | 668.60 | 669.20 | 18.9K |
| 15:29 | 669.25 | 669.60 | 669.20 | 669.60 | 20.0K |
| 15:30 | 669.60 | 669.60 | 669.60 | 669.60 | 3.0K |
| 15:31 | 669.60 | 669.60 | 669.00 | 669.00 | 3.0K |
| 15:32 | 669.00 | 669.80 | 669.00 | 669.80 | 0.8K |
| 15:33 | 669.80 | 669.80 | 669.40 | 669.40 | 0.1K |
| 15:34 | 669.80 | 669.80 | 669.20 | 669.40 | 0.6K |
| 15:35 | 669.60 | 670.00 | 669.40 | 670.00 | 7.6K |
| 15:36 | 669.88 | 670.20 | 669.88 | 670.20 | 3.5K |
| 15:37 | 670.20 | 670.20 | 669.82 | 670.04 | 6.2K |
| 15:38 | 670.20 | 670.20 | 669.84 | 669.84 | 1.6K |
| 15:39 | 670.00 | 670.40 | 670.00 | 670.40 | 1.5K |
| 15:40 | 670.60 | 670.60 | 670.20 | 670.20 | 0.3K |
| 15:42 | 670.40 | 670.80 | 670.40 | 670.80 | 6.2K |
| 15:43 | 670.64 | 670.80 | 670.60 | 670.60 | 0.3K |
| 15:44 | 670.80 | 670.80 | 670.40 | 670.60 | 1.1K |
| 15:45 | 670.80 | 670.80 | 670.60 | 670.60 | 12.0K |
| 15:46 | 670.40 | 670.40 | 670.20 | 670.40 | 45.9K |
| 15:47 | 670.40 | 670.80 | 670.40 | 670.80 | 0.1K |
| 15:48 | 670.80 | 670.80 | 670.40 | 670.60 | 2.6K |
| 15:49 | 670.53 | 670.60 | 670.53 | 670.60 | 3.8K |
| 15:50 | 670.40 | 670.40 | 669.80 | 670.00 | 5.1K |
| 15:51 | 669.73 | 670.00 | 669.60 | 669.80 | 1.2K |
| 15:52 | 670.00 | 670.00 | 669.80 | 669.80 | 0.0K |
| 15:53 | 669.60 | 670.00 | 669.60 | 670.00 | 0.6K |
| 15:54 | 669.60 | 670.00 | 669.40 | 670.00 | 10.6K |
| 15:55 | 670.40 | 670.60 | 670.40 | 670.40 | 8.0K |
| 15:56 | 670.40 | 670.40 | 670.04 | 670.04 | 5.6K |
| 15:57 | 670.20 | 670.20 | 670.00 | 670.00 | 2.7K |
| 15:58 | 670.04 | 670.20 | 669.80 | 669.80 | 0.1K |
| 15:59 | 669.80 | 669.80 | 669.80 | 669.80 | 0.3K |
| 16:00 | 669.60 | 669.80 | 669.52 | 669.80 | 1.0K |
| 16:01 | 669.80 | 670.00 | 669.60 | 669.73 | 1.5K |
| 16:02 | 670.00 | 670.40 | 670.00 | 670.40 | 17.0K |
| 16:03 | 670.20 | 670.60 | 670.20 | 670.60 | 2.0K |
| 16:04 | 670.20 | 670.20 | 669.80 | 669.80 | 7.9K |
| 16:05 | 670.20 | 670.20 | 670.00 | 670.20 | 6.2K |
| 16:06 | 670.08 | 670.20 | 669.96 | 670.20 | 4.2K |
| 16:07 | 670.00 | 670.00 | 669.76 | 670.00 | 0.1K |
| 16:08 | 669.60 | 669.80 | 669.60 | 669.80 | 23.4K |
| 16:09 | 670.00 | 670.00 | 669.40 | 669.60 | 5.6K |
| 16:10 | 669.40 | 669.80 | 669.40 | 669.80 | 5.3K |
| 16:11 | 669.60 | 669.60 | 669.60 | 669.60 | 0.6K |
| 16:12 | 669.80 | 669.80 | 669.00 | 669.40 | 7.1K |
| 16:13 | 669.40 | 669.60 | 669.40 | 669.60 | 10.2K |
| 16:14 | 669.40 | 669.60 | 669.00 | 669.40 | 10.6K |
| 16:15 | 669.20 | 669.20 | 668.80 | 669.00 | 16.8K |
| 16:16 | 669.00 | 669.00 | 668.60 | 668.80 | 5.5K |
| 16:17 | 668.00 | 668.20 | 667.52 | 667.52 | 22.2K |
| 16:18 | 667.60 | 667.80 | 667.20 | 667.20 | 9.7K |
| 16:19 | 667.20 | 667.60 | 667.20 | 667.40 | 20.5K |
| 16:20 | 667.80 | 668.00 | 667.80 | 668.00 | 11.8K |
| 16:21 | 668.00 | 668.00 | 667.60 | 667.60 | 17.1K |
| 16:22 | 667.80 | 667.80 | 667.40 | 667.40 | 25.4K |
| 16:23 | 667.40 | 667.40 | 667.30 | 667.32 | 8.1K |
| 16:24 | 667.20 | 667.40 | 667.20 | 667.40 | 56.8K |
| 16:25 | 667.00 | 667.20 | 667.00 | 667.20 | 6.0K |
| 16:26 | 667.06 | 667.20 | 666.40 | 666.80 | 46.1K |
| 16:27 | 666.80 | 666.80 | 666.33 | 666.40 | 20.7K |
| 16:28 | 666.40 | 666.40 | 666.00 | 666.20 | 41.9K |
| 16:29 | 666.20 | 666.80 | 666.20 | 666.60 | 45.2K |
| 16:35 | 666.80 | 666.80 | 666.80 | 666.80 | 1,875.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 672.60 | 683.80 | 672.20 | 682.00 | 6.8M |
| 2025-09-25 | 669.00 | 670.80 | 665.00 | 668.80 | 3.9M |
| 2025-09-24 | 666.20 | 670.80 | 659.60 | 669.80 | 5.5M |
| 2025-09-23 | 680.80 | 680.80 | 666.00 | 666.80 | 4.5M |
| 2025-09-22 | 675.00 | 678.80 | 671.00 | 678.60 | 2.9M |
| 2025-09-19 | 674.60 | 676.80 | 670.40 | 675.00 | 16.1M |
| 2025-09-18 | 670.40 | 681.60 | 670.00 | 671.80 | 8.6M |
| 2025-09-17 | 660.00 | 670.80 | 656.80 | 670.80 | 7.3M |
| 2025-09-16 | 675.20 | 675.40 | 659.20 | 659.20 | 4.4M |
| 2025-09-15 | 673.80 | 675.60 | 670.00 | 675.60 | 13.9M |
| 2025-09-12 | 670.20 | 672.60 | 666.60 | 670.20 | 3.9M |
| 2025-09-11 | 668.00 | 668.60 | 662.60 | 667.60 | 2.6M |
| 2025-09-10 | 662.00 | 667.40 | 660.80 | 665.00 | 9.6M |
| 2025-09-09 | 656.20 | 662.20 | 656.20 | 660.60 | 3.4M |
| 2025-09-08 | 656.20 | 657.00 | 650.60 | 655.00 | 4.9M |
| 2025-09-05 | 648.00 | 659.40 | 647.20 | 656.40 | 8.2M |
| 2025-09-04 | 631.00 | 646.80 | 631.00 | 645.80 | 7.1M |
| 2025-09-03 | 629.60 | 632.20 | 618.60 | 630.00 | 11.5M |
| 2025-09-02 | 647.40 | 647.60 | 629.40 | 630.20 | 6.8M |
| 2025-09-01 | 651.80 | 653.20 | 644.00 | 647.20 | 6.1M |
| 2025-08-29 | 657.00 | 657.00 | 647.60 | 651.60 | 4.5M |
| 2025-08-28 | 665.80 | 669.40 | 654.00 | 656.20 | 5.0M |
| 2025-08-27 | 678.80 | 680.40 | 672.80 | 677.20 | 5.5M |
| 2025-08-26 | 667.40 | 678.60 | 663.40 | 678.60 | 17.6M |
| 2025-08-22 | 671.60 | 675.00 | 669.80 | 672.60 | 3.4M |
| 2025-08-21 | 673.00 | 675.80 | 670.00 | 673.60 | 3.2M |
| 2025-08-20 | 663.00 | 674.00 | 662.60 | 672.00 | 4.6M |
| 2025-08-19 | 661.60 | 664.60 | 660.20 | 662.80 | 2.8M |
| 2025-08-18 | 670.80 | 670.80 | 656.20 | 659.60 | 21.5M |
| 2025-08-15 | 682.00 | 682.00 | 668.40 | 670.00 | 5.8M |
| 2025-08-14 | 672.80 | 692.00 | 662.40 | 675.80 | 8.5M |
| 2025-08-13 | 657.40 | 661.20 | 656.00 | 659.00 | 6.1M |
| 2025-08-12 | 658.80 | 660.80 | 654.80 | 656.00 | 8.4M |
| 2025-08-11 | 651.60 | 658.40 | 648.80 | 656.20 | 3.1M |
| 2025-08-08 | 649.80 | 651.60 | 644.60 | 650.00 | 3.7M |
| 2025-08-07 | 655.60 | 657.00 | 647.20 | 650.60 | 4.5M |
| 2025-08-06 | 650.00 | 654.00 | 644.00 | 654.00 | 5.1M |
| 2025-08-05 | 646.00 | 649.60 | 644.60 | 646.00 | 3.5M |
| 2025-08-04 | 637.40 | 646.20 | 635.60 | 644.40 | 9.1M |
| 2025-08-01 | 641.40 | 642.80 | 630.80 | 634.40 | 4.8M |
| 2025-07-31 | 642.20 | 650.40 | 641.00 | 648.60 | 6.3M |
| 2025-07-30 | 643.60 | 643.60 | 639.00 | 639.00 | 3.4M |
| 2025-07-29 | 636.80 | 643.80 | 636.80 | 642.40 | 3.6M |
| 2025-07-28 | 641.20 | 641.60 | 634.00 | 636.20 | 2.8M |
| 2025-07-25 | 638.00 | 638.00 | 633.20 | 637.20 | 5.9M |
| 2025-07-24 | 639.00 | 643.00 | 636.20 | 637.80 | 3.5M |
| 2025-07-23 | 635.00 | 638.80 | 632.60 | 635.80 | 5.5M |
| 2025-07-22 | 637.40 | 637.80 | 627.00 | 631.20 | 6.1M |
| 2025-07-21 | 636.80 | 640.00 | 632.40 | 638.80 | 3.4M |
| 2025-07-18 | 638.00 | 638.00 | 632.80 | 637.40 | 3.5M |
| 2025-07-17 | 636.20 | 637.00 | 630.20 | 635.20 | 5.7M |
| 2025-07-16 | 630.00 | 637.80 | 630.00 | 633.40 | 13.8M |
| 2025-07-15 | 636.80 | 637.00 | 631.20 | 631.20 | 5.2M |
| 2025-07-14 | 624.60 | 635.20 | 622.80 | 635.20 | 4.2M |
| 2025-07-11 | 620.00 | 627.00 | 619.60 | 627.00 | 4.5M |
| 2025-07-10 | 618.00 | 620.80 | 613.20 | 616.40 | 4.9M |
| 2025-07-09 | 617.20 | 620.40 | 614.00 | 615.00 | 4.6M |
| 2025-07-08 | 615.00 | 618.80 | 613.60 | 613.80 | 3.5M |
| 2025-07-07 | 614.60 | 619.00 | 614.00 | 616.80 | 10.6M |
| 2025-07-04 | 615.80 | 616.80 | 611.40 | 613.40 | 3.2M |
| 2025-07-03 | 607.80 | 616.20 | 606.20 | 616.20 | 9.7M |
| 2025-07-02 | 615.40 | 616.60 | 602.60 | 606.00 | 5.4M |
| 2025-07-01 | 625.00 | 625.00 | 614.00 | 614.00 | 43.0M |
| 2025-06-30 | 625.00 | 625.00 | 615.20 | 619.20 | 7.3M |
| 2025-06-27 | 619.00 | 623.00 | 618.00 | 621.20 | 5.1M |
| 2025-06-26 | 623.40 | 624.80 | 619.20 | 620.00 | 3.1M |
| 2025-06-25 | 622.00 | 622.80 | 617.00 | 621.20 | 3.9M |
| 2025-06-24 | 629.00 | 630.20 | 618.80 | 618.80 | 6.2M |
| 2025-06-23 | 618.80 | 623.40 | 616.80 | 617.80 | 5.5M |
| 2025-06-20 | 617.60 | 625.40 | 616.60 | 623.00 | 16.9M |
| 2025-06-19 | 615.20 | 620.00 | 611.40 | 615.20 | 4.7M |
| 2025-06-18 | 606.00 | 618.20 | 604.40 | 615.80 | 4.6M |
| 2025-06-17 | 601.80 | 608.00 | 598.60 | 604.60 | 12.8M |
| 2025-06-16 | 606.00 | 608.20 | 602.60 | 606.00 | 6.9M |
| 2025-06-13 | 602.40 | 605.80 | 598.60 | 605.80 | 5.8M |
| 2025-06-12 | 611.60 | 612.00 | 603.20 | 608.00 | 4.7M |
| 2025-06-11 | 613.40 | 615.60 | 612.20 | 614.40 | 4.1M |
| 2025-06-10 | 618.20 | 618.80 | 612.40 | 613.40 | 4.4M |
| 2025-06-09 | 624.40 | 625.40 | 615.00 | 615.00 | 4.6M |
| 2025-06-06 | 615.40 | 626.80 | 615.00 | 626.80 | 4.9M |
| 2025-06-05 | 608.80 | 615.60 | 607.00 | 615.60 | 3.6M |
| 2025-06-04 | 616.40 | 618.60 | 607.80 | 610.00 | 7.6M |
| 2025-06-03 | 620.80 | 621.40 | 614.20 | 616.20 | 4.8M |
| 2025-06-02 | 608.80 | 620.40 | 608.80 | 618.20 | 4.7M |
| 2025-05-30 | 614.40 | 619.80 | 610.60 | 610.60 | 33.8M |
| 2025-05-29 | 612.40 | 615.40 | 607.60 | 614.60 | 4.4M |
| 2025-05-28 | 620.20 | 622.40 | 610.00 | 610.00 | 6.7M |
| 2025-05-27 | 611.60 | 620.60 | 611.60 | 620.00 | 8.9M |
| 2025-05-23 | 611.00 | 613.00 | 597.40 | 610.80 | 12.7M |
| 2025-05-22 | 606.60 | 610.40 | 603.60 | 610.40 | 9.6M |
| 2025-05-21 | 604.00 | 608.80 | 601.00 | 608.20 | 8.5M |
| 2025-05-20 | 592.00 | 608.00 | 591.00 | 607.40 | 12.0M |
| 2025-05-19 | 588.20 | 591.80 | 585.00 | 591.80 | 7.2M |
| 2025-05-16 | 586.80 | 591.40 | 583.60 | 589.00 | 13.0M |
| 2025-05-15 | 572.00 | 591.40 | 568.00 | 585.60 | 13.2M |
| 2025-05-14 | 573.20 | 578.80 | 568.00 | 572.00 | 13.4M |
| 2025-05-13 | 574.80 | 576.40 | 570.80 | 574.20 | 6.4M |
| 2025-05-12 | 586.40 | 592.60 | 568.20 | 576.40 | 6.8M |
| 2025-05-09 | 579.80 | 586.20 | 578.20 | 583.40 | 4.0M |
| 2025-05-08 | 583.00 | 585.20 | 579.40 | 579.40 | 11.6M |
| 2025-05-07 | 578.80 | 582.80 | 575.00 | 581.60 | 10.1M |
| 2025-05-06 | 574.80 | 577.80 | 569.80 | 577.60 | 8.3M |
| 2025-05-02 | 564.20 | 571.40 | 561.20 | 567.80 | 7.9M |
| 2025-05-01 | 558.80 | 563.00 | 555.80 | 560.80 | 7.1M |
| 2025-04-30 | 557.80 | 561.40 | 552.40 | 560.00 | 11.0M |
| 2025-04-29 | 552.00 | 558.00 | 548.00 | 556.20 | 11.7M |
| 2025-04-28 | 546.40 | 550.20 | 544.20 | 548.60 | 8.2M |
| 2025-04-25 | 541.20 | 543.80 | 537.80 | 543.80 | 11.2M |
| 2025-04-24 | 540.80 | 544.60 | 536.60 | 539.00 | 6.1M |
| 2025-04-23 | 542.80 | 544.20 | 535.00 | 539.40 | 10.3M |
| 2025-04-22 | 525.40 | 538.20 | 525.40 | 538.20 | 9.9M |
| 2025-04-17 | 523.40 | 529.00 | 520.00 | 526.60 | 8.6M |
| 2025-04-16 | 521.60 | 525.40 | 518.40 | 524.00 | 9.6M |
| 2025-04-15 | 514.20 | 525.40 | 514.20 | 522.60 | 8.3M |
| 2025-04-14 | 507.60 | 514.20 | 504.60 | 511.80 | 12.0M |
| 2025-04-11 | 498.50 | 502.00 | 489.60 | 497.80 | 11.6M |
| 2025-04-10 | 513.60 | 518.00 | 495.20 | 496.30 | 11.6M |
| 2025-04-09 | 500.20 | 510.20 | 492.70 | 500.20 | 12.6M |
| 2025-04-08 | 502.00 | 522.80 | 498.50 | 515.80 | 16.4M |
| 2025-04-07 | 490.60 | 522.00 | 485.90 | 493.10 | 22.9M |
| 2025-04-04 | 551.40 | 553.20 | 521.20 | 525.40 | 17.1M |
| 2025-04-03 | 553.20 | 561.20 | 551.20 | 554.80 | 9.8M |
| 2025-04-02 | 556.00 | 560.40 | 553.60 | 559.40 | 8.1M |
| 2025-04-01 | 561.00 | 562.40 | 551.00 | 558.60 | 10.7M |
| 2025-03-31 | 557.00 | 557.00 | 551.80 | 555.20 | 7.2M |
| 2025-03-28 | 558.80 | 562.40 | 558.00 | 560.60 | 5.3M |
| 2025-03-27 | 556.60 | 559.80 | 551.40 | 559.00 | 7.5M |
| 2025-03-26 | 560.00 | 564.60 | 558.80 | 560.40 | 8.5M |
| 2025-03-25 | 558.20 | 562.20 | 557.00 | 558.40 | 9.4M |
| 2025-03-24 | 557.60 | 561.40 | 555.60 | 557.60 | 4.6M |
| 2025-03-21 | 555.20 | 556.40 | 549.40 | 555.00 | 14.8M |
| 2025-03-20 | 564.40 | 566.40 | 553.60 | 558.80 | 16.3M |
| 2025-03-19 | 558.60 | 565.80 | 558.60 | 561.60 | 12.5M |
| 2025-03-18 | 557.80 | 560.60 | 556.40 | 560.40 | 10.4M |
| 2025-03-17 | 548.60 | 558.00 | 547.40 | 557.00 | 8.0M |
| 2025-03-14 | 540.00 | 549.00 | 539.00 | 547.60 | 11.9M |
| 2025-03-13 | 537.80 | 546.20 | 536.80 | 544.00 | 20.2M |
| 2025-03-12 | 528.60 | 538.80 | 527.80 | 538.60 | 8.6M |
| 2025-03-11 | 534.40 | 534.40 | 522.80 | 527.20 | 11.7M |
| 2025-03-10 | 537.60 | 538.40 | 534.00 | 535.00 | 18.3M |
| 2025-03-07 | 531.80 | 537.20 | 529.40 | 535.40 | 8.5M |
| 2025-03-06 | 542.60 | 546.60 | 534.40 | 535.80 | 11.6M |
| 2025-03-05 | 535.60 | 543.40 | 535.60 | 541.80 | 16.7M |
| 2025-03-04 | 536.60 | 543.20 | 533.80 | 533.80 | 27.2M |
| 2025-03-03 | 542.40 | 547.00 | 537.20 | 542.40 | 19.1M |
| 2025-02-28 | 543.20 | 547.60 | 537.80 | 544.40 | 20.9M |
| 2025-02-27 | 534.40 | 548.20 | 524.60 | 546.80 | 15.9M |
| 2025-02-26 | 508.80 | 527.20 | 508.40 | 524.80 | 14.5M |
| 2025-02-25 | 500.00 | 509.20 | 498.60 | 508.20 | 8.8M |
| 2025-02-24 | 499.30 | 502.80 | 496.80 | 502.80 | 16.2M |
| 2025-02-21 | 495.80 | 499.80 | 495.00 | 498.60 | 7.4M |
| 2025-02-20 | 497.50 | 503.40 | 494.60 | 496.00 | 16.0M |
| 2025-02-19 | 506.00 | 506.40 | 495.70 | 496.10 | 4.7M |
| 2025-02-18 | 511.00 | 511.80 | 505.80 | 506.00 | 5.3M |
| 2025-02-17 | 508.00 | 513.00 | 508.00 | 510.80 | 2.8M |
| 2025-02-14 | 514.80 | 516.00 | 506.60 | 509.40 | 4.1M |
| 2025-02-13 | 507.60 | 511.40 | 504.40 | 510.40 | 4.7M |
| 2025-02-12 | 500.60 | 505.80 | 499.90 | 503.20 | 7.9M |
| 2025-02-11 | 506.80 | 507.80 | 500.20 | 501.00 | 8.5M |
| 2025-02-10 | 513.40 | 514.20 | 506.00 | 507.20 | 6.5M |
| 2025-02-07 | 515.00 | 516.00 | 507.40 | 512.40 | 3.9M |
| 2025-02-06 | 510.00 | 517.00 | 509.00 | 514.20 | 5.8M |
| 2025-02-05 | 502.40 | 507.80 | 500.20 | 507.80 | 6.3M |
| 2025-02-04 | 506.40 | 506.60 | 501.40 | 505.60 | 7.2M |
| 2025-02-03 | 502.20 | 508.80 | 500.80 | 507.20 | 6.2M |
| 2025-01-31 | 515.00 | 517.00 | 512.60 | 514.00 | 4.0M |
| 2025-01-30 | 512.60 | 514.80 | 511.20 | 513.60 | 3.5M |
| 2025-01-29 | 509.00 | 514.00 | 508.80 | 511.40 | 3.8M |
| 2025-01-28 | 506.80 | 509.80 | 506.40 | 506.80 | 8.9M |
| 2025-01-27 | 503.80 | 511.40 | 503.40 | 507.00 | 6.4M |
| 2025-01-24 | 510.40 | 512.00 | 503.40 | 507.20 | 5.6M |
| 2025-01-23 | 511.80 | 515.00 | 509.00 | 512.00 | 5.5M |
| 2025-01-22 | 497.00 | 514.20 | 496.50 | 511.20 | 11.8M |
| 2025-01-21 | 494.90 | 496.60 | 491.60 | 494.00 | 4.1M |
| 2025-01-20 | 494.90 | 496.20 | 492.40 | 494.20 | 12.4M |
| 2025-01-17 | 495.00 | 497.60 | 492.80 | 495.50 | 9.0M |
| 2025-01-16 | 486.50 | 492.00 | 484.50 | 491.70 | 12.8M |
| 2025-01-15 | 472.60 | 485.80 | 472.30 | 485.80 | 14.2M |
| 2025-01-14 | 470.90 | 472.40 | 467.40 | 468.70 | 9.0M |
| 2025-01-13 | 468.60 | 471.20 | 465.70 | 468.80 | 23.7M |
| 2025-01-10 | 477.60 | 480.50 | 471.50 | 471.80 | 11.7M |
| 2025-01-09 | 470.90 | 479.50 | 467.20 | 479.50 | 7.1M |
| 2025-01-08 | 483.90 | 484.30 | 464.40 | 472.10 | 12.9M |
| 2025-01-07 | 483.90 | 485.20 | 478.60 | 484.10 | 6.1M |
| 2025-01-06 | 476.50 | 485.80 | 475.70 | 485.80 | 6.8M |
| 2025-01-03 | 473.10 | 477.60 | 472.60 | 474.50 | 13.6M |
| 2025-01-02 | 468.80 | 473.50 | 467.60 | 473.50 | 4.1M |