83.82
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 84.77 | 85.04 | 84.77 | 85.04 | 120.0K |
| 09:31 | 85.12 | 85.12 | 84.87 | 84.95 | 15.5K |
| 09:32 | 84.95 | 85.06 | 84.95 | 85.06 | 16.5K |
| 09:33 | 85.03 | 85.27 | 85.03 | 85.17 | 42.1K |
| 09:34 | 85.19 | 85.31 | 85.19 | 85.28 | 14.9K |
| 09:35 | 85.24 | 85.31 | 85.20 | 85.20 | 10.4K |
| 09:36 | 85.23 | 85.26 | 85.12 | 85.17 | 19.1K |
| 09:37 | 85.12 | 85.14 | 84.97 | 84.97 | 15.2K |
| 09:38 | 84.97 | 85.02 | 84.95 | 84.95 | 11.4K |
| 09:39 | 84.95 | 85.09 | 84.95 | 85.08 | 4.5K |
| 09:40 | 85.10 | 85.22 | 85.10 | 85.18 | 14.8K |
| 09:41 | 85.25 | 85.29 | 85.21 | 85.23 | 14.1K |
| 09:42 | 85.23 | 85.44 | 85.23 | 85.42 | 66.0K |
| 09:43 | 85.44 | 85.46 | 85.38 | 85.42 | 56.3K |
| 09:44 | 85.40 | 85.41 | 85.34 | 85.41 | 10.4K |
| 09:45 | 85.38 | 85.38 | 85.25 | 85.26 | 31.0K |
| 09:46 | 85.25 | 85.34 | 85.25 | 85.33 | 16.1K |
| 09:47 | 85.35 | 85.38 | 85.34 | 85.38 | 8.9K |
| 09:48 | 85.41 | 85.43 | 85.36 | 85.36 | 20.4K |
| 09:49 | 85.43 | 85.48 | 85.43 | 85.45 | 14.6K |
| 09:50 | 85.46 | 85.58 | 85.46 | 85.49 | 36.1K |
| 09:51 | 85.49 | 85.55 | 85.43 | 85.43 | 17.3K |
| 09:52 | 85.44 | 85.45 | 85.42 | 85.45 | 9.3K |
| 09:53 | 85.45 | 85.45 | 85.42 | 85.43 | 16.6K |
| 09:54 | 85.44 | 85.53 | 85.44 | 85.46 | 9.9K |
| 09:55 | 85.45 | 85.49 | 85.40 | 85.46 | 11.9K |
| 09:56 | 85.48 | 85.50 | 85.44 | 85.50 | 10.9K |
| 09:57 | 85.49 | 85.54 | 85.49 | 85.50 | 12.4K |
| 09:58 | 85.49 | 85.50 | 85.45 | 85.45 | 8.5K |
| 09:59 | 85.46 | 85.53 | 85.44 | 85.52 | 21.9K |
| 10:00 | 85.52 | 85.63 | 85.52 | 85.56 | 30.6K |
| 10:01 | 85.56 | 85.57 | 85.52 | 85.52 | 6.6K |
| 10:02 | 85.51 | 85.54 | 85.46 | 85.46 | 12.0K |
| 10:03 | 85.44 | 85.44 | 85.34 | 85.38 | 30.9K |
| 10:04 | 85.40 | 85.49 | 85.40 | 85.49 | 22.5K |
| 10:05 | 85.51 | 85.52 | 85.47 | 85.51 | 15.7K |
| 10:06 | 85.50 | 85.53 | 85.47 | 85.47 | 16.3K |
| 10:07 | 85.46 | 85.47 | 85.38 | 85.46 | 44.2K |
| 10:08 | 85.46 | 85.47 | 85.42 | 85.46 | 13.2K |
| 10:09 | 85.45 | 85.59 | 85.45 | 85.55 | 36.3K |
| 10:10 | 85.56 | 85.58 | 85.51 | 85.52 | 18.8K |
| 10:11 | 85.52 | 85.54 | 85.46 | 85.48 | 16.2K |
| 10:12 | 85.51 | 85.55 | 85.51 | 85.51 | 4.9K |
| 10:13 | 85.51 | 85.51 | 85.36 | 85.38 | 13.9K |
| 10:14 | 85.39 | 85.41 | 85.36 | 85.36 | 8.2K |
| 10:15 | 85.38 | 85.38 | 85.33 | 85.37 | 16.3K |
| 10:16 | 85.34 | 85.40 | 85.31 | 85.37 | 10.8K |
| 10:17 | 85.36 | 85.37 | 85.33 | 85.35 | 6.1K |
| 10:18 | 85.33 | 85.33 | 85.27 | 85.27 | 12.4K |
| 10:19 | 85.29 | 85.29 | 85.26 | 85.28 | 174.5K |
| 10:20 | 85.25 | 85.30 | 85.22 | 85.30 | 7.4K |
| 10:21 | 85.27 | 85.27 | 85.17 | 85.17 | 8.7K |
| 10:22 | 85.21 | 85.22 | 85.17 | 85.19 | 6.8K |
| 10:23 | 85.18 | 85.21 | 85.18 | 85.19 | 6.4K |
| 10:24 | 85.15 | 85.15 | 85.06 | 85.06 | 10.2K |
| 10:25 | 85.06 | 85.06 | 84.90 | 84.90 | 7.8K |
| 10:26 | 84.93 | 84.95 | 84.88 | 84.91 | 12.9K |
| 10:27 | 84.91 | 84.91 | 84.87 | 84.89 | 10.1K |
| 10:28 | 84.88 | 84.88 | 84.85 | 84.88 | 17.9K |
| 10:29 | 84.88 | 84.93 | 84.87 | 84.90 | 18.1K |
| 10:30 | 84.86 | 84.86 | 84.82 | 84.82 | 8.9K |
| 10:31 | 84.81 | 84.84 | 84.79 | 84.84 | 16.2K |
| 10:32 | 84.84 | 84.84 | 84.81 | 84.83 | 19.1K |
| 10:33 | 84.85 | 84.85 | 84.80 | 84.80 | 13.7K |
| 10:34 | 84.80 | 84.80 | 84.66 | 84.69 | 18.8K |
| 10:35 | 84.65 | 84.65 | 84.57 | 84.57 | 48.2K |
| 10:36 | 84.60 | 84.69 | 84.60 | 84.69 | 34.2K |
| 10:37 | 84.72 | 84.74 | 84.66 | 84.74 | 14.4K |
| 10:38 | 84.73 | 84.88 | 84.73 | 84.88 | 21.3K |
| 10:39 | 84.86 | 84.90 | 84.84 | 84.85 | 17.2K |
| 10:40 | 84.87 | 84.94 | 84.84 | 84.94 | 37.6K |
| 10:41 | 84.91 | 84.91 | 84.84 | 84.88 | 15.9K |
| 10:42 | 84.88 | 84.88 | 84.84 | 84.86 | 9.5K |
| 10:43 | 84.83 | 84.83 | 84.78 | 84.81 | 8.6K |
| 10:44 | 84.80 | 84.80 | 84.77 | 84.77 | 4.5K |
| 10:45 | 84.79 | 84.79 | 84.70 | 84.70 | 11.1K |
| 10:46 | 84.72 | 84.73 | 84.68 | 84.72 | 6.0K |
| 10:47 | 84.72 | 84.72 | 84.68 | 84.68 | 6.4K |
| 10:48 | 84.68 | 84.70 | 84.67 | 84.68 | 5.7K |
| 10:49 | 84.66 | 84.68 | 84.62 | 84.62 | 6.5K |
| 10:50 | 84.63 | 84.64 | 84.62 | 84.63 | 5.4K |
| 10:51 | 84.62 | 84.72 | 84.62 | 84.72 | 9.7K |
| 10:52 | 84.75 | 84.80 | 84.71 | 84.75 | 28.4K |
| 10:53 | 84.75 | 84.75 | 84.69 | 84.69 | 10.5K |
| 10:54 | 84.70 | 84.70 | 84.68 | 84.68 | 4.5K |
| 10:55 | 84.70 | 84.75 | 84.70 | 84.74 | 9.2K |
| 10:56 | 84.74 | 84.74 | 84.70 | 84.73 | 8.8K |
| 10:57 | 84.74 | 84.79 | 84.74 | 84.76 | 5.9K |
| 10:58 | 84.79 | 84.79 | 84.74 | 84.74 | 7.0K |
| 10:59 | 84.76 | 84.77 | 84.72 | 84.73 | 8.6K |
| 11:00 | 84.72 | 84.76 | 84.72 | 84.76 | 6.2K |
| 11:01 | 84.75 | 84.77 | 84.71 | 84.73 | 11.9K |
| 11:02 | 84.74 | 84.75 | 84.72 | 84.74 | 5.4K |
| 11:03 | 84.76 | 84.79 | 84.75 | 84.77 | 8.0K |
| 11:04 | 84.77 | 84.78 | 84.76 | 84.76 | 6.8K |
| 11:05 | 84.79 | 84.80 | 84.77 | 84.78 | 19.6K |
| 11:06 | 84.77 | 84.82 | 84.77 | 84.78 | 12.2K |
| 11:07 | 84.77 | 84.79 | 84.74 | 84.74 | 28.4K |
| 11:08 | 84.75 | 84.78 | 84.74 | 84.75 | 14.7K |
| 11:09 | 84.76 | 84.82 | 84.74 | 84.79 | 15.2K |
| 11:10 | 84.81 | 84.81 | 84.77 | 84.79 | 7.4K |
| 11:11 | 84.81 | 84.83 | 84.80 | 84.80 | 7.0K |
| 11:12 | 84.80 | 84.85 | 84.79 | 84.85 | 12.8K |
| 11:13 | 84.86 | 84.86 | 84.80 | 84.80 | 20.1K |
| 11:14 | 84.80 | 84.80 | 84.76 | 84.76 | 16.1K |
| 11:15 | 84.74 | 84.79 | 84.74 | 84.78 | 8.0K |
| 11:16 | 84.77 | 84.85 | 84.77 | 84.85 | 10.3K |
| 11:17 | 84.87 | 84.91 | 84.87 | 84.90 | 16.2K |
| 11:18 | 84.89 | 84.92 | 84.89 | 84.92 | 7.5K |
| 11:19 | 84.92 | 84.96 | 84.91 | 84.96 | 19.5K |
| 11:20 | 84.97 | 84.99 | 84.96 | 84.99 | 9.5K |
| 11:21 | 84.97 | 84.97 | 84.94 | 84.96 | 20.8K |
| 11:22 | 84.96 | 84.99 | 84.94 | 84.99 | 13.5K |
| 11:23 | 84.99 | 85.02 | 84.98 | 85.01 | 7.0K |
| 11:24 | 85.00 | 85.02 | 84.98 | 85.02 | 21.6K |
| 11:25 | 85.00 | 85.03 | 84.99 | 85.03 | 14.4K |
| 11:26 | 85.02 | 85.05 | 85.01 | 85.03 | 13.2K |
| 11:27 | 85.00 | 85.00 | 84.96 | 84.98 | 10.1K |
| 11:28 | 84.99 | 84.99 | 84.93 | 84.93 | 39.2K |
| 11:29 | 84.93 | 85.00 | 84.93 | 84.98 | 15.9K |
| 11:30 | 84.99 | 85.03 | 84.99 | 85.00 | 12.9K |
| 11:31 | 85.01 | 85.08 | 85.01 | 85.07 | 16.1K |
| 11:32 | 85.07 | 85.15 | 85.07 | 85.14 | 29.9K |
| 11:33 | 85.16 | 85.18 | 85.07 | 85.08 | 42.7K |
| 11:34 | 85.09 | 85.13 | 85.08 | 85.13 | 20.1K |
| 11:35 | 85.15 | 85.17 | 85.14 | 85.15 | 13.2K |
| 11:36 | 85.15 | 85.15 | 85.12 | 85.12 | 9.2K |
| 11:37 | 85.10 | 85.10 | 85.04 | 85.05 | 12.4K |
| 11:38 | 85.04 | 85.08 | 85.04 | 85.08 | 10.0K |
| 11:39 | 85.07 | 85.08 | 85.07 | 85.07 | 7.6K |
| 11:40 | 85.10 | 85.12 | 85.07 | 85.08 | 8.6K |
| 11:41 | 85.09 | 85.09 | 85.07 | 85.07 | 8.3K |
| 11:42 | 85.07 | 85.08 | 85.04 | 85.08 | 7.0K |
| 11:43 | 85.08 | 85.11 | 85.06 | 85.11 | 8.8K |
| 11:44 | 85.12 | 85.14 | 85.09 | 85.09 | 15.1K |
| 11:45 | 85.04 | 85.05 | 85.02 | 85.05 | 6.8K |
| 11:46 | 85.04 | 85.06 | 85.02 | 85.06 | 9.4K |
| 11:47 | 85.05 | 85.05 | 85.00 | 85.00 | 3.5K |
| 11:48 | 85.00 | 85.00 | 84.91 | 84.93 | 47.5K |
| 11:49 | 84.96 | 84.99 | 84.95 | 84.95 | 19.6K |
| 11:50 | 84.95 | 84.95 | 84.90 | 84.90 | 18.5K |
| 11:51 | 84.94 | 84.96 | 84.92 | 84.96 | 9.3K |
| 11:52 | 84.97 | 84.97 | 84.94 | 84.97 | 5.1K |
| 11:53 | 84.97 | 85.00 | 84.96 | 85.00 | 6.7K |
| 11:54 | 85.02 | 85.02 | 84.93 | 84.99 | 16.0K |
| 11:55 | 84.98 | 84.98 | 84.92 | 84.96 | 39.9K |
| 11:56 | 84.96 | 84.96 | 84.92 | 84.93 | 21.0K |
| 11:57 | 84.93 | 84.93 | 84.90 | 84.93 | 7.7K |
| 11:58 | 84.95 | 84.96 | 84.90 | 84.90 | 8.0K |
| 11:59 | 84.91 | 84.91 | 84.87 | 84.91 | 23.7K |
| 12:00 | 84.92 | 84.94 | 84.89 | 84.89 | 23.2K |
| 12:01 | 84.89 | 84.89 | 84.85 | 84.85 | 9.4K |
| 12:02 | 84.84 | 84.88 | 84.84 | 84.87 | 4.9K |
| 12:03 | 84.86 | 84.90 | 84.85 | 84.88 | 7.4K |
| 12:04 | 84.87 | 84.92 | 84.87 | 84.92 | 12.6K |
| 12:05 | 84.93 | 84.93 | 84.89 | 84.91 | 7.4K |
| 12:06 | 84.93 | 84.93 | 84.91 | 84.91 | 5.8K |
| 12:07 | 84.92 | 84.92 | 84.89 | 84.90 | 5.3K |
| 12:08 | 84.90 | 84.90 | 84.89 | 84.90 | 11.4K |
| 12:09 | 84.87 | 84.87 | 84.87 | 84.87 | 2.7K |
| 12:10 | 84.87 | 84.87 | 84.83 | 84.85 | 27.0K |
| 12:11 | 84.86 | 84.87 | 84.86 | 84.87 | 5.9K |
| 12:12 | 84.87 | 84.88 | 84.86 | 84.86 | 5.9K |
| 12:13 | 84.84 | 84.84 | 84.83 | 84.83 | 8.2K |
| 12:14 | 84.84 | 84.86 | 84.84 | 84.86 | 5.7K |
| 12:15 | 84.86 | 84.88 | 84.84 | 84.84 | 10.8K |
| 12:16 | 84.85 | 84.85 | 84.80 | 84.82 | 9.8K |
| 12:17 | 84.79 | 84.82 | 84.75 | 84.82 | 15.5K |
| 12:18 | 84.80 | 84.80 | 84.78 | 84.80 | 8.8K |
| 12:19 | 84.80 | 84.81 | 84.80 | 84.80 | 20.2K |
| 12:20 | 84.82 | 84.88 | 84.82 | 84.88 | 13.5K |
| 12:21 | 84.89 | 84.92 | 84.89 | 84.89 | 10.0K |
| 12:22 | 84.90 | 84.91 | 84.90 | 84.91 | 6.2K |
| 12:23 | 84.92 | 84.95 | 84.92 | 84.94 | 9.0K |
| 12:24 | 84.97 | 85.03 | 84.97 | 85.03 | 8.5K |
| 12:25 | 85.02 | 85.04 | 85.02 | 85.03 | 9.5K |
| 12:26 | 85.03 | 85.13 | 85.03 | 85.13 | 18.7K |
| 12:27 | 85.14 | 85.15 | 85.10 | 85.10 | 12.9K |
| 12:28 | 85.09 | 85.11 | 85.08 | 85.10 | 7.5K |
| 12:29 | 85.10 | 85.15 | 85.10 | 85.15 | 6.0K |
| 12:30 | 85.14 | 85.17 | 85.14 | 85.15 | 14.5K |
| 12:31 | 85.16 | 85.18 | 85.12 | 85.12 | 14.7K |
| 12:32 | 85.13 | 85.13 | 85.09 | 85.09 | 7.3K |
| 12:33 | 85.07 | 85.07 | 85.06 | 85.07 | 17.8K |
| 12:34 | 85.07 | 85.12 | 85.07 | 85.11 | 11.3K |
| 12:35 | 85.08 | 85.08 | 85.00 | 85.05 | 22.6K |
| 12:36 | 85.03 | 85.09 | 85.03 | 85.07 | 5.1K |
| 12:37 | 85.08 | 85.09 | 85.08 | 85.08 | 8.0K |
| 12:38 | 85.08 | 85.10 | 85.08 | 85.10 | 9.5K |
| 12:39 | 85.09 | 85.09 | 85.09 | 85.09 | 1.5K |
| 12:40 | 85.10 | 85.10 | 85.06 | 85.06 | 4.5K |
| 12:41 | 85.07 | 85.09 | 85.07 | 85.09 | 3.5K |
| 12:42 | 85.07 | 85.10 | 85.07 | 85.09 | 5.8K |
| 12:43 | 85.10 | 85.12 | 85.10 | 85.12 | 5.6K |
| 12:44 | 85.15 | 85.17 | 85.14 | 85.15 | 9.1K |
| 12:45 | 85.14 | 85.19 | 85.14 | 85.16 | 11.8K |
| 12:46 | 85.15 | 85.15 | 85.14 | 85.15 | 3.7K |
| 12:47 | 85.15 | 85.16 | 85.15 | 85.16 | 10.6K |
| 12:48 | 85.15 | 85.19 | 85.15 | 85.19 | 4.8K |
| 12:49 | 85.18 | 85.20 | 85.16 | 85.19 | 5.7K |
| 12:50 | 85.19 | 85.19 | 85.18 | 85.18 | 4.4K |
| 12:51 | 85.17 | 85.19 | 85.17 | 85.19 | 4.3K |
| 12:52 | 85.20 | 85.22 | 85.20 | 85.22 | 9.6K |
| 12:53 | 85.21 | 85.21 | 85.19 | 85.20 | 6.2K |
| 12:54 | 85.19 | 85.20 | 85.18 | 85.19 | 4.7K |
| 12:55 | 85.20 | 85.23 | 85.20 | 85.23 | 5.7K |
| 12:56 | 85.23 | 85.24 | 85.21 | 85.21 | 10.9K |
| 12:57 | 85.20 | 85.26 | 85.20 | 85.26 | 14.1K |
| 12:58 | 85.27 | 85.29 | 85.26 | 85.29 | 10.2K |
| 12:59 | 85.30 | 85.32 | 85.30 | 85.31 | 8.8K |
| 13:00 | 85.31 | 85.31 | 85.27 | 85.27 | 79.2K |
| 13:01 | 85.26 | 85.28 | 85.25 | 85.27 | 5.2K |
| 13:02 | 85.25 | 85.26 | 85.23 | 85.24 | 4.3K |
| 13:03 | 85.25 | 85.25 | 85.22 | 85.23 | 4.3K |
| 13:04 | 85.20 | 85.22 | 85.18 | 85.18 | 2.6K |
| 13:05 | 85.19 | 85.19 | 85.17 | 85.18 | 4.7K |
| 13:06 | 85.20 | 85.22 | 85.20 | 85.20 | 3.3K |
| 13:07 | 85.19 | 85.19 | 85.17 | 85.18 | 3.9K |
| 13:08 | 85.18 | 85.19 | 85.17 | 85.19 | 4.3K |
| 13:09 | 85.18 | 85.20 | 85.18 | 85.20 | 5.4K |
| 13:10 | 85.20 | 85.23 | 85.19 | 85.22 | 6.6K |
| 13:11 | 85.22 | 85.22 | 85.19 | 85.19 | 9.9K |
| 13:12 | 85.20 | 85.22 | 85.20 | 85.21 | 3.4K |
| 13:13 | 85.21 | 85.21 | 85.19 | 85.19 | 6.0K |
| 13:14 | 85.19 | 85.19 | 85.19 | 85.19 | 4.4K |
| 13:15 | 85.19 | 85.21 | 85.19 | 85.21 | 7.7K |
| 13:16 | 85.21 | 85.21 | 85.21 | 85.21 | 3.3K |
| 13:17 | 85.20 | 85.20 | 85.19 | 85.19 | 4.5K |
| 13:18 | 85.17 | 85.17 | 85.14 | 85.14 | 9.0K |
| 13:19 | 85.15 | 85.15 | 85.09 | 85.09 | 13.6K |
| 13:20 | 85.10 | 85.10 | 85.07 | 85.09 | 9.0K |
| 13:21 | 85.09 | 85.12 | 85.07 | 85.12 | 22.3K |
| 13:22 | 85.13 | 85.15 | 85.11 | 85.13 | 23.3K |
| 13:23 | 85.14 | 85.14 | 85.13 | 85.14 | 12.4K |
| 13:24 | 85.14 | 85.18 | 85.12 | 85.18 | 41.0K |
| 13:25 | 85.20 | 85.21 | 85.17 | 85.17 | 18.2K |
| 13:26 | 85.16 | 85.20 | 85.16 | 85.20 | 8.8K |
| 13:27 | 85.20 | 85.20 | 85.16 | 85.16 | 4.8K |
| 13:28 | 85.15 | 85.16 | 85.13 | 85.16 | 13.9K |
| 13:29 | 85.16 | 85.19 | 85.16 | 85.17 | 7.8K |
| 13:30 | 85.19 | 85.21 | 85.17 | 85.21 | 16.7K |
| 13:31 | 85.19 | 85.21 | 85.18 | 85.21 | 7.2K |
| 13:32 | 85.21 | 85.21 | 85.20 | 85.20 | 5.6K |
| 13:33 | 85.20 | 85.27 | 85.20 | 85.27 | 17.1K |
| 13:34 | 85.26 | 85.26 | 85.23 | 85.23 | 3.0K |
| 13:35 | 85.22 | 85.22 | 85.21 | 85.22 | 10.2K |
| 13:36 | 85.24 | 85.25 | 85.24 | 85.25 | 5.9K |
| 13:37 | 85.27 | 85.32 | 85.27 | 85.32 | 9.6K |
| 13:38 | 85.31 | 85.31 | 85.28 | 85.28 | 8.1K |
| 13:39 | 85.28 | 85.30 | 85.27 | 85.27 | 6.2K |
| 13:40 | 85.28 | 85.32 | 85.28 | 85.32 | 13.8K |
| 13:41 | 85.31 | 85.31 | 85.29 | 85.30 | 7.7K |
| 13:42 | 85.31 | 85.32 | 85.30 | 85.31 | 7.8K |
| 13:43 | 85.33 | 85.37 | 85.33 | 85.36 | 24.3K |
| 13:44 | 85.36 | 85.36 | 85.32 | 85.32 | 5.3K |
| 13:45 | 85.31 | 85.31 | 85.29 | 85.29 | 6.2K |
| 13:46 | 85.28 | 85.28 | 85.25 | 85.28 | 6.7K |
| 13:47 | 85.28 | 85.29 | 85.28 | 85.29 | 4.3K |
| 13:48 | 85.27 | 85.28 | 85.25 | 85.28 | 7.6K |
| 13:49 | 85.28 | 85.28 | 85.28 | 85.28 | 0.5K |
| 13:50 | 85.27 | 85.27 | 85.24 | 85.26 | 6.8K |
| 13:51 | 85.25 | 85.28 | 85.25 | 85.28 | 4.6K |
| 13:52 | 85.28 | 85.28 | 85.28 | 85.28 | 2.2K |
| 13:53 | 85.29 | 85.29 | 85.26 | 85.29 | 12.7K |
| 13:54 | 85.26 | 85.26 | 85.25 | 85.26 | 6.3K |
| 13:55 | 85.26 | 85.26 | 85.23 | 85.24 | 6.3K |
| 13:56 | 85.25 | 85.26 | 85.25 | 85.26 | 2.5K |
| 13:57 | 85.27 | 85.29 | 85.27 | 85.29 | 7.0K |
| 13:58 | 85.28 | 85.29 | 85.28 | 85.29 | 3.2K |
| 13:59 | 85.30 | 85.33 | 85.30 | 85.33 | 5.8K |
| 14:00 | 85.32 | 85.33 | 85.32 | 85.32 | 5.2K |
| 14:01 | 85.33 | 85.35 | 85.32 | 85.34 | 5.4K |
| 14:02 | 85.33 | 85.33 | 85.32 | 85.33 | 6.8K |
| 14:03 | 85.34 | 85.34 | 85.31 | 85.33 | 9.7K |
| 14:04 | 85.33 | 85.33 | 85.23 | 85.23 | 18.0K |
| 14:05 | 85.20 | 85.22 | 85.12 | 85.13 | 17.5K |
| 14:06 | 85.11 | 85.12 | 85.09 | 85.09 | 13.0K |
| 14:07 | 85.12 | 85.14 | 85.11 | 85.11 | 6.7K |
| 14:08 | 85.10 | 85.10 | 85.07 | 85.07 | 13.0K |
| 14:09 | 85.08 | 85.10 | 85.08 | 85.09 | 5.2K |
| 14:10 | 85.09 | 85.10 | 85.07 | 85.08 | 3.4K |
| 14:11 | 85.08 | 85.11 | 85.08 | 85.09 | 6.6K |
| 14:12 | 85.12 | 85.19 | 85.12 | 85.19 | 41.6K |
| 14:13 | 85.20 | 85.20 | 85.18 | 85.18 | 6.0K |
| 14:14 | 85.18 | 85.23 | 85.18 | 85.23 | 6.2K |
| 14:15 | 85.23 | 85.24 | 85.23 | 85.24 | 5.1K |
| 14:16 | 85.24 | 85.24 | 85.18 | 85.18 | 14.3K |
| 14:17 | 85.19 | 85.20 | 85.19 | 85.19 | 13.7K |
| 14:18 | 85.18 | 85.19 | 85.17 | 85.18 | 3.0K |
| 14:19 | 85.18 | 85.18 | 85.17 | 85.18 | 4.5K |
| 14:20 | 85.17 | 85.17 | 85.16 | 85.16 | 3.4K |
| 14:21 | 85.15 | 85.21 | 85.15 | 85.20 | 40.9K |
| 14:22 | 85.19 | 85.19 | 85.18 | 85.18 | 6.5K |
| 14:23 | 85.19 | 85.23 | 85.19 | 85.23 | 8.2K |
| 14:24 | 85.23 | 85.26 | 85.23 | 85.25 | 21.7K |
| 14:25 | 85.25 | 85.29 | 85.25 | 85.28 | 8.4K |
| 14:26 | 85.29 | 85.29 | 85.29 | 85.29 | 4.8K |
| 14:27 | 85.26 | 85.27 | 85.25 | 85.25 | 6.6K |
| 14:28 | 85.25 | 85.25 | 85.23 | 85.25 | 4.3K |
| 14:29 | 85.25 | 85.28 | 85.25 | 85.26 | 6.4K |
| 14:30 | 85.30 | 85.31 | 85.29 | 85.31 | 13.6K |
| 14:31 | 85.30 | 85.31 | 85.27 | 85.27 | 4.6K |
| 14:32 | 85.28 | 85.28 | 85.28 | 85.28 | 6.4K |
| 14:33 | 85.25 | 85.26 | 85.23 | 85.25 | 15.8K |
| 14:34 | 85.26 | 85.26 | 85.18 | 85.21 | 19.4K |
| 14:35 | 85.21 | 85.22 | 85.20 | 85.22 | 4.6K |
| 14:36 | 85.22 | 85.23 | 85.22 | 85.22 | 8.0K |
| 14:37 | 85.22 | 85.22 | 85.19 | 85.19 | 4.8K |
| 14:38 | 85.20 | 85.23 | 85.20 | 85.23 | 5.2K |
| 14:39 | 85.24 | 85.24 | 85.24 | 85.24 | 3.5K |
| 14:40 | 85.24 | 85.24 | 85.21 | 85.21 | 6.6K |
| 14:41 | 85.20 | 85.21 | 85.19 | 85.19 | 6.7K |
| 14:42 | 85.17 | 85.19 | 85.17 | 85.18 | 9.7K |
| 14:43 | 85.19 | 85.20 | 85.19 | 85.20 | 8.1K |
| 14:44 | 85.19 | 85.20 | 85.18 | 85.19 | 14.3K |
| 14:45 | 85.20 | 85.22 | 85.18 | 85.19 | 33.8K |
| 14:46 | 85.18 | 85.20 | 85.16 | 85.20 | 25.7K |
| 14:47 | 85.21 | 85.22 | 85.21 | 85.21 | 18.6K |
| 14:48 | 85.21 | 85.25 | 85.20 | 85.25 | 6.3K |
| 14:49 | 85.25 | 85.29 | 85.25 | 85.27 | 10.6K |
| 14:50 | 85.27 | 85.27 | 85.24 | 85.24 | 5.9K |
| 14:51 | 85.25 | 85.25 | 85.23 | 85.23 | 18.2K |
| 14:52 | 85.22 | 85.26 | 85.22 | 85.25 | 17.1K |
| 14:53 | 85.27 | 85.27 | 85.23 | 85.23 | 6.7K |
| 14:54 | 85.23 | 85.25 | 85.23 | 85.25 | 8.4K |
| 14:55 | 85.25 | 85.29 | 85.25 | 85.28 | 18.9K |
| 14:56 | 85.28 | 85.28 | 85.26 | 85.27 | 5.7K |
| 14:57 | 85.27 | 85.27 | 85.27 | 85.27 | 10.7K |
| 14:58 | 85.28 | 85.31 | 85.27 | 85.30 | 15.9K |
| 14:59 | 85.29 | 85.30 | 85.29 | 85.29 | 10.4K |
| 15:00 | 85.28 | 85.29 | 85.27 | 85.27 | 7.1K |
| 15:01 | 85.26 | 85.26 | 85.23 | 85.24 | 12.3K |
| 15:02 | 85.25 | 85.25 | 85.21 | 85.23 | 13.5K |
| 15:03 | 85.24 | 85.24 | 85.21 | 85.23 | 10.2K |
| 15:04 | 85.23 | 85.23 | 85.21 | 85.22 | 7.9K |
| 15:05 | 85.22 | 85.22 | 85.18 | 85.18 | 38.1K |
| 15:06 | 85.19 | 85.19 | 85.13 | 85.15 | 34.8K |
| 15:07 | 85.14 | 85.14 | 85.08 | 85.08 | 10.3K |
| 15:08 | 85.06 | 85.09 | 85.06 | 85.09 | 13.4K |
| 15:09 | 85.08 | 85.10 | 85.08 | 85.08 | 18.4K |
| 15:10 | 85.06 | 85.06 | 85.03 | 85.03 | 20.2K |
| 15:11 | 85.03 | 85.09 | 85.03 | 85.09 | 10.3K |
| 15:12 | 85.08 | 85.08 | 85.07 | 85.08 | 4.9K |
| 15:13 | 85.09 | 85.10 | 85.07 | 85.08 | 8.9K |
| 15:14 | 85.08 | 85.08 | 85.05 | 85.05 | 11.2K |
| 15:15 | 85.06 | 85.06 | 85.02 | 85.03 | 14.9K |
| 15:16 | 85.03 | 85.08 | 85.03 | 85.07 | 9.5K |
| 15:17 | 85.05 | 85.10 | 85.05 | 85.10 | 52.0K |
| 15:18 | 85.11 | 85.12 | 85.10 | 85.11 | 11.1K |
| 15:19 | 85.12 | 85.12 | 85.10 | 85.10 | 12.7K |
| 15:20 | 85.10 | 85.13 | 85.10 | 85.12 | 19.9K |
| 15:21 | 85.14 | 85.14 | 85.12 | 85.12 | 20.0K |
| 15:22 | 85.12 | 85.16 | 85.12 | 85.15 | 40.2K |
| 15:23 | 85.15 | 85.16 | 85.12 | 85.13 | 13.8K |
| 15:24 | 85.13 | 85.14 | 85.13 | 85.13 | 20.5K |
| 15:25 | 85.12 | 85.13 | 85.10 | 85.10 | 27.0K |
| 15:26 | 85.11 | 85.13 | 85.08 | 85.12 | 26.8K |
| 15:27 | 85.12 | 85.12 | 85.10 | 85.12 | 8.3K |
| 15:28 | 85.11 | 85.13 | 85.11 | 85.13 | 15.5K |
| 15:29 | 85.13 | 85.15 | 85.13 | 85.15 | 25.9K |
| 15:30 | 85.16 | 85.16 | 85.13 | 85.14 | 54.6K |
| 15:31 | 85.14 | 85.15 | 85.12 | 85.14 | 28.7K |
| 15:32 | 85.14 | 85.14 | 85.12 | 85.13 | 24.0K |
| 15:33 | 85.13 | 85.13 | 85.09 | 85.09 | 13.7K |
| 15:34 | 85.10 | 85.13 | 85.10 | 85.11 | 28.3K |
| 15:35 | 85.13 | 85.13 | 85.10 | 85.10 | 13.3K |
| 15:36 | 85.11 | 85.11 | 85.08 | 85.08 | 24.1K |
| 15:37 | 85.08 | 85.10 | 85.08 | 85.10 | 11.2K |
| 15:38 | 85.08 | 85.11 | 85.08 | 85.10 | 16.5K |
| 15:39 | 85.10 | 85.13 | 85.10 | 85.12 | 17.1K |
| 15:40 | 85.11 | 85.11 | 85.08 | 85.08 | 10.9K |
| 15:41 | 85.07 | 85.07 | 85.03 | 85.03 | 31.8K |
| 15:42 | 85.04 | 85.06 | 85.04 | 85.05 | 21.7K |
| 15:43 | 85.05 | 85.06 | 85.04 | 85.05 | 19.1K |
| 15:44 | 85.06 | 85.06 | 84.99 | 85.02 | 16.7K |
| 15:45 | 85.03 | 85.05 | 85.03 | 85.04 | 32.0K |
| 15:46 | 85.05 | 85.05 | 85.02 | 85.03 | 18.1K |
| 15:47 | 85.04 | 85.07 | 85.03 | 85.07 | 38.5K |
| 15:48 | 85.06 | 85.06 | 85.04 | 85.06 | 17.5K |
| 15:49 | 85.04 | 85.06 | 85.04 | 85.05 | 29.9K |
| 15:50 | 85.05 | 85.08 | 85.05 | 85.07 | 70.1K |
| 15:51 | 85.08 | 85.08 | 85.03 | 85.07 | 68.0K |
| 15:52 | 85.04 | 85.05 | 85.03 | 85.04 | 46.9K |
| 15:53 | 85.05 | 85.07 | 85.05 | 85.05 | 39.0K |
| 15:54 | 85.07 | 85.16 | 85.05 | 85.16 | 39.5K |
| 15:55 | 85.16 | 85.16 | 85.01 | 85.01 | 167.6K |
| 15:56 | 85.04 | 85.04 | 84.97 | 84.97 | 206.3K |
| 15:57 | 84.96 | 85.02 | 84.95 | 85.00 | 169.7K |
| 15:58 | 84.99 | 85.04 | 84.99 | 85.02 | 143.5K |
| 15:59 | 85.01 | 85.02 | 84.99 | 85.01 | 1,897.3K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-30 | 84.66 | 85.12 | 82.66 | 83.82 | 11.2M |
| 2025-09-29 | 84.70 | 85.19 | 84.04 | 84.65 | 9.5M |
| 2025-09-26 | 84.69 | 85.64 | 84.56 | 85.01 | 8.5M |
| 2025-09-25 | 83.69 | 84.66 | 83.56 | 84.32 | 8.5M |
| 2025-09-24 | 84.65 | 85.37 | 83.66 | 84.11 | 9.5M |
| 2025-09-23 | 85.15 | 86.66 | 83.67 | 84.37 | 14.8M |
| 2025-09-22 | 83.88 | 85.28 | 83.74 | 85.16 | 14.5M |
| 2025-09-19 | 83.83 | 84.93 | 82.93 | 84.64 | 36.5M |
| 2025-09-18 | 82.57 | 83.52 | 81.94 | 83.50 | 13.0M |
| 2025-09-17 | 81.22 | 82.72 | 80.54 | 82.48 | 14.7M |
| 2025-09-16 | 81.56 | 81.61 | 80.09 | 81.39 | 10.7M |
| 2025-09-15 | 81.61 | 81.82 | 81.13 | 81.41 | 9.6M |
| 2025-09-12 | 81.10 | 81.64 | 80.79 | 81.46 | 10.5M |
| 2025-09-11 | 80.20 | 81.39 | 79.78 | 81.25 | 17.8M |
| 2025-09-10 | 80.66 | 81.24 | 79.91 | 80.30 | 16.5M |
| 2025-09-09 | 79.31 | 81.46 | 79.00 | 80.76 | 17.2M |
| 2025-09-08 | 78.99 | 79.79 | 78.56 | 79.14 | 17.1M |
| 2025-09-05 | 81.64 | 82.02 | 78.70 | 78.96 | 20.7M |
| 2025-09-04 | 80.75 | 82.13 | 80.23 | 81.83 | 10.8M |
| 2025-09-03 | 81.73 | 82.01 | 80.02 | 80.51 | 11.2M |
| 2025-09-02 | 81.71 | 81.82 | 80.44 | 81.78 | 13.3M |
| 2025-08-29 | 81.97 | 82.81 | 81.80 | 82.18 | 12.0M |
| 2025-08-28 | 82.88 | 83.13 | 81.92 | 81.98 | 14.0M |
| 2025-08-27 | 81.26 | 83.21 | 81.24 | 82.50 | 15.6M |
| 2025-08-26 | 79.82 | 81.63 | 79.78 | 81.51 | 14.9M |
| 2025-08-25 | 78.88 | 80.50 | 78.87 | 80.19 | 12.0M |
| 2025-08-22 | 78.34 | 79.31 | 78.13 | 79.10 | 11.3M |
| 2025-08-21 | 77.88 | 78.07 | 77.08 | 77.83 | 9.1M |
| 2025-08-20 | 77.48 | 78.48 | 76.59 | 78.16 | 12.1M |
| 2025-08-19 | 77.16 | 77.77 | 77.03 | 77.53 | 10.1M |
| 2025-08-18 | 76.99 | 77.60 | 76.91 | 77.44 | 11.7M |
| 2025-08-15 | 79.54 | 79.65 | 77.01 | 77.10 | 15.4M |
| 2025-08-14 | 78.28 | 79.58 | 77.71 | 79.41 | 16.1M |
| 2025-08-13 | 79.68 | 79.72 | 77.10 | 77.89 | 14.4M |
| 2025-08-12 | 78.22 | 79.56 | 78.15 | 79.48 | 14.4M |
| 2025-08-11 | 78.01 | 78.09 | 77.23 | 77.59 | 14.4M |
| 2025-08-08 | 77.11 | 78.18 | 76.35 | 77.85 | 14.1M |
| 2025-08-07 | 78.28 | 78.30 | 76.78 | 77.05 | 13.1M |
| 2025-08-06 | 77.91 | 78.82 | 77.56 | 77.61 | 14.2M |
| 2025-08-05 | 78.34 | 78.35 | 76.16 | 77.96 | 15.8M |
| 2025-08-04 | 78.52 | 78.53 | 76.91 | 77.58 | 13.9M |
| 2025-08-01 | 79.19 | 79.35 | 77.40 | 77.78 | 16.1M |
| 2025-07-31 | 81.35 | 81.93 | 80.33 | 80.63 | 14.8M |
| 2025-07-30 | 82.99 | 83.09 | 81.31 | 81.78 | 15.6M |
| 2025-07-29 | 83.63 | 83.70 | 82.20 | 82.65 | 12.5M |
| 2025-07-28 | 84.32 | 84.50 | 82.71 | 83.07 | 10.6M |
| 2025-07-25 | 84.12 | 84.46 | 83.23 | 84.32 | 14.1M |
| 2025-07-24 | 83.84 | 84.83 | 83.12 | 83.87 | 19.0M |
| 2025-07-23 | 83.00 | 83.93 | 82.61 | 83.70 | 19.4M |
| 2025-07-22 | 80.28 | 82.59 | 80.28 | 82.38 | 22.4M |
| 2025-07-21 | 80.75 | 81.46 | 80.17 | 80.28 | 14.5M |
| 2025-07-18 | 79.85 | 80.77 | 78.88 | 80.64 | 21.2M |
| 2025-07-17 | 79.46 | 80.65 | 79.10 | 79.71 | 21.8M |
| 2025-07-16 | 78.89 | 80.08 | 78.21 | 79.91 | 30.6M |
| 2025-07-15 | 80.75 | 81.08 | 77.73 | 78.86 | 53.9M |
| 2025-07-14 | 82.20 | 83.52 | 82.12 | 83.43 | 20.2M |
| 2025-07-11 | 81.75 | 82.68 | 81.43 | 82.55 | 12.6M |
| 2025-07-10 | 81.61 | 82.74 | 81.61 | 82.36 | 14.3M |
| 2025-07-09 | 82.43 | 82.52 | 81.46 | 81.79 | 16.1M |
| 2025-07-08 | 82.30 | 82.42 | 81.03 | 81.59 | 18.3M |
| 2025-07-07 | 82.97 | 83.59 | 81.50 | 82.34 | 18.2M |
| 2025-07-03 | 82.64 | 83.95 | 82.50 | 83.60 | 11.2M |
| 2025-07-02 | 81.92 | 82.40 | 81.25 | 82.36 | 15.2M |
| 2025-07-01 | 80.05 | 81.51 | 79.91 | 81.49 | 21.0M |
| 2025-06-30 | 80.48 | 81.10 | 79.91 | 80.12 | 21.7M |
| 2025-06-27 | 80.00 | 80.15 | 78.96 | 79.50 | 21.3M |
| 2025-06-26 | 79.44 | 80.10 | 79.19 | 79.96 | 18.2M |
| 2025-06-25 | 78.28 | 79.31 | 77.99 | 79.07 | 14.0M |
| 2025-06-24 | 77.72 | 78.75 | 77.72 | 78.11 | 16.3M |
| 2025-06-23 | 75.13 | 77.03 | 74.82 | 77.01 | 17.4M |
| 2025-06-20 | 75.24 | 75.78 | 75.07 | 75.40 | 27.7M |
| 2025-06-18 | 72.65 | 75.14 | 72.57 | 74.74 | 23.5M |
| 2025-06-17 | 72.78 | 73.21 | 72.30 | 72.50 | 14.2M |
| 2025-06-16 | 73.40 | 73.72 | 72.93 | 73.15 | 16.2M |
| 2025-06-13 | 72.92 | 73.79 | 71.93 | 72.36 | 21.2M |
| 2025-06-12 | 74.33 | 74.52 | 73.17 | 74.01 | 14.5M |
| 2025-06-11 | 75.54 | 75.72 | 74.57 | 74.93 | 16.4M |
| 2025-06-10 | 76.16 | 76.35 | 75.13 | 75.45 | 14.9M |
| 2025-06-09 | 76.55 | 76.70 | 75.93 | 76.46 | 13.5M |
| 2025-06-06 | 76.15 | 76.76 | 75.83 | 76.33 | 11.0M |
| 2025-06-05 | 75.61 | 75.76 | 74.18 | 74.90 | 20.1M |
| 2025-06-04 | 77.70 | 78.80 | 75.38 | 75.38 | 29.6M |
| 2025-06-03 | 74.72 | 75.84 | 74.37 | 75.65 | 13.2M |
| 2025-06-02 | 74.26 | 74.75 | 73.27 | 74.72 | 11.2M |
| 2025-05-30 | 74.20 | 74.80 | 73.73 | 74.78 | 17.0M |
| 2025-05-29 | 74.41 | 75.08 | 73.34 | 74.51 | 14.0M |
| 2025-05-28 | 74.20 | 74.36 | 73.34 | 73.73 | 8.7M |
| 2025-05-27 | 73.61 | 74.09 | 73.05 | 73.99 | 11.0M |
| 2025-05-23 | 71.90 | 73.19 | 71.90 | 72.83 | 9.3M |
| 2025-05-22 | 73.14 | 73.89 | 72.48 | 73.39 | 9.7M |
| 2025-05-21 | 74.94 | 75.13 | 73.09 | 73.19 | 17.7M |
| 2025-05-20 | 75.48 | 75.87 | 75.07 | 75.52 | 10.7M |
| 2025-05-19 | 75.60 | 76.41 | 75.43 | 76.06 | 12.7M |
| 2025-05-16 | 75.56 | 76.35 | 75.37 | 76.18 | 13.9M |
| 2025-05-15 | 76.06 | 76.52 | 75.32 | 75.59 | 15.3M |
| 2025-05-14 | 76.24 | 76.49 | 75.83 | 76.28 | 14.1M |
| 2025-05-13 | 75.44 | 76.58 | 74.97 | 75.99 | 13.6M |
| 2025-05-12 | 74.99 | 75.25 | 74.07 | 74.88 | 20.4M |
| 2025-05-09 | 73.14 | 73.24 | 72.03 | 72.45 | 11.1M |
| 2025-05-08 | 73.69 | 73.99 | 72.63 | 73.31 | 20.0M |
| 2025-05-07 | 73.60 | 74.30 | 72.98 | 73.18 | 14.3M |
| 2025-05-06 | 73.14 | 74.20 | 72.56 | 73.48 | 18.1M |
| 2025-05-05 | 73.35 | 74.89 | 73.04 | 73.85 | 16.1M |
| 2025-05-02 | 73.00 | 74.16 | 72.87 | 73.80 | 18.3M |
| 2025-05-01 | 70.76 | 72.47 | 70.43 | 71.81 | 19.7M |
| 2025-04-30 | 69.67 | 71.41 | 69.33 | 71.01 | 24.0M |
| 2025-04-29 | 68.95 | 71.34 | 68.95 | 71.10 | 24.6M |
| 2025-04-28 | 69.81 | 70.56 | 68.67 | 69.43 | 16.7M |
| 2025-04-25 | 69.07 | 70.20 | 69.00 | 69.73 | 17.8M |
| 2025-04-24 | 67.70 | 69.85 | 67.50 | 69.56 | 18.4M |
| 2025-04-23 | 67.44 | 69.50 | 67.44 | 67.94 | 20.7M |
| 2025-04-22 | 64.71 | 66.41 | 64.71 | 66.23 | 17.5M |
| 2025-04-21 | 64.20 | 65.16 | 63.40 | 64.01 | 17.9M |
| 2025-04-17 | 64.38 | 65.71 | 64.07 | 64.71 | 19.0M |
| 2025-04-16 | 63.89 | 64.98 | 63.37 | 63.98 | 17.4M |
| 2025-04-15 | 63.44 | 65.42 | 63.30 | 64.54 | 20.9M |
| 2025-04-14 | 63.16 | 64.01 | 62.40 | 63.10 | 28.1M |
| 2025-04-11 | 61.54 | 63.62 | 59.65 | 62.51 | 33.9M |
| 2025-04-10 | 64.95 | 65.00 | 61.49 | 63.11 | 29.0M |
| 2025-04-09 | 60.64 | 67.19 | 59.43 | 66.33 | 42.7M |
| 2025-04-08 | 64.69 | 65.63 | 60.88 | 62.08 | 27.4M |
| 2025-04-07 | 60.69 | 64.34 | 58.42 | 62.17 | 41.3M |
| 2025-04-04 | 62.75 | 63.57 | 59.71 | 60.98 | 31.1M |
| 2025-04-03 | 67.78 | 68.72 | 65.41 | 65.67 | 25.9M |
| 2025-04-02 | 70.56 | 72.48 | 70.22 | 72.26 | 8.9M |
| 2025-04-01 | 70.84 | 71.63 | 70.12 | 71.31 | 10.7M |
| 2025-03-31 | 69.90 | 72.07 | 69.56 | 71.79 | 14.9M |
| 2025-03-28 | 72.27 | 72.55 | 69.95 | 70.69 | 13.6M |
| 2025-03-27 | 73.57 | 73.57 | 72.22 | 72.28 | 10.5M |
| 2025-03-26 | 74.39 | 75.38 | 73.12 | 73.47 | 10.9M |
| 2025-03-25 | 74.47 | 74.66 | 73.83 | 74.24 | 9.5M |
| 2025-03-24 | 73.64 | 74.53 | 73.34 | 74.28 | 10.7M |
| 2025-03-21 | 71.96 | 72.78 | 71.15 | 72.52 | 32.6M |
| 2025-03-20 | 71.84 | 73.37 | 71.78 | 72.52 | 12.4M |
| 2025-03-19 | 71.14 | 73.83 | 70.83 | 72.76 | 14.5M |
| 2025-03-18 | 71.01 | 71.48 | 70.39 | 71.11 | 11.1M |
| 2025-03-17 | 70.47 | 71.56 | 70.08 | 70.84 | 11.2M |
| 2025-03-14 | 69.46 | 71.07 | 69.25 | 70.85 | 15.8M |
| 2025-03-13 | 69.63 | 69.73 | 68.31 | 68.46 | 17.5M |
| 2025-03-12 | 68.80 | 69.49 | 67.70 | 68.93 | 18.5M |
| 2025-03-11 | 66.83 | 68.01 | 65.79 | 67.28 | 24.3M |
| 2025-03-10 | 69.55 | 69.55 | 65.52 | 66.78 | 27.6M |
| 2025-03-07 | 72.25 | 72.25 | 68.10 | 71.05 | 21.3M |
| 2025-03-06 | 73.79 | 73.89 | 71.63 | 72.65 | 19.5M |
| 2025-03-05 | 73.21 | 74.63 | 72.44 | 74.16 | 20.4M |
| 2025-03-04 | 75.47 | 75.65 | 71.34 | 73.30 | 28.9M |
| 2025-03-03 | 78.86 | 78.98 | 76.32 | 77.03 | 18.0M |
| 2025-02-28 | 77.04 | 78.42 | 76.59 | 78.32 | 24.7M |
| 2025-02-27 | 76.99 | 77.92 | 76.38 | 76.62 | 13.7M |
| 2025-02-26 | 76.35 | 77.77 | 76.27 | 76.45 | 13.5M |
| 2025-02-25 | 77.87 | 78.04 | 74.93 | 76.00 | 15.7M |
| 2025-02-24 | 77.97 | 78.52 | 76.41 | 77.22 | 13.0M |
| 2025-02-21 | 78.91 | 79.45 | 77.33 | 77.50 | 18.2M |
| 2025-02-20 | 80.11 | 80.28 | 78.02 | 78.63 | 14.8M |
| 2025-02-19 | 80.32 | 80.65 | 79.97 | 80.35 | 13.9M |
| 2025-02-18 | 79.99 | 80.95 | 79.49 | 80.78 | 15.3M |
| 2025-02-14 | 79.23 | 80.34 | 78.89 | 79.98 | 17.5M |
| 2025-02-13 | 79.43 | 79.66 | 78.61 | 78.85 | 10.1M |
| 2025-02-12 | 79.20 | 79.72 | 78.83 | 79.25 | 13.4M |
| 2025-02-11 | 78.77 | 79.97 | 77.81 | 79.64 | 16.7M |
| 2025-02-10 | 80.46 | 80.57 | 78.25 | 79.10 | 18.4M |
| 2025-02-07 | 81.27 | 81.30 | 79.09 | 80.67 | 18.0M |
| 2025-02-06 | 80.50 | 81.50 | 79.91 | 81.42 | 17.0M |
| 2025-02-05 | 79.66 | 80.35 | 79.18 | 80.05 | 17.9M |
| 2025-02-04 | 79.84 | 79.85 | 78.44 | 79.47 | 14.7M |
| 2025-02-03 | 77.23 | 78.51 | 77.02 | 78.14 | 12.4M |
| 2025-01-31 | 78.70 | 79.29 | 78.31 | 78.80 | 15.0M |
| 2025-01-30 | 79.15 | 79.24 | 78.08 | 78.82 | 11.3M |
| 2025-01-29 | 77.75 | 78.98 | 77.61 | 78.37 | 9.2M |
| 2025-01-28 | 77.87 | 78.15 | 77.17 | 77.88 | 11.6M |
| 2025-01-27 | 77.40 | 78.04 | 76.89 | 77.94 | 10.6M |
| 2025-01-24 | 77.00 | 77.65 | 77.00 | 77.32 | 10.4M |
| 2025-01-23 | 77.71 | 78.30 | 77.03 | 77.43 | 13.0M |
| 2025-01-22 | 77.57 | 77.81 | 76.87 | 77.54 | 11.7M |
| 2025-01-21 | 77.69 | 78.29 | 77.33 | 77.85 | 21.1M |
| 2025-01-17 | 75.98 | 77.25 | 75.50 | 77.08 | 20.7M |
| 2025-01-16 | 75.85 | 76.44 | 74.69 | 75.95 | 22.9M |
| 2025-01-15 | 75.36 | 76.82 | 73.65 | 75.95 | 33.5M |
| 2025-01-14 | 71.46 | 71.46 | 70.29 | 71.19 | 21.9M |
| 2025-01-13 | 69.90 | 70.61 | 69.56 | 70.53 | 10.4M |
| 2025-01-10 | 70.90 | 70.93 | 69.34 | 69.96 | 14.5M |
| 2025-01-08 | 71.51 | 72.08 | 71.06 | 71.57 | 16.5M |
| 2025-01-07 | 72.98 | 73.13 | 71.51 | 71.59 | 13.5M |
| 2025-01-06 | 71.93 | 73.25 | 71.53 | 72.03 | 15.6M |
| 2025-01-03 | 70.35 | 71.42 | 69.74 | 71.31 | 9.2M |
| 2025-01-02 | 70.48 | 71.21 | 69.76 | 70.19 | 8.3M |