Zeit |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
09:30 |
338.20 |
339.00 |
338.20 |
339.00 |
9.8K |
09:31 |
338.21 |
338.21 |
338.21 |
338.21 |
0.3K |
09:32 |
339.00 |
339.00 |
339.00 |
339.00 |
0.8K |
09:33 |
340.53 |
340.53 |
340.53 |
340.53 |
0.3K |
09:35 |
340.79 |
342.56 |
340.79 |
342.56 |
2.0K |
09:38 |
342.88 |
342.88 |
342.29 |
342.29 |
0.7K |
09:39 |
341.35 |
341.35 |
341.35 |
341.35 |
0.7K |
09:40 |
344.86 |
344.86 |
340.00 |
340.00 |
1.5K |
09:41 |
341.00 |
342.00 |
341.00 |
342.00 |
1.3K |
09:42 |
342.51 |
343.10 |
342.51 |
343.10 |
0.5K |
09:43 |
342.76 |
342.76 |
342.76 |
342.76 |
0.7K |
09:44 |
342.50 |
342.50 |
342.50 |
342.50 |
0.9K |
09:45 |
342.20 |
342.20 |
341.50 |
341.50 |
0.6K |
09:46 |
341.50 |
341.50 |
341.50 |
341.50 |
0.9K |
09:47 |
342.76 |
342.76 |
342.76 |
342.76 |
1.5K |
09:48 |
341.79 |
342.51 |
341.79 |
342.51 |
0.7K |
09:49 |
343.00 |
343.00 |
343.00 |
343.00 |
0.7K |
09:50 |
343.00 |
343.32 |
343.00 |
343.31 |
0.8K |
09:51 |
343.31 |
345.51 |
343.31 |
345.51 |
1.9K |
09:52 |
345.05 |
345.05 |
343.87 |
344.08 |
1.0K |
09:53 |
345.52 |
345.52 |
345.00 |
345.00 |
0.9K |
09:54 |
346.02 |
346.02 |
346.02 |
346.02 |
1.2K |
09:55 |
345.85 |
346.31 |
345.85 |
346.31 |
1.0K |
09:56 |
346.42 |
346.42 |
346.42 |
346.42 |
0.9K |
09:58 |
345.33 |
348.00 |
345.33 |
348.00 |
0.8K |
09:59 |
347.86 |
347.86 |
347.02 |
347.05 |
2.4K |
10:00 |
347.05 |
347.18 |
347.05 |
347.05 |
1.4K |
10:01 |
348.46 |
349.96 |
348.46 |
349.96 |
2.3K |
10:02 |
348.05 |
348.05 |
348.05 |
348.05 |
0.8K |
10:03 |
347.24 |
347.24 |
347.24 |
347.24 |
1.0K |
10:04 |
347.16 |
347.16 |
347.16 |
347.16 |
0.3K |
10:05 |
345.80 |
346.73 |
343.71 |
346.73 |
4.6K |
10:06 |
343.70 |
344.72 |
343.70 |
344.67 |
1.8K |
10:08 |
344.30 |
344.30 |
344.30 |
344.30 |
0.2K |
10:09 |
343.58 |
344.30 |
343.58 |
344.30 |
1.5K |
10:10 |
344.19 |
344.19 |
344.19 |
344.19 |
0.1K |
10:11 |
344.94 |
344.94 |
344.94 |
344.94 |
0.4K |
10:12 |
345.45 |
346.00 |
345.45 |
346.00 |
0.9K |
10:13 |
345.70 |
345.70 |
345.70 |
345.70 |
0.2K |
10:14 |
345.70 |
345.70 |
345.70 |
345.70 |
1.0K |
10:17 |
345.70 |
345.70 |
345.70 |
345.70 |
0.3K |
10:18 |
346.72 |
346.80 |
346.72 |
346.80 |
0.4K |
10:19 |
347.04 |
347.04 |
347.04 |
347.04 |
0.7K |
10:20 |
346.61 |
346.61 |
345.74 |
345.74 |
1.0K |
10:21 |
346.04 |
346.04 |
346.04 |
346.04 |
1.0K |
10:23 |
347.27 |
347.27 |
347.27 |
347.27 |
0.5K |
10:24 |
347.32 |
347.57 |
347.32 |
347.57 |
0.9K |
10:25 |
346.57 |
346.57 |
346.57 |
346.57 |
0.4K |
10:26 |
347.23 |
347.47 |
345.99 |
346.13 |
5.5K |
10:27 |
345.26 |
345.45 |
345.26 |
345.34 |
2.7K |
10:30 |
345.84 |
345.84 |
345.84 |
345.84 |
0.9K |
10:33 |
345.58 |
345.58 |
345.58 |
345.58 |
0.9K |
10:34 |
344.50 |
344.50 |
344.50 |
344.50 |
1.4K |
10:35 |
344.08 |
345.93 |
344.08 |
345.93 |
1.0K |
10:36 |
344.37 |
344.37 |
344.37 |
344.37 |
0.3K |
10:38 |
345.93 |
345.93 |
345.93 |
345.93 |
0.5K |
10:39 |
345.40 |
345.40 |
345.40 |
345.40 |
0.2K |
10:40 |
346.95 |
346.95 |
346.95 |
346.95 |
1.0K |
10:41 |
347.10 |
347.56 |
347.10 |
347.56 |
2.3K |
10:43 |
346.75 |
348.19 |
346.75 |
348.19 |
0.7K |
10:44 |
348.12 |
348.12 |
348.12 |
348.12 |
0.6K |
10:45 |
346.45 |
346.45 |
346.45 |
346.45 |
0.6K |
10:46 |
346.00 |
346.00 |
346.00 |
346.00 |
0.8K |
10:47 |
345.61 |
346.10 |
345.61 |
346.10 |
1.7K |
10:51 |
346.22 |
346.22 |
345.72 |
345.72 |
0.9K |
10:52 |
344.38 |
344.38 |
344.38 |
344.38 |
0.9K |
10:55 |
343.21 |
343.26 |
343.21 |
343.26 |
2.9K |
10:56 |
343.11 |
343.11 |
343.11 |
343.11 |
0.2K |
10:57 |
345.00 |
345.00 |
345.00 |
345.00 |
3.7K |
11:03 |
343.21 |
343.50 |
343.21 |
343.50 |
2.0K |
11:06 |
343.66 |
343.66 |
342.66 |
342.66 |
0.5K |
11:07 |
343.83 |
343.83 |
343.83 |
343.83 |
0.4K |
11:08 |
343.43 |
343.43 |
343.43 |
343.43 |
0.3K |
11:10 |
343.83 |
343.83 |
342.47 |
342.47 |
1.9K |
11:11 |
342.45 |
342.45 |
342.45 |
342.45 |
1.6K |
11:13 |
342.17 |
342.17 |
342.13 |
342.13 |
3.7K |
11:15 |
341.21 |
341.21 |
341.21 |
341.21 |
0.4K |
11:16 |
341.21 |
341.21 |
341.21 |
341.21 |
0.2K |
11:17 |
342.04 |
342.04 |
342.04 |
342.04 |
3.2K |
11:19 |
342.09 |
342.41 |
342.09 |
342.41 |
1.5K |
11:20 |
343.50 |
343.50 |
343.50 |
343.50 |
1.2K |
11:22 |
343.50 |
343.50 |
343.50 |
343.50 |
1.0K |
11:26 |
344.76 |
345.43 |
344.76 |
345.43 |
1.2K |
11:28 |
345.34 |
345.34 |
345.34 |
345.34 |
0.5K |
11:29 |
344.58 |
344.79 |
344.58 |
344.79 |
2.2K |
11:32 |
343.11 |
343.11 |
343.11 |
343.11 |
1.2K |
11:39 |
343.39 |
343.39 |
343.39 |
343.39 |
0.2K |
11:40 |
343.62 |
343.62 |
341.98 |
341.98 |
0.5K |
11:41 |
343.50 |
343.50 |
343.50 |
343.50 |
0.4K |
11:43 |
343.00 |
343.00 |
343.00 |
343.00 |
0.4K |
11:44 |
343.22 |
343.22 |
343.22 |
343.22 |
1.0K |
11:49 |
342.77 |
342.77 |
342.77 |
342.77 |
1.0K |
11:50 |
341.66 |
341.91 |
341.66 |
341.91 |
1.5K |
11:51 |
342.00 |
342.00 |
342.00 |
342.00 |
0.6K |
11:54 |
341.55 |
341.55 |
341.55 |
341.55 |
0.8K |
11:59 |
341.52 |
341.52 |
341.52 |
341.52 |
1.1K |
12:04 |
341.78 |
341.78 |
341.78 |
341.78 |
0.4K |
12:05 |
342.01 |
342.01 |
342.01 |
342.01 |
0.4K |
12:06 |
341.78 |
341.78 |
341.78 |
341.78 |
0.5K |
12:08 |
340.95 |
342.32 |
340.95 |
341.65 |
3.8K |
12:09 |
342.36 |
342.38 |
342.36 |
342.38 |
2.3K |
12:17 |
342.35 |
342.35 |
342.35 |
342.35 |
1.0K |
12:18 |
342.29 |
342.29 |
342.29 |
342.29 |
0.7K |
12:19 |
342.40 |
342.40 |
342.40 |
342.40 |
0.2K |
12:20 |
342.54 |
343.23 |
342.54 |
343.23 |
1.1K |
12:21 |
343.59 |
343.59 |
343.59 |
343.59 |
0.3K |
12:22 |
343.59 |
343.59 |
343.59 |
343.59 |
0.6K |
12:23 |
343.71 |
343.71 |
343.71 |
343.70 |
0.3K |
12:24 |
343.43 |
343.43 |
343.43 |
343.43 |
0.2K |
12:25 |
343.59 |
343.59 |
343.59 |
343.59 |
0.2K |
12:28 |
343.07 |
343.07 |
342.56 |
342.56 |
1.4K |
12:31 |
343.58 |
343.58 |
343.58 |
343.58 |
1.6K |
12:32 |
343.72 |
343.72 |
343.72 |
343.72 |
0.6K |
12:34 |
343.45 |
343.64 |
343.45 |
343.64 |
0.4K |
12:36 |
343.73 |
343.73 |
343.73 |
343.73 |
0.6K |
12:38 |
343.30 |
343.30 |
343.30 |
343.30 |
0.7K |
12:39 |
342.84 |
342.84 |
342.84 |
342.84 |
1.0K |
12:47 |
343.31 |
343.56 |
343.31 |
343.56 |
0.9K |
12:50 |
343.41 |
343.67 |
343.41 |
343.67 |
0.9K |
12:51 |
342.73 |
342.73 |
342.73 |
342.73 |
0.8K |
12:53 |
343.22 |
343.29 |
343.22 |
343.29 |
2.8K |
12:55 |
343.60 |
343.98 |
343.60 |
343.98 |
1.3K |
12:56 |
343.93 |
343.93 |
343.93 |
343.93 |
0.9K |
12:58 |
343.67 |
343.67 |
343.67 |
343.67 |
0.3K |
12:59 |
343.76 |
343.82 |
343.76 |
343.82 |
1.3K |
13:02 |
343.72 |
343.72 |
343.72 |
343.72 |
0.4K |
13:03 |
343.80 |
343.80 |
343.80 |
343.80 |
0.2K |
13:04 |
343.80 |
343.80 |
343.80 |
343.80 |
0.3K |
13:05 |
343.80 |
343.83 |
343.80 |
343.83 |
1.0K |
13:07 |
343.43 |
343.49 |
343.43 |
343.49 |
1.2K |
13:08 |
343.39 |
343.39 |
343.39 |
343.39 |
0.7K |
13:09 |
343.50 |
343.50 |
343.50 |
343.50 |
0.4K |
13:10 |
343.79 |
343.79 |
343.79 |
343.79 |
0.5K |
13:11 |
343.80 |
343.80 |
343.80 |
343.80 |
0.5K |
13:15 |
343.72 |
343.72 |
343.72 |
343.72 |
1.0K |
13:16 |
343.92 |
343.92 |
343.92 |
343.92 |
0.9K |
13:19 |
344.14 |
344.14 |
344.14 |
344.14 |
0.5K |
13:22 |
344.05 |
344.05 |
344.05 |
344.05 |
1.6K |
13:25 |
344.05 |
345.51 |
344.05 |
345.51 |
0.9K |
13:26 |
344.34 |
344.34 |
344.34 |
344.34 |
0.7K |
13:28 |
345.00 |
345.00 |
345.00 |
345.00 |
0.3K |
13:29 |
345.28 |
345.28 |
345.28 |
345.28 |
0.1K |
13:30 |
345.12 |
345.12 |
345.12 |
345.12 |
0.3K |
13:31 |
345.12 |
345.12 |
344.74 |
344.74 |
1.3K |
13:33 |
345.18 |
345.18 |
345.18 |
345.18 |
0.3K |
13:34 |
345.50 |
345.50 |
344.88 |
344.88 |
3.3K |
13:41 |
344.74 |
344.90 |
344.74 |
344.90 |
1.3K |
13:43 |
344.70 |
344.70 |
344.70 |
344.70 |
1.5K |
13:48 |
345.12 |
345.12 |
345.12 |
345.12 |
0.7K |
13:50 |
345.00 |
345.00 |
345.00 |
345.00 |
0.3K |
13:52 |
344.67 |
344.67 |
344.67 |
344.67 |
2.9K |
13:59 |
344.52 |
344.52 |
344.52 |
344.52 |
0.4K |
14:00 |
344.63 |
345.25 |
344.63 |
345.25 |
3.5K |
14:01 |
345.25 |
345.25 |
345.25 |
345.25 |
0.8K |
14:04 |
344.88 |
344.88 |
344.88 |
344.88 |
0.2K |
14:05 |
344.91 |
344.91 |
344.91 |
344.91 |
1.6K |
14:09 |
344.04 |
344.04 |
344.04 |
344.04 |
0.4K |
14:12 |
343.90 |
343.90 |
343.90 |
343.90 |
0.8K |
14:14 |
344.00 |
344.00 |
344.00 |
344.00 |
0.2K |
14:15 |
344.01 |
344.01 |
343.71 |
343.71 |
1.9K |
14:17 |
343.64 |
343.64 |
343.64 |
343.64 |
1.4K |
14:18 |
343.78 |
343.78 |
343.78 |
343.78 |
0.5K |
14:21 |
343.34 |
343.34 |
343.34 |
343.34 |
1.0K |
14:23 |
343.51 |
343.51 |
343.51 |
343.51 |
0.4K |
14:24 |
343.66 |
343.66 |
343.66 |
343.66 |
0.6K |
14:27 |
343.90 |
343.95 |
343.66 |
343.66 |
4.4K |
14:28 |
344.17 |
344.17 |
344.17 |
344.17 |
0.3K |
14:29 |
343.93 |
343.93 |
343.93 |
343.93 |
1.0K |
14:34 |
344.29 |
344.76 |
344.29 |
344.76 |
2.1K |
14:35 |
345.14 |
345.14 |
344.85 |
344.85 |
0.4K |
14:37 |
345.41 |
345.41 |
344.67 |
344.67 |
0.7K |
14:38 |
344.47 |
344.47 |
344.47 |
344.47 |
1.2K |
14:40 |
344.36 |
344.36 |
344.36 |
344.36 |
0.5K |
14:42 |
344.36 |
344.36 |
344.36 |
344.36 |
0.7K |
14:43 |
344.27 |
344.35 |
344.27 |
344.35 |
0.5K |
14:45 |
344.81 |
344.81 |
344.81 |
344.81 |
1.6K |
14:50 |
344.25 |
344.25 |
344.25 |
344.25 |
1.5K |
14:51 |
344.09 |
344.54 |
344.09 |
344.54 |
2.4K |
14:54 |
343.87 |
343.87 |
343.60 |
343.60 |
1.0K |
14:55 |
343.50 |
344.47 |
343.50 |
344.47 |
0.9K |
14:57 |
343.94 |
344.03 |
343.94 |
344.03 |
0.4K |
14:58 |
344.02 |
344.05 |
344.00 |
344.01 |
1.4K |
14:59 |
344.00 |
344.00 |
344.00 |
344.00 |
0.8K |
15:01 |
343.62 |
343.62 |
343.57 |
343.57 |
2.0K |
15:06 |
343.56 |
343.56 |
343.36 |
343.42 |
2.2K |
15:07 |
343.90 |
343.90 |
343.90 |
343.90 |
1.0K |
15:10 |
343.91 |
343.91 |
343.91 |
343.91 |
0.4K |
15:11 |
343.88 |
343.88 |
343.88 |
343.88 |
3.4K |
15:12 |
343.82 |
343.82 |
343.82 |
343.82 |
1.0K |
15:16 |
343.89 |
343.89 |
343.89 |
343.89 |
1.1K |
15:17 |
345.22 |
345.22 |
343.56 |
343.94 |
16.0K |
15:18 |
344.44 |
344.44 |
344.44 |
344.44 |
0.8K |
15:22 |
344.35 |
344.35 |
344.35 |
344.35 |
0.2K |
15:23 |
344.11 |
344.11 |
343.51 |
344.00 |
12.0K |
15:24 |
344.14 |
344.14 |
343.50 |
343.50 |
1.9K |
15:27 |
343.85 |
343.93 |
343.85 |
343.93 |
1.9K |
15:29 |
343.72 |
343.72 |
343.72 |
343.72 |
1.7K |
15:30 |
344.05 |
344.05 |
344.05 |
344.05 |
0.9K |
15:34 |
344.13 |
344.13 |
344.13 |
344.13 |
0.5K |
15:35 |
344.10 |
344.33 |
344.10 |
344.33 |
0.9K |
15:37 |
344.30 |
344.30 |
344.19 |
344.19 |
3.8K |
15:38 |
344.55 |
344.68 |
344.55 |
344.67 |
1.8K |
15:39 |
344.68 |
344.83 |
344.68 |
344.83 |
0.4K |
15:40 |
344.37 |
344.67 |
344.36 |
344.36 |
3.3K |
15:43 |
344.65 |
344.65 |
344.65 |
344.65 |
0.8K |
15:45 |
344.72 |
344.72 |
344.72 |
344.72 |
0.3K |
15:46 |
344.24 |
344.24 |
344.24 |
344.24 |
0.5K |
15:47 |
345.39 |
345.39 |
345.39 |
345.39 |
1.5K |
15:48 |
344.27 |
344.27 |
344.27 |
344.27 |
0.8K |
15:49 |
343.96 |
344.67 |
343.96 |
344.67 |
1.1K |
15:50 |
344.38 |
344.77 |
344.38 |
344.67 |
1.6K |
15:51 |
344.43 |
345.16 |
344.16 |
344.16 |
2.6K |
15:52 |
344.21 |
344.30 |
344.16 |
344.16 |
2.1K |
15:53 |
343.80 |
343.80 |
343.80 |
343.80 |
3.4K |
15:54 |
343.48 |
343.48 |
342.52 |
342.52 |
2.9K |
15:55 |
342.42 |
343.14 |
342.42 |
342.61 |
9.1K |
15:56 |
342.50 |
342.50 |
341.83 |
341.84 |
5.0K |
15:57 |
341.93 |
342.35 |
341.93 |
342.35 |
4.6K |
15:58 |
342.65 |
342.65 |
342.39 |
342.39 |
5.4K |
15:59 |
342.50 |
342.50 |
341.85 |
342.11 |
101.7K |
Datum |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
2025-09-30 |
340.26 |
344.59 |
334.70 |
339.45 |
0.3M |
2025-09-29 |
344.40 |
351.68 |
338.30 |
341.06 |
0.4M |
2025-09-26 |
338.20 |
349.96 |
336.00 |
342.11 |
0.4M |
2025-09-25 |
326.24 |
341.93 |
319.00 |
338.11 |
0.8M |
2025-09-24 |
374.73 |
376.75 |
343.00 |
344.03 |
0.7M |
2025-09-23 |
368.96 |
374.67 |
362.48 |
371.84 |
0.6M |
2025-09-22 |
360.00 |
368.27 |
354.09 |
367.50 |
0.5M |
2025-09-19 |
352.33 |
363.08 |
351.56 |
360.25 |
2.1M |
2025-09-18 |
325.03 |
351.28 |
323.20 |
348.58 |
0.7M |
2025-09-17 |
320.09 |
325.17 |
316.57 |
320.94 |
0.4M |
2025-09-16 |
323.01 |
327.07 |
312.37 |
319.38 |
0.4M |
2025-09-15 |
316.12 |
326.82 |
314.66 |
322.90 |
0.5M |
2025-09-12 |
316.01 |
319.00 |
311.57 |
313.56 |
0.4M |
2025-09-11 |
303.69 |
316.98 |
302.39 |
316.16 |
0.6M |
2025-09-10 |
291.00 |
304.13 |
291.00 |
301.13 |
0.5M |
2025-09-09 |
287.00 |
288.26 |
280.81 |
286.69 |
0.3M |
2025-09-08 |
288.95 |
294.45 |
285.00 |
286.71 |
0.3M |
2025-09-05 |
292.53 |
294.82 |
270.00 |
285.98 |
0.5M |
2025-09-04 |
275.99 |
288.93 |
273.00 |
288.68 |
0.5M |
2025-09-03 |
277.24 |
282.00 |
273.36 |
273.82 |
0.4M |
2025-09-02 |
271.78 |
279.01 |
266.13 |
276.91 |
0.4M |
2025-08-29 |
290.00 |
291.30 |
268.68 |
278.53 |
0.4M |
2025-08-28 |
292.64 |
294.03 |
289.28 |
290.95 |
0.3M |
2025-08-27 |
292.08 |
296.57 |
287.00 |
289.36 |
0.3M |
2025-08-26 |
288.05 |
294.79 |
286.99 |
292.95 |
0.3M |
2025-08-25 |
280.04 |
287.63 |
279.00 |
286.49 |
0.3M |
2025-08-22 |
278.47 |
287.99 |
275.22 |
279.58 |
0.5M |
2025-08-21 |
274.89 |
279.72 |
270.52 |
278.03 |
0.3M |
2025-08-20 |
272.43 |
277.11 |
263.45 |
274.89 |
0.5M |
2025-08-19 |
281.39 |
285.00 |
272.96 |
276.02 |
0.5M |
2025-08-18 |
278.81 |
283.96 |
278.15 |
283.20 |
0.4M |
2025-08-15 |
282.97 |
284.88 |
270.81 |
275.35 |
0.5M |
2025-08-14 |
290.94 |
293.12 |
281.37 |
282.14 |
0.5M |
2025-08-13 |
311.72 |
314.80 |
288.41 |
292.47 |
0.6M |
2025-08-12 |
292.56 |
309.06 |
289.86 |
308.40 |
0.7M |
2025-08-11 |
303.44 |
306.00 |
286.83 |
289.86 |
0.7M |
2025-08-08 |
300.00 |
303.00 |
295.06 |
302.69 |
0.3M |
2025-08-07 |
301.00 |
307.86 |
293.84 |
299.64 |
0.5M |
2025-08-06 |
300.17 |
305.94 |
291.47 |
299.42 |
0.6M |
2025-08-05 |
295.52 |
321.79 |
290.38 |
296.58 |
1.3M |
2025-08-04 |
268.50 |
272.81 |
262.27 |
271.74 |
0.9M |
2025-08-01 |
255.01 |
267.55 |
244.03 |
263.05 |
0.8M |
2025-07-31 |
265.37 |
269.50 |
261.69 |
267.59 |
0.6M |
2025-07-30 |
265.96 |
268.37 |
258.25 |
263.35 |
0.4M |
2025-07-29 |
266.77 |
269.78 |
261.07 |
264.08 |
0.3M |
2025-07-28 |
269.33 |
270.38 |
259.40 |
263.59 |
0.6M |
2025-07-25 |
256.99 |
269.44 |
256.99 |
268.14 |
0.6M |
2025-07-24 |
255.99 |
258.00 |
247.99 |
252.68 |
0.4M |
2025-07-23 |
245.00 |
253.83 |
244.59 |
253.14 |
0.3M |
2025-07-22 |
246.19 |
247.26 |
230.00 |
242.01 |
0.4M |
2025-07-21 |
250.47 |
251.74 |
244.10 |
247.65 |
0.3M |
2025-07-18 |
252.83 |
255.59 |
250.18 |
250.95 |
0.5M |
2025-07-17 |
245.29 |
253.94 |
244.38 |
250.69 |
0.5M |
2025-07-16 |
241.69 |
244.17 |
237.51 |
243.23 |
0.5M |
2025-07-15 |
243.34 |
243.77 |
236.47 |
238.40 |
0.4M |
2025-07-14 |
240.33 |
244.48 |
236.49 |
241.31 |
0.3M |
2025-07-11 |
235.98 |
242.23 |
235.98 |
241.76 |
0.3M |
2025-07-10 |
235.06 |
239.78 |
226.64 |
236.29 |
0.5M |
2025-07-09 |
229.12 |
233.86 |
226.42 |
233.39 |
0.3M |
2025-07-08 |
238.31 |
238.31 |
225.47 |
227.02 |
0.7M |
2025-07-07 |
235.76 |
240.49 |
232.10 |
237.00 |
0.4M |
2025-07-03 |
228.72 |
237.70 |
228.71 |
236.67 |
0.2M |
2025-07-02 |
222.96 |
229.67 |
222.00 |
228.72 |
0.5M |
2025-07-01 |
228.85 |
232.10 |
217.07 |
222.54 |
0.6M |
2025-06-30 |
232.31 |
234.91 |
228.06 |
230.73 |
0.4M |
2025-06-27 |
230.50 |
235.23 |
226.74 |
231.51 |
1.0M |
2025-06-26 |
227.23 |
232.35 |
224.97 |
228.65 |
0.4M |
2025-06-25 |
230.03 |
231.48 |
223.00 |
224.64 |
0.7M |
2025-06-24 |
225.41 |
229.89 |
223.92 |
229.38 |
0.6M |
2025-06-23 |
217.13 |
223.00 |
214.68 |
222.50 |
0.7M |
2025-06-20 |
224.40 |
225.25 |
214.20 |
217.97 |
1.1M |
2025-06-18 |
225.66 |
233.57 |
223.46 |
223.97 |
1.0M |
2025-06-17 |
207.22 |
227.65 |
207.22 |
221.36 |
0.9M |
2025-06-16 |
206.58 |
211.99 |
205.83 |
209.55 |
0.6M |
2025-06-13 |
200.84 |
203.99 |
197.73 |
202.99 |
0.3M |
2025-06-12 |
201.22 |
205.25 |
199.50 |
204.32 |
0.4M |
2025-06-11 |
199.06 |
207.00 |
196.76 |
204.46 |
0.4M |
2025-06-10 |
202.72 |
203.01 |
191.00 |
198.37 |
0.5M |
2025-06-09 |
208.77 |
208.77 |
200.00 |
202.91 |
0.5M |
2025-06-06 |
199.03 |
207.01 |
196.97 |
205.99 |
0.6M |
2025-06-05 |
194.24 |
197.42 |
191.81 |
195.24 |
0.4M |
2025-06-04 |
193.57 |
196.39 |
192.73 |
193.81 |
0.2M |
2025-06-03 |
190.42 |
196.82 |
190.42 |
194.23 |
0.4M |
2025-06-02 |
187.88 |
189.76 |
184.06 |
189.60 |
0.3M |
2025-05-30 |
185.12 |
188.82 |
183.40 |
188.01 |
0.4M |
2025-05-29 |
190.39 |
190.39 |
184.41 |
186.13 |
0.4M |
2025-05-28 |
192.29 |
192.29 |
186.90 |
187.93 |
0.3M |
2025-05-27 |
187.04 |
191.83 |
185.00 |
191.42 |
0.7M |
2025-05-23 |
179.77 |
185.76 |
179.46 |
184.40 |
0.3M |
2025-05-22 |
181.28 |
184.47 |
176.15 |
182.29 |
0.5M |
2025-05-21 |
184.04 |
189.30 |
181.67 |
182.09 |
0.5M |
2025-05-20 |
186.50 |
188.75 |
185.41 |
187.19 |
0.6M |
2025-05-19 |
183.86 |
187.77 |
182.00 |
185.98 |
0.3M |
2025-05-16 |
185.37 |
189.43 |
184.46 |
188.57 |
0.3M |
2025-05-15 |
186.01 |
187.35 |
182.97 |
184.79 |
0.4M |
2025-05-14 |
190.14 |
191.34 |
186.48 |
187.20 |
0.5M |
2025-05-13 |
184.24 |
190.77 |
183.34 |
187.48 |
0.5M |
2025-05-12 |
187.37 |
187.70 |
180.02 |
183.27 |
0.6M |
2025-05-09 |
181.02 |
181.25 |
172.69 |
177.74 |
0.5M |
2025-05-08 |
183.87 |
183.87 |
177.42 |
179.42 |
0.6M |
2025-05-07 |
171.95 |
179.69 |
171.38 |
179.65 |
0.6M |
2025-05-06 |
170.40 |
176.96 |
167.00 |
171.95 |
1.0M |
2025-05-05 |
165.33 |
169.21 |
163.89 |
166.66 |
0.7M |
2025-05-02 |
162.05 |
168.69 |
161.20 |
165.64 |
0.7M |
2025-05-01 |
153.32 |
161.14 |
151.50 |
159.96 |
0.8M |
2025-04-30 |
146.00 |
149.62 |
143.20 |
149.43 |
0.4M |
2025-04-29 |
149.99 |
151.06 |
146.07 |
149.28 |
0.4M |
2025-04-28 |
151.75 |
154.97 |
147.88 |
149.56 |
0.7M |
2025-04-25 |
145.81 |
153.96 |
145.81 |
151.75 |
0.8M |
2025-04-24 |
140.29 |
146.90 |
139.20 |
146.00 |
0.6M |
2025-04-23 |
142.26 |
147.94 |
138.28 |
140.08 |
0.7M |
2025-04-22 |
132.25 |
137.06 |
132.21 |
133.92 |
0.6M |
2025-04-21 |
136.91 |
137.83 |
129.21 |
131.57 |
1.2M |
2025-04-17 |
140.01 |
141.44 |
137.70 |
140.27 |
1.0M |
2025-04-16 |
139.29 |
144.27 |
136.65 |
140.44 |
7.6M |
2025-04-15 |
145.94 |
149.00 |
140.36 |
141.00 |
1.5M |
2025-04-14 |
139.44 |
140.89 |
133.10 |
135.23 |
0.6M |
2025-04-11 |
131.03 |
137.55 |
128.77 |
137.09 |
0.6M |
2025-04-10 |
128.87 |
133.43 |
126.43 |
132.41 |
0.9M |
2025-04-09 |
111.44 |
139.15 |
111.44 |
134.53 |
1.9M |
2025-04-08 |
115.89 |
117.69 |
109.78 |
113.83 |
1.7M |
2025-04-07 |
100.07 |
114.38 |
98.36 |
109.10 |
1.7M |
2025-04-04 |
103.69 |
105.41 |
96.34 |
104.96 |
1.1M |
2025-04-03 |
112.80 |
112.95 |
109.17 |
109.96 |
0.7M |
2025-04-02 |
112.90 |
119.50 |
112.16 |
118.46 |
0.7M |
2025-04-01 |
113.32 |
116.53 |
112.66 |
115.64 |
0.7M |
2025-03-31 |
112.41 |
114.50 |
108.32 |
113.21 |
0.9M |
2025-03-28 |
116.72 |
117.83 |
114.40 |
116.15 |
0.6M |
2025-03-27 |
125.13 |
125.13 |
116.45 |
117.00 |
0.6M |
2025-03-26 |
130.80 |
131.50 |
124.51 |
125.56 |
0.4M |
2025-03-25 |
134.00 |
134.93 |
129.74 |
131.29 |
0.5M |
2025-03-24 |
129.80 |
134.29 |
129.58 |
133.95 |
0.4M |
2025-03-21 |
123.66 |
127.39 |
122.86 |
126.63 |
0.8M |
2025-03-20 |
123.85 |
129.58 |
123.85 |
125.93 |
0.4M |
2025-03-19 |
118.36 |
128.19 |
118.26 |
126.69 |
0.6M |
2025-03-18 |
119.83 |
120.47 |
117.61 |
118.04 |
0.3M |
2025-03-17 |
115.94 |
121.92 |
115.75 |
120.49 |
0.5M |
2025-03-14 |
120.18 |
123.20 |
118.89 |
121.37 |
0.4M |
2025-03-13 |
116.00 |
118.00 |
112.33 |
117.81 |
0.5M |
2025-03-12 |
119.59 |
121.73 |
115.37 |
116.44 |
0.7M |
2025-03-11 |
110.85 |
118.54 |
110.29 |
115.74 |
0.8M |
2025-03-10 |
113.41 |
114.78 |
108.89 |
111.08 |
1.1M |
2025-03-07 |
119.62 |
122.11 |
112.92 |
118.00 |
0.6M |
2025-03-06 |
123.38 |
125.61 |
118.03 |
120.72 |
0.7M |
2025-03-05 |
125.73 |
129.13 |
123.38 |
128.66 |
0.7M |
2025-03-04 |
117.58 |
126.56 |
116.64 |
122.28 |
0.8M |
2025-03-03 |
129.14 |
130.00 |
119.84 |
121.57 |
0.9M |
2025-02-28 |
123.67 |
127.80 |
121.50 |
127.21 |
0.9M |
2025-02-27 |
129.42 |
130.94 |
123.01 |
123.15 |
1.1M |
2025-02-26 |
123.07 |
126.16 |
117.75 |
122.16 |
1.9M |
2025-02-25 |
108.37 |
117.74 |
105.28 |
115.94 |
1.7M |
2025-02-24 |
116.95 |
119.96 |
108.06 |
108.65 |
1.3M |
2025-02-21 |
127.12 |
127.12 |
116.18 |
116.29 |
0.7M |
2025-02-20 |
126.90 |
127.12 |
119.66 |
124.27 |
0.8M |
2025-02-19 |
128.26 |
131.00 |
124.76 |
126.72 |
0.8M |
2025-02-18 |
132.98 |
135.94 |
128.50 |
130.64 |
0.7M |
2025-02-14 |
129.14 |
134.75 |
127.66 |
132.40 |
0.5M |
2025-02-13 |
141.62 |
142.69 |
127.50 |
130.10 |
0.9M |
2025-02-12 |
139.43 |
142.73 |
139.09 |
140.40 |
0.4M |
2025-02-11 |
148.01 |
149.33 |
141.49 |
144.88 |
0.3M |
2025-02-10 |
150.10 |
151.23 |
147.21 |
150.65 |
0.3M |
2025-02-07 |
149.52 |
153.11 |
147.48 |
149.72 |
0.4M |
2025-02-06 |
144.42 |
149.38 |
142.98 |
148.35 |
0.4M |
2025-02-05 |
139.38 |
146.32 |
139.06 |
143.48 |
0.4M |
2025-02-04 |
137.26 |
140.63 |
134.97 |
138.57 |
0.5M |
2025-02-03 |
136.90 |
140.86 |
135.00 |
137.01 |
0.5M |
2025-01-31 |
148.23 |
148.76 |
137.93 |
142.42 |
0.8M |
2025-01-30 |
146.46 |
148.82 |
141.86 |
146.71 |
0.7M |
2025-01-29 |
141.74 |
145.82 |
139.64 |
141.11 |
0.7M |
2025-01-28 |
149.18 |
149.18 |
136.95 |
139.68 |
1.1M |
2025-01-27 |
174.73 |
174.73 |
141.54 |
143.00 |
1.5M |
2025-01-24 |
196.82 |
197.65 |
183.20 |
187.30 |
0.4M |
2025-01-23 |
198.72 |
198.73 |
192.46 |
196.58 |
0.3M |
2025-01-22 |
198.79 |
206.07 |
198.79 |
200.56 |
0.4M |
2025-01-21 |
183.63 |
196.58 |
181.58 |
196.55 |
0.5M |
2025-01-17 |
182.30 |
184.43 |
180.00 |
182.51 |
0.5M |
2025-01-16 |
178.08 |
181.42 |
177.20 |
178.48 |
0.2M |
2025-01-15 |
178.67 |
183.23 |
174.12 |
177.15 |
0.4M |
2025-01-14 |
166.54 |
171.52 |
163.57 |
171.31 |
0.3M |
2025-01-13 |
159.77 |
163.20 |
158.02 |
162.22 |
0.3M |
2025-01-10 |
162.03 |
164.74 |
159.50 |
163.52 |
0.3M |
2025-01-08 |
163.57 |
167.87 |
161.65 |
167.05 |
0.2M |
2025-01-07 |
178.79 |
179.17 |
161.75 |
167.59 |
0.4M |
2025-01-06 |
178.27 |
181.98 |
177.50 |
178.15 |
0.2M |
2025-01-03 |
167.61 |
177.86 |
167.61 |
177.51 |
0.3M |
2025-01-02 |
168.11 |
172.37 |
164.59 |
167.73 |
0.3M |