163.63
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 161.69 | 162.42 | 161.69 | 162.17 | 188.3K |
| 09:31 | 162.41 | 162.72 | 162.27 | 162.47 | 10.0K |
| 09:32 | 162.34 | 162.96 | 162.34 | 162.71 | 20.4K |
| 09:33 | 162.65 | 163.35 | 162.65 | 163.35 | 22.1K |
| 09:34 | 163.44 | 163.55 | 163.32 | 163.49 | 10.1K |
| 09:35 | 163.44 | 163.75 | 163.44 | 163.68 | 14.1K |
| 09:36 | 163.71 | 163.75 | 163.46 | 163.46 | 20.0K |
| 09:37 | 163.53 | 163.57 | 162.84 | 162.84 | 11.3K |
| 09:38 | 162.90 | 163.24 | 162.89 | 162.89 | 11.9K |
| 09:39 | 163.05 | 163.05 | 162.65 | 162.65 | 2.7K |
| 09:40 | 163.03 | 163.39 | 163.03 | 163.39 | 7.4K |
| 09:41 | 163.56 | 163.56 | 163.48 | 163.54 | 2.8K |
| 09:42 | 163.54 | 163.78 | 163.54 | 163.71 | 13.5K |
| 09:43 | 163.81 | 164.12 | 163.81 | 164.08 | 17.7K |
| 09:44 | 164.11 | 164.39 | 164.05 | 164.33 | 28.1K |
| 09:45 | 164.26 | 164.35 | 163.99 | 163.99 | 27.8K |
| 09:46 | 163.94 | 163.94 | 163.58 | 163.81 | 18.3K |
| 09:47 | 163.76 | 163.76 | 163.65 | 163.65 | 5.1K |
| 09:48 | 163.56 | 163.65 | 163.42 | 163.42 | 14.5K |
| 09:49 | 163.53 | 163.69 | 163.53 | 163.69 | 28.6K |
| 09:50 | 163.67 | 163.85 | 163.62 | 163.62 | 7.3K |
| 09:51 | 163.79 | 163.79 | 163.65 | 163.70 | 10.8K |
| 09:52 | 163.57 | 163.60 | 163.55 | 163.55 | 3.5K |
| 09:53 | 163.76 | 163.76 | 163.47 | 163.63 | 5.0K |
| 09:54 | 163.71 | 164.08 | 163.71 | 164.08 | 8.0K |
| 09:55 | 164.12 | 164.12 | 163.89 | 164.05 | 7.7K |
| 09:56 | 164.05 | 164.30 | 164.05 | 164.30 | 6.3K |
| 09:57 | 164.41 | 164.49 | 164.37 | 164.47 | 9.4K |
| 09:58 | 164.48 | 164.60 | 164.48 | 164.57 | 5.9K |
| 09:59 | 164.57 | 164.87 | 164.54 | 164.86 | 15.4K |
| 10:00 | 164.90 | 165.30 | 164.90 | 165.10 | 47.3K |
| 10:01 | 165.07 | 165.07 | 164.68 | 164.81 | 11.0K |
| 10:02 | 164.73 | 164.77 | 164.61 | 164.65 | 5.7K |
| 10:03 | 164.71 | 164.71 | 164.23 | 164.31 | 18.5K |
| 10:04 | 164.26 | 164.26 | 164.15 | 164.15 | 10.1K |
| 10:05 | 164.10 | 164.20 | 164.02 | 164.17 | 8.9K |
| 10:06 | 164.32 | 164.33 | 164.20 | 164.26 | 12.4K |
| 10:07 | 164.50 | 164.50 | 164.31 | 164.31 | 11.0K |
| 10:08 | 164.29 | 164.32 | 164.23 | 164.23 | 9.8K |
| 10:09 | 164.23 | 164.24 | 164.14 | 164.14 | 11.2K |
| 10:10 | 164.15 | 164.33 | 164.09 | 164.09 | 8.4K |
| 10:11 | 164.16 | 164.35 | 164.16 | 164.30 | 7.6K |
| 10:12 | 164.35 | 164.37 | 164.28 | 164.33 | 7.9K |
| 10:13 | 164.11 | 164.23 | 164.01 | 164.23 | 15.6K |
| 10:14 | 164.23 | 164.37 | 164.19 | 164.19 | 7.6K |
| 10:15 | 164.15 | 164.40 | 164.14 | 164.37 | 22.7K |
| 10:16 | 164.40 | 164.45 | 164.38 | 164.41 | 8.5K |
| 10:17 | 164.47 | 164.47 | 164.41 | 164.41 | 5.9K |
| 10:18 | 164.38 | 164.44 | 164.35 | 164.38 | 4.3K |
| 10:19 | 164.35 | 164.35 | 164.21 | 164.25 | 15.1K |
| 10:20 | 164.24 | 164.29 | 164.19 | 164.29 | 7.4K |
| 10:21 | 164.22 | 164.26 | 164.09 | 164.24 | 10.0K |
| 10:22 | 164.28 | 164.29 | 164.22 | 164.29 | 2.2K |
| 10:23 | 164.30 | 164.38 | 164.29 | 164.29 | 6.1K |
| 10:24 | 164.30 | 164.30 | 164.18 | 164.18 | 3.3K |
| 10:25 | 164.19 | 164.22 | 164.13 | 164.22 | 11.1K |
| 10:26 | 164.14 | 164.14 | 163.90 | 164.00 | 8.5K |
| 10:27 | 163.95 | 164.01 | 163.89 | 163.95 | 7.3K |
| 10:28 | 163.95 | 163.95 | 163.81 | 163.85 | 6.6K |
| 10:29 | 163.91 | 164.02 | 163.80 | 164.02 | 11.3K |
| 10:30 | 163.85 | 163.85 | 163.68 | 163.75 | 3.8K |
| 10:31 | 163.73 | 163.80 | 163.72 | 163.75 | 4.2K |
| 10:32 | 163.75 | 163.82 | 163.65 | 163.76 | 6.6K |
| 10:33 | 163.80 | 163.82 | 163.76 | 163.82 | 3.6K |
| 10:34 | 163.75 | 163.75 | 163.58 | 163.58 | 8.0K |
| 10:35 | 163.58 | 163.75 | 163.58 | 163.74 | 4.3K |
| 10:36 | 163.73 | 164.03 | 163.73 | 164.03 | 12.8K |
| 10:37 | 164.02 | 164.02 | 163.90 | 164.01 | 4.4K |
| 10:38 | 164.09 | 164.16 | 164.09 | 164.12 | 3.7K |
| 10:39 | 164.13 | 164.13 | 164.08 | 164.08 | 4.5K |
| 10:40 | 164.01 | 164.16 | 163.95 | 163.95 | 4.5K |
| 10:41 | 164.04 | 164.04 | 163.95 | 164.01 | 2.2K |
| 10:42 | 164.00 | 164.09 | 164.00 | 164.09 | 3.6K |
| 10:43 | 164.06 | 164.06 | 164.02 | 164.04 | 3.6K |
| 10:44 | 164.02 | 164.04 | 163.98 | 164.04 | 16.1K |
| 10:45 | 164.05 | 164.11 | 163.91 | 163.94 | 18.0K |
| 10:46 | 163.95 | 163.95 | 163.71 | 163.71 | 5.5K |
| 10:47 | 163.80 | 163.84 | 163.77 | 163.78 | 2.5K |
| 10:48 | 163.78 | 163.87 | 163.71 | 163.87 | 4.1K |
| 10:49 | 163.91 | 163.91 | 163.88 | 163.88 | 2.3K |
| 10:50 | 163.88 | 163.93 | 163.81 | 163.91 | 4.8K |
| 10:51 | 163.88 | 163.93 | 163.82 | 163.89 | 5.4K |
| 10:52 | 163.84 | 163.86 | 163.84 | 163.86 | 6.4K |
| 10:53 | 163.86 | 163.86 | 163.77 | 163.79 | 3.8K |
| 10:54 | 163.82 | 163.88 | 163.79 | 163.84 | 5.5K |
| 10:55 | 163.84 | 163.85 | 163.80 | 163.85 | 4.4K |
| 10:56 | 163.85 | 163.85 | 163.79 | 163.81 | 2.2K |
| 10:57 | 163.75 | 163.76 | 163.72 | 163.76 | 3.6K |
| 10:58 | 163.75 | 163.75 | 163.66 | 163.66 | 3.6K |
| 10:59 | 163.61 | 163.64 | 163.57 | 163.57 | 9.1K |
| 11:00 | 163.55 | 163.63 | 163.51 | 163.63 | 8.2K |
| 11:01 | 163.63 | 163.72 | 163.63 | 163.66 | 3.1K |
| 11:02 | 163.60 | 163.61 | 163.56 | 163.56 | 2.1K |
| 11:03 | 163.56 | 163.75 | 163.56 | 163.75 | 4.0K |
| 11:04 | 163.74 | 163.74 | 163.67 | 163.69 | 1.8K |
| 11:05 | 163.63 | 163.63 | 163.57 | 163.62 | 3.0K |
| 11:06 | 163.64 | 163.71 | 163.62 | 163.62 | 7.7K |
| 11:07 | 163.70 | 163.75 | 163.66 | 163.66 | 3.3K |
| 11:08 | 163.75 | 163.83 | 163.71 | 163.71 | 8.9K |
| 11:09 | 163.79 | 163.81 | 163.77 | 163.77 | 3.3K |
| 11:10 | 163.81 | 163.92 | 163.81 | 163.86 | 7.6K |
| 11:11 | 163.82 | 163.85 | 163.81 | 163.84 | 4.1K |
| 11:12 | 163.91 | 163.91 | 163.76 | 163.76 | 9.7K |
| 11:13 | 163.76 | 163.76 | 163.66 | 163.67 | 15.7K |
| 11:14 | 163.67 | 163.69 | 163.58 | 163.58 | 7.0K |
| 11:15 | 163.52 | 163.56 | 163.48 | 163.49 | 19.9K |
| 11:16 | 163.49 | 163.67 | 163.49 | 163.67 | 6.9K |
| 11:17 | 163.65 | 163.80 | 163.65 | 163.75 | 10.2K |
| 11:18 | 163.71 | 163.77 | 163.71 | 163.75 | 6.5K |
| 11:19 | 163.77 | 163.81 | 163.77 | 163.81 | 7.0K |
| 11:20 | 163.79 | 163.79 | 163.71 | 163.71 | 2.2K |
| 11:21 | 163.72 | 163.72 | 163.54 | 163.54 | 6.2K |
| 11:22 | 163.57 | 163.69 | 163.57 | 163.67 | 5.9K |
| 11:23 | 163.73 | 163.73 | 163.63 | 163.67 | 1.7K |
| 11:24 | 163.63 | 163.68 | 163.62 | 163.68 | 10.4K |
| 11:25 | 163.66 | 163.85 | 163.62 | 163.85 | 4.6K |
| 11:26 | 163.90 | 164.03 | 163.90 | 163.99 | 13.2K |
| 11:27 | 163.98 | 163.98 | 163.84 | 163.84 | 6.8K |
| 11:28 | 163.80 | 163.96 | 163.80 | 163.87 | 6.8K |
| 11:29 | 163.81 | 163.87 | 163.81 | 163.87 | 1.0K |
| 11:30 | 163.87 | 163.87 | 163.77 | 163.77 | 3.2K |
| 11:31 | 163.83 | 163.83 | 163.69 | 163.80 | 10.8K |
| 11:32 | 163.84 | 163.88 | 163.84 | 163.87 | 2.1K |
| 11:33 | 163.89 | 163.89 | 163.79 | 163.79 | 3.5K |
| 11:34 | 163.88 | 163.90 | 163.88 | 163.90 | 2.5K |
| 11:35 | 163.92 | 163.93 | 163.86 | 163.89 | 5.3K |
| 11:36 | 163.91 | 163.92 | 163.87 | 163.87 | 5.2K |
| 11:37 | 163.89 | 163.89 | 163.73 | 163.79 | 6.2K |
| 11:38 | 163.79 | 163.84 | 163.74 | 163.74 | 2.7K |
| 11:39 | 163.73 | 163.78 | 163.73 | 163.74 | 3.8K |
| 11:40 | 163.78 | 163.85 | 163.78 | 163.80 | 4.2K |
| 11:41 | 163.89 | 163.97 | 163.89 | 163.90 | 5.0K |
| 11:42 | 163.80 | 163.92 | 163.80 | 163.86 | 3.9K |
| 11:43 | 163.78 | 163.82 | 163.74 | 163.74 | 4.8K |
| 11:44 | 163.76 | 163.86 | 163.76 | 163.79 | 4.3K |
| 11:45 | 163.74 | 163.79 | 163.74 | 163.79 | 1.5K |
| 11:46 | 163.67 | 163.67 | 163.66 | 163.67 | 4.6K |
| 11:47 | 163.67 | 163.71 | 163.67 | 163.71 | 7.1K |
| 11:48 | 163.73 | 163.81 | 163.73 | 163.75 | 7.7K |
| 11:49 | 163.77 | 163.78 | 163.69 | 163.72 | 4.4K |
| 11:50 | 163.69 | 163.69 | 163.63 | 163.65 | 2.1K |
| 11:51 | 163.69 | 163.69 | 163.60 | 163.62 | 6.1K |
| 11:52 | 163.62 | 163.62 | 163.55 | 163.55 | 6.8K |
| 11:53 | 163.52 | 163.59 | 163.46 | 163.59 | 16.3K |
| 11:54 | 163.55 | 163.59 | 163.54 | 163.59 | 2.2K |
| 11:55 | 163.63 | 163.63 | 163.54 | 163.54 | 4.2K |
| 11:56 | 163.55 | 163.59 | 163.55 | 163.59 | 3.0K |
| 11:57 | 163.55 | 163.58 | 163.55 | 163.58 | 2.6K |
| 11:58 | 163.70 | 163.74 | 163.68 | 163.74 | 10.4K |
| 11:59 | 163.67 | 163.67 | 163.58 | 163.60 | 5.1K |
| 12:00 | 163.56 | 163.56 | 163.51 | 163.56 | 3.8K |
| 12:01 | 163.56 | 163.59 | 163.50 | 163.59 | 3.8K |
| 12:02 | 163.59 | 163.59 | 163.57 | 163.57 | 1.8K |
| 12:03 | 163.57 | 163.57 | 163.52 | 163.51 | 1.3K |
| 12:04 | 163.56 | 163.65 | 163.56 | 163.64 | 5.2K |
| 12:05 | 163.55 | 163.59 | 163.55 | 163.59 | 1.7K |
| 12:06 | 163.56 | 163.56 | 163.43 | 163.43 | 5.0K |
| 12:07 | 163.45 | 163.45 | 163.41 | 163.41 | 6.5K |
| 12:08 | 163.36 | 163.36 | 163.28 | 163.28 | 3.8K |
| 12:09 | 163.28 | 163.34 | 163.28 | 163.32 | 3.5K |
| 12:10 | 163.27 | 163.32 | 163.19 | 163.33 | 4.4K |
| 12:11 | 163.35 | 163.35 | 163.17 | 163.17 | 2.5K |
| 12:12 | 163.17 | 163.31 | 163.17 | 163.18 | 5.4K |
| 12:13 | 163.11 | 163.18 | 163.11 | 163.18 | 2.0K |
| 12:14 | 163.20 | 163.20 | 163.14 | 163.18 | 2.9K |
| 12:15 | 163.16 | 163.29 | 163.16 | 163.18 | 2.5K |
| 12:16 | 163.11 | 163.17 | 163.11 | 163.15 | 4.0K |
| 12:17 | 163.03 | 163.09 | 163.03 | 163.06 | 4.8K |
| 12:18 | 163.08 | 163.12 | 163.04 | 163.04 | 5.0K |
| 12:19 | 163.11 | 163.11 | 163.05 | 163.05 | 2.4K |
| 12:20 | 163.05 | 163.13 | 163.05 | 163.13 | 7.1K |
| 12:21 | 163.16 | 163.24 | 163.16 | 163.24 | 7.3K |
| 12:22 | 163.27 | 163.31 | 163.23 | 163.31 | 7.9K |
| 12:23 | 163.33 | 163.33 | 163.27 | 163.26 | 5.6K |
| 12:24 | 163.23 | 163.27 | 163.23 | 163.26 | 6.7K |
| 12:25 | 163.26 | 163.31 | 163.16 | 163.17 | 5.2K |
| 12:26 | 163.21 | 163.22 | 163.17 | 163.19 | 8.6K |
| 12:27 | 163.19 | 163.19 | 163.03 | 163.05 | 6.5K |
| 12:28 | 163.04 | 163.04 | 162.90 | 162.93 | 4.5K |
| 12:29 | 163.01 | 163.09 | 163.00 | 163.04 | 14.3K |
| 12:30 | 163.07 | 163.08 | 163.01 | 163.01 | 5.0K |
| 12:31 | 163.00 | 163.03 | 163.00 | 163.03 | 3.4K |
| 12:32 | 163.00 | 163.04 | 163.00 | 163.00 | 4.2K |
| 12:33 | 163.05 | 163.05 | 162.97 | 163.03 | 9.5K |
| 12:34 | 163.09 | 163.17 | 163.08 | 163.08 | 6.1K |
| 12:35 | 163.03 | 163.03 | 162.95 | 162.95 | 3.2K |
| 12:36 | 163.01 | 163.04 | 162.98 | 163.02 | 2.2K |
| 12:37 | 162.99 | 162.99 | 162.91 | 162.94 | 5.3K |
| 12:38 | 162.90 | 162.97 | 162.87 | 162.88 | 10.9K |
| 12:39 | 162.86 | 162.86 | 162.86 | 162.85 | 1.3K |
| 12:40 | 162.86 | 162.93 | 162.86 | 162.91 | 6.8K |
| 12:41 | 162.88 | 162.94 | 162.88 | 162.94 | 4.5K |
| 12:42 | 162.94 | 162.94 | 162.91 | 162.92 | 3.0K |
| 12:43 | 162.93 | 162.96 | 162.86 | 162.96 | 6.4K |
| 12:44 | 162.90 | 162.99 | 162.90 | 162.99 | 1.8K |
| 12:45 | 162.94 | 163.10 | 162.94 | 163.10 | 6.9K |
| 12:46 | 163.14 | 163.18 | 163.13 | 163.18 | 3.7K |
| 12:47 | 163.16 | 163.16 | 163.11 | 163.11 | 1.1K |
| 12:48 | 163.11 | 163.18 | 163.07 | 163.14 | 7.5K |
| 12:49 | 163.19 | 163.19 | 163.12 | 163.15 | 4.7K |
| 12:50 | 163.12 | 163.24 | 163.12 | 163.24 | 9.8K |
| 12:51 | 163.27 | 163.34 | 163.22 | 163.22 | 17.0K |
| 12:52 | 163.21 | 163.23 | 163.13 | 163.17 | 9.7K |
| 12:53 | 163.14 | 163.15 | 163.09 | 163.13 | 4.4K |
| 12:54 | 163.10 | 163.20 | 163.10 | 163.19 | 5.5K |
| 12:55 | 163.18 | 163.18 | 163.11 | 163.11 | 1.8K |
| 12:56 | 163.05 | 163.11 | 163.05 | 163.07 | 5.6K |
| 12:57 | 163.00 | 163.06 | 163.00 | 163.06 | 4.1K |
| 12:58 | 163.12 | 163.22 | 163.11 | 163.22 | 4.1K |
| 12:59 | 163.26 | 163.29 | 163.26 | 163.29 | 2.0K |
| 13:00 | 163.28 | 163.31 | 163.28 | 163.28 | 5.4K |
| 13:01 | 163.26 | 163.39 | 163.26 | 163.39 | 4.6K |
| 13:02 | 163.42 | 163.42 | 163.41 | 163.42 | 5.4K |
| 13:03 | 163.42 | 163.44 | 163.39 | 163.43 | 2.5K |
| 13:04 | 163.41 | 163.50 | 163.41 | 163.44 | 5.1K |
| 13:05 | 163.47 | 163.47 | 163.37 | 163.37 | 9.7K |
| 13:06 | 163.37 | 163.37 | 163.31 | 163.35 | 4.5K |
| 13:07 | 163.34 | 163.37 | 163.29 | 163.29 | 2.9K |
| 13:08 | 163.29 | 163.29 | 163.29 | 163.29 | 0.4K |
| 13:09 | 163.37 | 163.43 | 163.35 | 163.41 | 4.6K |
| 13:10 | 163.39 | 163.46 | 163.39 | 163.46 | 2.0K |
| 13:11 | 163.45 | 163.55 | 163.40 | 163.55 | 8.5K |
| 13:12 | 163.55 | 163.60 | 163.49 | 163.52 | 18.7K |
| 13:13 | 163.51 | 163.51 | 163.45 | 163.51 | 3.3K |
| 13:14 | 163.54 | 163.59 | 163.51 | 163.57 | 3.8K |
| 13:15 | 163.53 | 163.55 | 163.53 | 163.55 | 2.1K |
| 13:16 | 163.55 | 163.60 | 163.55 | 163.57 | 13.5K |
| 13:17 | 163.58 | 163.61 | 163.52 | 163.61 | 2.6K |
| 13:18 | 163.63 | 163.65 | 163.60 | 163.60 | 3.4K |
| 13:19 | 163.62 | 163.65 | 163.62 | 163.65 | 2.8K |
| 13:20 | 163.63 | 163.63 | 163.58 | 163.58 | 2.5K |
| 13:21 | 163.57 | 163.67 | 163.57 | 163.67 | 2.1K |
| 13:22 | 163.62 | 163.69 | 163.62 | 163.69 | 2.4K |
| 13:23 | 163.72 | 163.72 | 163.72 | 163.72 | 1.6K |
| 13:24 | 163.72 | 163.75 | 163.69 | 163.75 | 3.2K |
| 13:25 | 163.75 | 163.80 | 163.75 | 163.80 | 2.9K |
| 13:26 | 163.78 | 163.85 | 163.78 | 163.85 | 3.4K |
| 13:27 | 163.86 | 163.92 | 163.86 | 163.89 | 4.5K |
| 13:28 | 163.91 | 163.96 | 163.86 | 163.90 | 26.0K |
| 13:29 | 164.02 | 164.02 | 163.87 | 163.91 | 6.2K |
| 13:30 | 163.91 | 163.97 | 163.87 | 163.90 | 4.5K |
| 13:31 | 163.89 | 163.89 | 163.68 | 163.71 | 8.9K |
| 13:32 | 163.70 | 163.75 | 163.70 | 163.75 | 3.9K |
| 13:33 | 163.79 | 163.79 | 163.75 | 163.75 | 3.1K |
| 13:34 | 163.84 | 163.84 | 163.77 | 163.77 | 2.0K |
| 13:35 | 163.75 | 163.80 | 163.66 | 163.66 | 4.1K |
| 13:36 | 163.66 | 163.69 | 163.64 | 163.67 | 4.0K |
| 13:37 | 163.69 | 163.71 | 163.66 | 163.66 | 2.5K |
| 13:38 | 163.65 | 163.66 | 163.63 | 163.63 | 4.0K |
| 13:39 | 163.63 | 163.65 | 163.54 | 163.60 | 5.6K |
| 13:40 | 163.60 | 163.64 | 163.54 | 163.64 | 16.4K |
| 13:41 | 163.56 | 163.56 | 163.43 | 163.50 | 9.5K |
| 13:42 | 163.51 | 163.51 | 163.50 | 163.50 | 2.9K |
| 13:43 | 163.53 | 163.53 | 163.50 | 163.50 | 1.9K |
| 13:44 | 163.58 | 163.62 | 163.58 | 163.62 | 2.8K |
| 13:45 | 163.62 | 163.66 | 163.52 | 163.52 | 4.1K |
| 13:46 | 163.50 | 163.50 | 163.37 | 163.37 | 4.8K |
| 13:47 | 163.39 | 163.40 | 163.35 | 163.35 | 8.7K |
| 13:48 | 163.31 | 163.32 | 163.29 | 163.29 | 1.1K |
| 13:49 | 163.30 | 163.30 | 163.22 | 163.29 | 6.6K |
| 13:50 | 163.28 | 163.34 | 163.27 | 163.29 | 5.8K |
| 13:51 | 163.34 | 163.47 | 163.34 | 163.40 | 6.3K |
| 13:52 | 163.39 | 163.43 | 163.39 | 163.40 | 3.5K |
| 13:53 | 163.39 | 163.42 | 163.35 | 163.35 | 5.2K |
| 13:54 | 163.34 | 163.43 | 163.34 | 163.43 | 4.5K |
| 13:55 | 163.44 | 163.44 | 163.44 | 163.44 | 1.1K |
| 13:56 | 163.42 | 163.46 | 163.35 | 163.35 | 4.4K |
| 13:57 | 163.34 | 163.37 | 163.33 | 163.37 | 18.1K |
| 13:58 | 163.25 | 163.25 | 163.15 | 163.18 | 15.5K |
| 13:59 | 163.18 | 163.35 | 163.17 | 163.34 | 5.9K |
| 14:00 | 163.27 | 163.27 | 163.20 | 163.20 | 4.2K |
| 14:01 | 163.20 | 163.30 | 163.16 | 163.16 | 7.7K |
| 14:02 | 163.09 | 163.14 | 163.08 | 163.10 | 20.1K |
| 14:03 | 163.10 | 163.10 | 162.98 | 162.98 | 4.7K |
| 14:04 | 163.04 | 163.07 | 163.04 | 163.07 | 2.2K |
| 14:05 | 163.03 | 163.03 | 162.84 | 162.92 | 5.0K |
| 14:06 | 162.89 | 162.89 | 162.86 | 162.88 | 3.1K |
| 14:07 | 162.91 | 162.94 | 162.90 | 162.94 | 3.2K |
| 14:08 | 162.90 | 162.90 | 162.85 | 162.85 | 2.0K |
| 14:09 | 162.82 | 162.90 | 162.80 | 162.80 | 2.9K |
| 14:10 | 162.84 | 162.95 | 162.84 | 162.91 | 3.4K |
| 14:11 | 163.01 | 163.24 | 163.01 | 163.24 | 9.4K |
| 14:12 | 163.18 | 163.25 | 163.18 | 163.25 | 3.8K |
| 14:13 | 163.32 | 163.32 | 163.20 | 163.20 | 14.3K |
| 14:14 | 163.23 | 163.24 | 163.23 | 163.23 | 3.7K |
| 14:15 | 163.20 | 163.25 | 163.20 | 163.25 | 3.8K |
| 14:16 | 163.23 | 163.23 | 163.23 | 163.23 | 1.7K |
| 14:17 | 163.19 | 163.19 | 163.19 | 163.19 | 1.3K |
| 14:18 | 163.14 | 163.16 | 163.13 | 163.16 | 3.5K |
| 14:19 | 163.12 | 163.24 | 163.12 | 163.24 | 4.7K |
| 14:20 | 163.20 | 163.22 | 163.15 | 163.16 | 2.5K |
| 14:21 | 163.16 | 163.24 | 163.16 | 163.24 | 2.9K |
| 14:22 | 163.18 | 163.20 | 163.14 | 163.14 | 3.2K |
| 14:23 | 163.14 | 163.15 | 163.13 | 163.13 | 8.5K |
| 14:24 | 163.09 | 163.09 | 163.05 | 163.04 | 3.6K |
| 14:25 | 163.04 | 163.11 | 163.03 | 163.11 | 5.6K |
| 14:26 | 163.07 | 163.07 | 163.00 | 163.06 | 5.0K |
| 14:27 | 163.09 | 163.11 | 163.08 | 163.08 | 5.4K |
| 14:28 | 163.08 | 163.12 | 163.08 | 163.10 | 3.7K |
| 14:29 | 163.10 | 163.14 | 163.04 | 163.04 | 3.6K |
| 14:30 | 163.08 | 163.13 | 163.06 | 163.12 | 6.8K |
| 14:31 | 163.12 | 163.12 | 163.05 | 163.06 | 10.7K |
| 14:32 | 163.03 | 163.07 | 162.99 | 163.07 | 4.1K |
| 14:33 | 163.08 | 163.08 | 163.00 | 163.00 | 4.0K |
| 14:34 | 162.99 | 163.02 | 162.98 | 163.02 | 3.5K |
| 14:35 | 162.99 | 163.02 | 162.99 | 163.02 | 3.4K |
| 14:36 | 163.02 | 163.07 | 163.02 | 163.03 | 5.8K |
| 14:37 | 163.03 | 163.04 | 162.99 | 163.00 | 3.7K |
| 14:38 | 163.00 | 163.00 | 162.95 | 162.96 | 4.8K |
| 14:39 | 163.09 | 163.09 | 163.05 | 163.05 | 3.7K |
| 14:40 | 163.05 | 163.07 | 163.05 | 163.06 | 3.1K |
| 14:41 | 163.05 | 163.06 | 163.01 | 163.03 | 4.4K |
| 14:42 | 163.03 | 163.07 | 163.01 | 163.07 | 2.2K |
| 14:43 | 163.04 | 163.09 | 163.04 | 163.05 | 6.5K |
| 14:44 | 163.11 | 163.13 | 163.09 | 163.09 | 6.2K |
| 14:45 | 163.10 | 163.13 | 163.03 | 163.12 | 16.1K |
| 14:46 | 163.14 | 163.14 | 163.08 | 163.10 | 8.7K |
| 14:47 | 163.11 | 163.32 | 163.11 | 163.29 | 20.8K |
| 14:48 | 163.30 | 163.31 | 163.10 | 163.23 | 29.2K |
| 14:49 | 163.25 | 163.33 | 163.24 | 163.24 | 11.6K |
| 14:50 | 163.17 | 163.18 | 163.09 | 163.12 | 17.1K |
| 14:51 | 163.15 | 163.21 | 163.14 | 163.21 | 8.2K |
| 14:52 | 163.21 | 163.21 | 163.17 | 163.18 | 4.4K |
| 14:53 | 163.16 | 163.16 | 163.11 | 163.11 | 8.0K |
| 14:54 | 163.13 | 163.14 | 163.11 | 163.11 | 6.6K |
| 14:55 | 163.13 | 163.15 | 163.05 | 163.05 | 6.8K |
| 14:56 | 163.04 | 163.06 | 163.04 | 163.04 | 6.2K |
| 14:57 | 163.03 | 163.14 | 163.03 | 163.11 | 4.6K |
| 14:58 | 163.10 | 163.11 | 163.07 | 163.07 | 5.5K |
| 14:59 | 163.08 | 163.23 | 163.08 | 163.23 | 8.5K |
| 15:00 | 163.19 | 163.23 | 163.19 | 163.23 | 4.6K |
| 15:01 | 163.22 | 163.26 | 163.20 | 163.26 | 7.8K |
| 15:02 | 163.27 | 163.29 | 163.27 | 163.29 | 3.9K |
| 15:03 | 163.30 | 163.33 | 163.30 | 163.30 | 5.5K |
| 15:04 | 163.28 | 163.28 | 163.26 | 163.26 | 3.3K |
| 15:05 | 163.25 | 163.31 | 163.14 | 163.14 | 8.4K |
| 15:06 | 163.20 | 163.21 | 163.12 | 163.12 | 17.7K |
| 15:07 | 163.14 | 163.24 | 163.14 | 163.20 | 7.4K |
| 15:08 | 163.17 | 163.24 | 163.16 | 163.16 | 11.6K |
| 15:09 | 163.18 | 163.21 | 163.14 | 163.14 | 6.8K |
| 15:10 | 163.14 | 163.15 | 163.06 | 163.06 | 6.7K |
| 15:11 | 163.08 | 163.17 | 163.08 | 163.17 | 6.5K |
| 15:12 | 163.15 | 163.17 | 163.12 | 163.12 | 3.6K |
| 15:13 | 163.14 | 163.14 | 163.08 | 163.07 | 5.9K |
| 15:14 | 163.08 | 163.14 | 163.08 | 163.12 | 5.9K |
| 15:15 | 163.12 | 163.15 | 163.06 | 163.06 | 6.8K |
| 15:16 | 163.07 | 163.12 | 163.07 | 163.12 | 8.6K |
| 15:17 | 163.11 | 163.19 | 163.11 | 163.15 | 10.8K |
| 15:18 | 163.19 | 163.19 | 163.14 | 163.14 | 7.8K |
| 15:19 | 163.11 | 163.11 | 163.04 | 163.04 | 5.3K |
| 15:20 | 163.04 | 163.08 | 163.02 | 163.08 | 8.5K |
| 15:21 | 163.06 | 163.09 | 163.06 | 163.07 | 7.1K |
| 15:22 | 163.07 | 163.11 | 163.04 | 163.11 | 6.0K |
| 15:23 | 163.11 | 163.13 | 163.09 | 163.13 | 5.0K |
| 15:24 | 163.09 | 163.10 | 163.08 | 163.08 | 8.2K |
| 15:25 | 163.10 | 163.20 | 163.10 | 163.20 | 7.6K |
| 15:26 | 163.23 | 163.23 | 163.20 | 163.20 | 6.1K |
| 15:27 | 163.20 | 163.21 | 163.20 | 163.21 | 2.7K |
| 15:28 | 163.18 | 163.21 | 163.16 | 163.16 | 11.3K |
| 15:29 | 163.16 | 163.17 | 163.16 | 163.16 | 4.4K |
| 15:30 | 163.16 | 163.19 | 163.16 | 163.19 | 8.5K |
| 15:31 | 163.29 | 163.34 | 163.28 | 163.28 | 18.1K |
| 15:32 | 163.29 | 163.32 | 163.27 | 163.27 | 8.4K |
| 15:33 | 163.24 | 163.24 | 163.20 | 163.20 | 9.6K |
| 15:34 | 163.20 | 163.24 | 163.20 | 163.21 | 9.9K |
| 15:35 | 163.26 | 163.38 | 163.26 | 163.32 | 13.0K |
| 15:36 | 163.32 | 163.32 | 163.26 | 163.28 | 5.7K |
| 15:37 | 163.28 | 163.30 | 163.25 | 163.26 | 9.1K |
| 15:38 | 163.24 | 163.24 | 163.20 | 163.23 | 9.0K |
| 15:39 | 163.25 | 163.25 | 163.25 | 163.25 | 4.3K |
| 15:40 | 163.26 | 163.26 | 163.16 | 163.16 | 6.5K |
| 15:41 | 163.19 | 163.24 | 163.19 | 163.24 | 7.8K |
| 15:42 | 163.26 | 163.27 | 163.24 | 163.27 | 7.7K |
| 15:43 | 163.25 | 163.30 | 163.24 | 163.30 | 6.9K |
| 15:44 | 163.29 | 163.30 | 163.24 | 163.29 | 18.4K |
| 15:45 | 163.28 | 163.29 | 163.13 | 163.13 | 12.4K |
| 15:46 | 163.17 | 163.20 | 163.14 | 163.14 | 5.3K |
| 15:47 | 163.19 | 163.21 | 163.19 | 163.21 | 4.7K |
| 15:48 | 163.20 | 163.31 | 163.17 | 163.29 | 13.9K |
| 15:49 | 163.28 | 163.31 | 163.24 | 163.29 | 15.6K |
| 15:50 | 163.28 | 163.43 | 163.28 | 163.43 | 12.1K |
| 15:51 | 163.48 | 163.48 | 163.30 | 163.31 | 16.9K |
| 15:52 | 163.33 | 163.33 | 163.26 | 163.33 | 7.7K |
| 15:53 | 163.34 | 163.39 | 163.34 | 163.39 | 7.7K |
| 15:54 | 163.40 | 163.52 | 163.37 | 163.52 | 19.1K |
| 15:55 | 163.47 | 163.64 | 163.47 | 163.52 | 31.3K |
| 15:56 | 163.51 | 163.57 | 163.51 | 163.53 | 19.1K |
| 15:57 | 163.52 | 163.65 | 163.52 | 163.65 | 25.1K |
| 15:58 | 163.60 | 163.60 | 163.50 | 163.50 | 60.8K |
| 15:59 | 163.50 | 163.52 | 163.23 | 163.32 | 778.8K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 167.43 | 168.28 | 162.79 | 163.63 | 5.7M |
| 2025-09-26 | 162.00 | 165.35 | 161.69 | 163.35 | 4.0M |
| 2025-09-25 | 162.14 | 162.30 | 159.69 | 160.51 | 3.9M |
| 2025-09-24 | 161.15 | 163.03 | 160.70 | 161.38 | 4.3M |
| 2025-09-23 | 159.75 | 161.40 | 158.95 | 160.54 | 3.3M |
| 2025-09-22 | 158.07 | 159.80 | 157.67 | 159.43 | 3.3M |
| 2025-09-19 | 158.70 | 158.70 | 156.69 | 158.24 | 7.1M |
| 2025-09-18 | 157.31 | 158.29 | 156.50 | 158.19 | 3.7M |
| 2025-09-17 | 158.57 | 159.32 | 157.62 | 158.31 | 4.0M |
| 2025-09-16 | 159.85 | 159.95 | 157.64 | 158.58 | 6.5M |
| 2025-09-15 | 155.93 | 158.48 | 155.71 | 158.37 | 3.9M |
| 2025-09-12 | 157.75 | 158.14 | 155.82 | 155.85 | 3.2M |
| 2025-09-11 | 155.03 | 158.01 | 154.36 | 157.65 | 4.3M |
| 2025-09-10 | 152.00 | 155.04 | 151.65 | 155.00 | 4.5M |
| 2025-09-09 | 153.64 | 153.70 | 150.61 | 151.75 | 5.5M |
| 2025-09-08 | 156.92 | 157.00 | 153.66 | 154.22 | 5.5M |
| 2025-09-05 | 158.60 | 159.00 | 155.56 | 157.52 | 4.0M |
| 2025-09-04 | 158.23 | 159.17 | 157.55 | 158.68 | 3.2M |
| 2025-09-03 | 157.95 | 158.34 | 156.45 | 158.11 | 2.7M |
| 2025-09-02 | 158.20 | 158.63 | 156.37 | 158.01 | 3.3M |
| 2025-08-29 | 161.06 | 161.10 | 158.43 | 158.60 | 3.8M |
| 2025-08-28 | 160.15 | 161.26 | 159.25 | 160.66 | 3.1M |
| 2025-08-27 | 159.97 | 160.21 | 159.00 | 159.84 | 3.0M |
| 2025-08-26 | 156.76 | 159.70 | 156.38 | 159.57 | 5.1M |
| 2025-08-25 | 156.63 | 157.64 | 156.00 | 156.27 | 2.4M |
| 2025-08-22 | 157.05 | 157.94 | 156.21 | 156.24 | 4.3M |
| 2025-08-21 | 156.79 | 157.75 | 156.22 | 156.32 | 3.2M |
| 2025-08-20 | 153.77 | 157.11 | 153.09 | 156.59 | 3.8M |
| 2025-08-19 | 154.57 | 155.13 | 153.21 | 153.66 | 3.0M |
| 2025-08-18 | 154.43 | 156.18 | 154.40 | 155.50 | 3.7M |
| 2025-08-15 | 154.26 | 154.87 | 153.33 | 154.09 | 4.6M |
| 2025-08-14 | 155.60 | 156.33 | 154.65 | 155.08 | 2.8M |
| 2025-08-13 | 156.00 | 156.34 | 152.66 | 155.71 | 5.0M |
| 2025-08-12 | 154.97 | 155.93 | 154.56 | 155.49 | 3.0M |
| 2025-08-11 | 154.73 | 155.67 | 154.14 | 154.80 | 3.6M |
| 2025-08-08 | 156.60 | 156.92 | 154.72 | 154.86 | 3.7M |
| 2025-08-07 | 154.65 | 155.76 | 153.24 | 155.76 | 5.1M |
| 2025-08-06 | 156.65 | 157.73 | 155.64 | 155.75 | 4.1M |
| 2025-08-05 | 157.27 | 158.05 | 155.76 | 156.33 | 5.0M |
| 2025-08-04 | 157.13 | 158.41 | 156.74 | 157.38 | 4.0M |
| 2025-08-01 | 156.29 | 157.48 | 153.75 | 156.81 | 4.4M |
| 2025-07-31 | 158.11 | 158.23 | 156.75 | 157.57 | 4.8M |
| 2025-07-30 | 157.45 | 158.73 | 156.42 | 158.40 | 4.0M |
| 2025-07-29 | 157.73 | 158.79 | 156.33 | 157.12 | 4.3M |
| 2025-07-28 | 157.15 | 157.33 | 155.63 | 156.07 | 4.0M |
| 2025-07-25 | 155.21 | 157.33 | 154.26 | 156.88 | 4.7M |
| 2025-07-24 | 156.25 | 157.24 | 155.15 | 155.22 | 4.9M |
| 2025-07-23 | 150.00 | 156.59 | 149.11 | 156.49 | 8.7M |
| 2025-07-22 | 145.48 | 150.27 | 143.56 | 149.17 | 10.7M |
| 2025-07-21 | 151.98 | 153.39 | 151.06 | 151.56 | 7.1M |
| 2025-07-18 | 151.81 | 152.85 | 151.08 | 151.50 | 5.9M |
| 2025-07-17 | 150.56 | 151.99 | 150.19 | 151.50 | 4.3M |
| 2025-07-16 | 148.85 | 150.36 | 148.26 | 150.17 | 3.4M |
| 2025-07-15 | 149.80 | 150.75 | 148.40 | 148.68 | 4.5M |
| 2025-07-14 | 147.89 | 149.57 | 147.08 | 149.28 | 4.5M |
| 2025-07-11 | 146.18 | 147.07 | 145.50 | 146.87 | 3.5M |
| 2025-07-10 | 146.11 | 146.54 | 145.03 | 146.40 | 4.1M |
| 2025-07-09 | 145.73 | 146.50 | 144.73 | 146.18 | 2.7M |
| 2025-07-08 | 145.65 | 146.00 | 142.98 | 144.91 | 4.3M |
| 2025-07-07 | 146.26 | 146.78 | 145.13 | 145.92 | 4.5M |
| 2025-07-03 | 144.49 | 146.39 | 144.37 | 145.75 | 1.9M |
| 2025-07-02 | 143.66 | 144.72 | 142.96 | 144.52 | 3.3M |
| 2025-07-01 | 145.65 | 145.80 | 142.66 | 144.19 | 4.8M |
| 2025-06-30 | 145.48 | 146.41 | 145.00 | 146.02 | 5.9M |
| 2025-06-27 | 142.07 | 144.71 | 141.93 | 144.66 | 9.2M |
| 2025-06-26 | 141.91 | 143.40 | 141.26 | 142.67 | 5.4M |
| 2025-06-25 | 142.28 | 142.42 | 140.47 | 141.38 | 10.4M |
| 2025-06-24 | 143.50 | 144.04 | 140.51 | 141.85 | 8.2M |
| 2025-06-23 | 146.82 | 147.07 | 145.10 | 145.81 | 6.5M |
| 2025-06-20 | 145.86 | 148.15 | 143.90 | 146.64 | 9.2M |
| 2025-06-18 | 148.56 | 149.26 | 145.66 | 145.87 | 7.1M |
| 2025-06-17 | 147.43 | 149.18 | 145.81 | 148.48 | 7.3M |
| 2025-06-16 | 146.50 | 147.07 | 144.91 | 146.46 | 8.0M |
| 2025-06-13 | 144.02 | 146.02 | 142.32 | 145.69 | 11.8M |
| 2025-06-12 | 140.27 | 142.06 | 140.13 | 140.98 | 4.7M |
| 2025-06-11 | 139.00 | 141.86 | 135.43 | 141.81 | 6.4M |
| 2025-06-10 | 140.50 | 141.12 | 137.94 | 138.52 | 6.3M |
| 2025-06-09 | 139.20 | 141.09 | 138.28 | 140.98 | 7.1M |
| 2025-06-06 | 139.68 | 140.65 | 138.33 | 139.10 | 4.5M |
| 2025-06-05 | 139.20 | 139.32 | 138.24 | 139.07 | 3.5M |
| 2025-06-04 | 138.16 | 138.86 | 137.65 | 138.55 | 3.2M |
| 2025-06-03 | 137.41 | 138.79 | 136.43 | 137.50 | 3.5M |
| 2025-06-02 | 136.42 | 137.52 | 135.43 | 137.46 | 3.9M |
| 2025-05-30 | 135.00 | 137.30 | 134.37 | 136.48 | 8.2M |
| 2025-05-29 | 132.12 | 135.09 | 131.90 | 134.80 | 3.6M |
| 2025-05-28 | 134.64 | 135.00 | 130.90 | 132.85 | 5.4M |
| 2025-05-27 | 134.49 | 134.90 | 132.15 | 134.19 | 5.2M |
| 2025-05-23 | 131.85 | 133.39 | 131.32 | 132.35 | 5.5M |
| 2025-05-22 | 134.60 | 134.98 | 133.51 | 134.07 | 3.8M |
| 2025-05-21 | 138.50 | 138.82 | 134.85 | 134.95 | 5.5M |
| 2025-05-20 | 136.39 | 137.75 | 135.89 | 137.18 | 5.0M |
| 2025-05-19 | 135.88 | 137.72 | 135.19 | 137.20 | 5.2M |
| 2025-05-16 | 135.71 | 136.40 | 134.48 | 135.48 | 4.8M |
| 2025-05-15 | 131.94 | 135.65 | 131.75 | 135.52 | 6.8M |
| 2025-05-14 | 131.49 | 131.85 | 129.11 | 130.79 | 4.8M |
| 2025-05-13 | 131.00 | 132.05 | 130.46 | 130.72 | 4.3M |
| 2025-05-12 | 129.89 | 130.80 | 127.39 | 130.56 | 4.7M |
| 2025-05-09 | 128.85 | 128.85 | 126.03 | 128.67 | 4.9M |
| 2025-05-08 | 127.99 | 130.53 | 127.50 | 128.67 | 4.7M |
| 2025-05-07 | 127.81 | 128.81 | 127.38 | 127.50 | 4.0M |
| 2025-05-06 | 127.58 | 128.67 | 126.91 | 128.16 | 2.6M |
| 2025-05-05 | 130.00 | 130.06 | 128.28 | 128.59 | 3.3M |
| 2025-05-02 | 129.38 | 131.00 | 127.85 | 130.21 | 5.0M |
| 2025-05-01 | 126.40 | 128.09 | 125.43 | 127.41 | 4.8M |
| 2025-04-30 | 125.79 | 126.57 | 123.60 | 126.13 | 5.7M |
| 2025-04-29 | 124.80 | 126.04 | 124.39 | 125.73 | 4.3M |
| 2025-04-28 | 125.93 | 126.31 | 123.68 | 124.80 | 5.5M |
| 2025-04-25 | 122.73 | 125.50 | 122.41 | 125.22 | 6.2M |
| 2025-04-24 | 120.03 | 122.06 | 119.51 | 121.97 | 4.5M |
| 2025-04-23 | 117.38 | 122.62 | 117.28 | 120.28 | 10.5M |
| 2025-04-22 | 114.53 | 117.19 | 112.63 | 113.75 | 17.1M |
| 2025-04-21 | 128.50 | 128.73 | 124.73 | 126.12 | 6.4M |
| 2025-04-17 | 129.36 | 130.50 | 127.70 | 128.89 | 5.2M |
| 2025-04-16 | 129.91 | 130.20 | 128.44 | 129.25 | 5.4M |
| 2025-04-15 | 128.50 | 129.95 | 128.24 | 128.64 | 6.3M |
| 2025-04-14 | 129.25 | 129.95 | 128.28 | 129.14 | 4.1M |
| 2025-04-11 | 126.16 | 129.32 | 125.00 | 128.26 | 3.7M |
| 2025-04-10 | 126.91 | 129.29 | 123.77 | 127.07 | 6.5M |
| 2025-04-09 | 119.02 | 128.93 | 118.17 | 128.43 | 6.7M |
| 2025-04-08 | 123.01 | 123.97 | 118.70 | 120.46 | 8.1M |
| 2025-04-07 | 113.92 | 119.92 | 112.27 | 117.32 | 8.8M |
| 2025-04-04 | 126.00 | 126.38 | 117.35 | 117.45 | 8.5M |
| 2025-04-03 | 131.00 | 133.71 | 129.94 | 130.23 | 4.6M |
| 2025-04-02 | 131.36 | 133.68 | 131.21 | 133.15 | 3.4M |
| 2025-04-01 | 132.28 | 133.04 | 131.36 | 132.85 | 4.8M |
| 2025-03-31 | 131.06 | 133.14 | 130.58 | 132.46 | 5.5M |
| 2025-03-28 | 132.97 | 133.64 | 131.64 | 131.72 | 3.9M |
| 2025-03-27 | 134.91 | 134.96 | 133.16 | 133.43 | 3.9M |
| 2025-03-26 | 135.97 | 136.17 | 134.06 | 134.33 | 4.5M |
| 2025-03-25 | 134.78 | 135.94 | 133.98 | 135.66 | 4.0M |
| 2025-03-24 | 132.66 | 134.89 | 131.94 | 134.69 | 5.5M |
| 2025-03-21 | 133.83 | 134.50 | 131.70 | 132.37 | 9.5M |
| 2025-03-20 | 134.12 | 135.32 | 133.89 | 134.47 | 4.3M |
| 2025-03-19 | 134.01 | 135.74 | 133.51 | 135.32 | 7.1M |
| 2025-03-18 | 132.07 | 133.27 | 131.71 | 132.69 | 4.1M |
| 2025-03-17 | 130.00 | 132.71 | 130.00 | 132.05 | 4.9M |
| 2025-03-14 | 128.94 | 130.69 | 128.00 | 129.99 | 5.4M |
| 2025-03-13 | 128.31 | 129.64 | 128.00 | 129.20 | 3.4M |
| 2025-03-12 | 128.35 | 128.55 | 126.81 | 127.96 | 4.7M |
| 2025-03-11 | 128.69 | 129.05 | 127.10 | 128.11 | 4.4M |
| 2025-03-10 | 127.00 | 129.84 | 126.41 | 128.52 | 4.9M |
| 2025-03-07 | 127.00 | 128.90 | 126.26 | 128.40 | 6.4M |
| 2025-03-06 | 128.61 | 128.86 | 125.96 | 128.28 | 6.3M |
| 2025-03-05 | 129.48 | 130.54 | 128.23 | 129.64 | 5.8M |
| 2025-03-04 | 133.52 | 134.73 | 128.49 | 128.70 | 7.9M |
| 2025-03-03 | 134.34 | 135.36 | 132.92 | 133.83 | 6.2M |
| 2025-02-28 | 131.29 | 133.09 | 130.62 | 132.99 | 7.5M |
| 2025-02-27 | 128.42 | 130.99 | 127.83 | 130.52 | 5.8M |
| 2025-02-26 | 127.52 | 128.33 | 126.84 | 127.31 | 3.9M |
| 2025-02-25 | 125.91 | 127.93 | 125.66 | 127.34 | 6.0M |
| 2025-02-24 | 125.00 | 126.23 | 124.63 | 125.43 | 4.5M |
| 2025-02-21 | 124.56 | 125.48 | 122.68 | 123.29 | 4.8M |
| 2025-02-20 | 124.76 | 125.31 | 123.19 | 125.11 | 3.1M |
| 2025-02-19 | 124.41 | 126.61 | 124.10 | 125.41 | 5.1M |
| 2025-02-18 | 124.24 | 125.33 | 123.41 | 123.76 | 5.4M |
| 2025-02-14 | 125.45 | 125.45 | 121.38 | 122.41 | 7.7M |
| 2025-02-13 | 127.54 | 127.64 | 125.27 | 125.84 | 6.6M |
| 2025-02-12 | 127.81 | 128.61 | 126.44 | 126.78 | 5.2M |
| 2025-02-11 | 129.10 | 129.42 | 127.80 | 129.11 | 3.3M |
| 2025-02-10 | 128.07 | 128.50 | 126.90 | 128.25 | 5.3M |
| 2025-02-07 | 128.80 | 129.00 | 127.33 | 127.95 | 3.8M |
| 2025-02-06 | 129.06 | 129.75 | 127.53 | 128.78 | 3.4M |
| 2025-02-05 | 129.66 | 129.89 | 128.29 | 129.16 | 4.9M |
| 2025-02-04 | 129.54 | 130.46 | 128.02 | 128.37 | 4.0M |
| 2025-02-03 | 128.50 | 130.55 | 127.55 | 129.92 | 6.1M |
| 2025-01-31 | 129.14 | 129.93 | 127.51 | 128.95 | 5.6M |
| 2025-01-30 | 125.66 | 129.22 | 125.55 | 128.98 | 4.3M |
| 2025-01-29 | 127.40 | 129.76 | 125.01 | 125.13 | 5.2M |
| 2025-01-28 | 131.18 | 132.43 | 126.13 | 128.35 | 8.5M |
| 2025-01-27 | 126.62 | 127.99 | 124.38 | 125.05 | 6.2M |
| 2025-01-24 | 125.52 | 126.28 | 125.08 | 125.31 | 3.5M |
| 2025-01-23 | 125.76 | 127.00 | 124.70 | 126.29 | 5.5M |
| 2025-01-22 | 125.68 | 125.88 | 123.65 | 124.38 | 5.1M |
| 2025-01-21 | 122.73 | 125.81 | 122.50 | 125.75 | 6.1M |
| 2025-01-17 | 120.60 | 121.35 | 119.86 | 121.11 | 4.4M |
| 2025-01-16 | 119.35 | 120.51 | 119.10 | 120.46 | 3.9M |
| 2025-01-15 | 120.15 | 120.37 | 118.17 | 119.09 | 4.3M |
| 2025-01-14 | 118.76 | 119.52 | 118.18 | 119.47 | 3.8M |
| 2025-01-13 | 114.58 | 117.93 | 114.58 | 117.74 | 5.4M |
| 2025-01-10 | 115.84 | 116.53 | 114.81 | 115.11 | 4.3M |
| 2025-01-08 | 114.93 | 116.20 | 114.41 | 115.92 | 4.3M |
| 2025-01-07 | 114.10 | 115.28 | 113.93 | 114.80 | 3.6M |
| 2025-01-06 | 116.28 | 116.28 | 113.73 | 114.10 | 3.8M |
| 2025-01-03 | 116.30 | 116.67 | 115.83 | 115.87 | 2.9M |
| 2025-01-02 | 116.97 | 117.45 | 115.54 | 116.01 | 3.2M |