Zeit |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
09:30 |
49.92 |
49.92 |
49.86 |
49.86 |
19.1K |
09:31 |
49.85 |
49.91 |
49.85 |
49.91 |
2.4K |
09:32 |
49.87 |
49.91 |
49.86 |
49.91 |
7.2K |
09:33 |
49.90 |
49.91 |
49.90 |
49.91 |
6.3K |
09:34 |
49.97 |
49.97 |
49.95 |
49.95 |
38.4K |
09:35 |
49.96 |
49.97 |
49.95 |
49.97 |
9.6K |
09:36 |
49.91 |
49.91 |
49.91 |
49.91 |
0.6K |
09:37 |
49.89 |
49.90 |
49.89 |
49.89 |
15.0K |
09:38 |
49.87 |
49.88 |
49.86 |
49.87 |
71.2K |
09:39 |
49.87 |
49.88 |
49.85 |
49.86 |
9.4K |
09:40 |
49.84 |
49.85 |
49.83 |
49.83 |
6.1K |
09:41 |
49.82 |
49.83 |
49.80 |
49.83 |
9.1K |
09:42 |
49.83 |
49.83 |
49.80 |
49.80 |
4.6K |
09:43 |
49.81 |
49.82 |
49.79 |
49.79 |
4.7K |
09:44 |
49.77 |
49.82 |
49.77 |
49.82 |
32.0K |
09:45 |
49.82 |
49.82 |
49.81 |
49.82 |
13.8K |
09:46 |
49.80 |
49.81 |
49.79 |
49.80 |
1.7K |
09:47 |
49.80 |
49.83 |
49.80 |
49.83 |
3.7K |
09:48 |
49.81 |
49.81 |
49.81 |
49.81 |
1.7K |
09:49 |
49.83 |
49.84 |
49.83 |
49.84 |
1.1K |
09:50 |
49.84 |
49.85 |
49.84 |
49.85 |
1.8K |
09:51 |
49.84 |
49.87 |
49.84 |
49.85 |
6.9K |
09:52 |
49.83 |
49.83 |
49.78 |
49.78 |
2.7K |
09:53 |
49.81 |
49.81 |
49.80 |
49.80 |
1.1K |
09:54 |
49.80 |
49.81 |
49.78 |
49.78 |
13.0K |
09:55 |
49.80 |
49.80 |
49.77 |
49.80 |
5.1K |
09:56 |
49.79 |
49.79 |
49.77 |
49.77 |
3.1K |
09:57 |
49.77 |
49.77 |
49.77 |
49.77 |
2.6K |
09:58 |
49.77 |
49.77 |
49.77 |
49.77 |
0.3K |
09:59 |
49.77 |
49.84 |
49.77 |
49.84 |
8.1K |
10:00 |
49.87 |
49.87 |
49.83 |
49.83 |
1.8K |
10:01 |
49.84 |
49.86 |
49.84 |
49.86 |
0.5K |
10:02 |
49.93 |
49.93 |
49.93 |
49.93 |
0.9K |
10:03 |
49.91 |
49.91 |
49.90 |
49.90 |
2.3K |
10:04 |
49.93 |
49.94 |
49.93 |
49.94 |
1.5K |
10:07 |
49.99 |
49.99 |
49.97 |
49.97 |
10.0K |
10:10 |
49.96 |
49.98 |
49.96 |
49.98 |
1.5K |
10:11 |
49.99 |
50.00 |
49.99 |
50.00 |
1.8K |
10:12 |
49.96 |
49.96 |
49.96 |
49.96 |
27.3K |
10:13 |
49.97 |
49.97 |
49.97 |
49.97 |
1.1K |
10:14 |
49.97 |
49.98 |
49.97 |
49.97 |
29.0K |
10:15 |
49.98 |
49.99 |
49.98 |
49.99 |
2.4K |
10:16 |
49.98 |
49.98 |
49.97 |
49.97 |
8.9K |
10:17 |
49.98 |
49.98 |
49.97 |
49.98 |
19.5K |
10:18 |
49.99 |
49.99 |
49.99 |
49.99 |
2.0K |
10:19 |
50.01 |
50.01 |
50.01 |
50.01 |
0.7K |
10:20 |
50.05 |
50.05 |
50.05 |
50.05 |
0.6K |
10:21 |
50.05 |
50.06 |
50.05 |
50.05 |
3.4K |
10:22 |
50.04 |
50.04 |
50.03 |
50.03 |
1.6K |
10:23 |
50.04 |
50.04 |
50.03 |
50.03 |
1.1K |
10:24 |
50.03 |
50.03 |
50.03 |
50.03 |
1.0K |
10:25 |
50.04 |
50.04 |
50.04 |
50.04 |
3.2K |
10:27 |
50.03 |
50.03 |
50.03 |
50.03 |
1.7K |
10:29 |
50.03 |
50.03 |
50.03 |
50.03 |
0.7K |
10:30 |
50.04 |
50.04 |
50.04 |
50.04 |
1.0K |
10:31 |
50.04 |
50.04 |
50.04 |
50.04 |
0.5K |
10:32 |
50.04 |
50.04 |
50.04 |
50.04 |
2.7K |
10:36 |
50.04 |
50.04 |
50.04 |
50.04 |
1.1K |
10:37 |
50.02 |
50.02 |
50.02 |
50.02 |
1.4K |
10:38 |
50.03 |
50.03 |
50.02 |
50.02 |
3.8K |
10:40 |
50.02 |
50.02 |
50.01 |
50.01 |
2.0K |
10:44 |
50.03 |
50.03 |
50.03 |
50.03 |
0.9K |
10:46 |
50.02 |
50.02 |
50.02 |
50.02 |
0.4K |
10:47 |
50.01 |
50.04 |
50.01 |
50.04 |
1.7K |
10:49 |
50.07 |
50.07 |
50.07 |
50.07 |
0.9K |
10:50 |
50.07 |
50.07 |
50.06 |
50.06 |
3.1K |
10:51 |
50.04 |
50.04 |
50.04 |
50.04 |
0.9K |
10:52 |
50.05 |
50.05 |
50.04 |
50.04 |
0.6K |
10:53 |
50.05 |
50.05 |
50.05 |
50.05 |
1.1K |
10:55 |
50.03 |
50.03 |
50.03 |
50.03 |
0.8K |
10:56 |
50.04 |
50.04 |
50.04 |
50.04 |
0.7K |
10:58 |
50.06 |
50.06 |
50.06 |
50.06 |
0.2K |
10:59 |
50.05 |
50.05 |
50.05 |
50.05 |
1.0K |
11:00 |
50.04 |
50.04 |
50.02 |
50.02 |
3.5K |
11:02 |
50.00 |
50.00 |
50.00 |
50.00 |
0.3K |
11:03 |
50.00 |
50.00 |
50.00 |
50.00 |
0.6K |
11:04 |
49.99 |
49.99 |
49.98 |
49.98 |
0.8K |
11:05 |
49.98 |
50.00 |
49.98 |
50.00 |
2.0K |
11:06 |
49.98 |
49.98 |
49.98 |
49.98 |
0.6K |
11:07 |
49.97 |
49.97 |
49.96 |
49.96 |
1.3K |
11:08 |
49.95 |
49.95 |
49.95 |
49.95 |
1.4K |
11:09 |
49.97 |
49.97 |
49.97 |
49.97 |
0.6K |
11:10 |
49.97 |
49.98 |
49.97 |
49.98 |
0.4K |
11:11 |
49.98 |
49.98 |
49.98 |
49.98 |
0.2K |
11:12 |
50.00 |
50.00 |
50.00 |
50.00 |
0.8K |
11:13 |
50.02 |
50.02 |
50.02 |
50.02 |
1.6K |
11:15 |
50.03 |
50.03 |
50.03 |
50.03 |
4.0K |
11:17 |
50.04 |
50.04 |
50.04 |
50.04 |
1.0K |
11:19 |
50.03 |
50.03 |
50.02 |
50.02 |
1.7K |
11:21 |
50.02 |
50.02 |
50.02 |
50.02 |
0.3K |
11:22 |
50.01 |
50.01 |
50.01 |
50.01 |
1.1K |
11:23 |
50.01 |
50.02 |
50.01 |
50.02 |
4.0K |
11:24 |
50.02 |
50.02 |
50.01 |
50.01 |
5.5K |
11:25 |
50.00 |
50.00 |
50.00 |
50.00 |
2.9K |
11:26 |
50.00 |
50.00 |
49.99 |
49.99 |
3.7K |
11:27 |
49.98 |
49.98 |
49.97 |
49.98 |
19.6K |
11:28 |
49.98 |
49.98 |
49.98 |
49.98 |
11.2K |
11:29 |
49.99 |
49.99 |
49.99 |
49.99 |
1.1K |
11:30 |
49.99 |
50.00 |
49.99 |
50.00 |
1.0K |
11:31 |
49.98 |
50.00 |
49.98 |
50.00 |
1.5K |
11:32 |
50.01 |
50.01 |
50.01 |
50.01 |
0.6K |
11:34 |
50.01 |
50.01 |
50.01 |
50.01 |
1.8K |
11:35 |
50.06 |
50.06 |
50.06 |
50.06 |
22.3K |
11:36 |
50.07 |
50.07 |
50.07 |
50.07 |
1.5K |
11:37 |
50.07 |
50.07 |
50.07 |
50.07 |
0.2K |
11:38 |
50.07 |
50.07 |
50.07 |
50.07 |
4.3K |
11:40 |
50.09 |
50.09 |
50.09 |
50.09 |
0.3K |
11:41 |
50.09 |
50.09 |
50.09 |
50.09 |
2.3K |
11:45 |
50.09 |
50.09 |
50.09 |
50.09 |
1.4K |
11:46 |
50.09 |
50.09 |
50.09 |
50.09 |
0.6K |
11:47 |
50.08 |
50.08 |
50.08 |
50.08 |
0.2K |
11:48 |
50.08 |
50.08 |
50.08 |
50.08 |
26.8K |
11:49 |
50.09 |
50.09 |
50.09 |
50.09 |
1.0K |
11:50 |
50.09 |
50.09 |
50.08 |
50.08 |
2.5K |
11:51 |
50.09 |
50.09 |
50.09 |
50.09 |
0.4K |
11:53 |
50.08 |
50.08 |
50.07 |
50.07 |
1.9K |
11:55 |
50.09 |
50.10 |
50.09 |
50.10 |
0.5K |
11:56 |
50.09 |
50.09 |
50.09 |
50.09 |
0.6K |
11:58 |
50.08 |
50.08 |
50.08 |
50.08 |
0.3K |
11:59 |
50.08 |
50.08 |
50.08 |
50.08 |
0.9K |
12:00 |
50.09 |
50.09 |
50.09 |
50.09 |
1.0K |
12:01 |
50.08 |
50.09 |
50.08 |
50.09 |
3.0K |
12:03 |
50.06 |
50.06 |
50.06 |
50.06 |
0.7K |
12:05 |
50.06 |
50.06 |
50.06 |
50.06 |
172.8K |
12:09 |
50.07 |
50.07 |
50.07 |
50.07 |
3.6K |
12:14 |
50.06 |
50.06 |
50.06 |
50.06 |
0.6K |
12:16 |
50.05 |
50.07 |
50.05 |
50.07 |
5.1K |
12:18 |
50.07 |
50.07 |
50.07 |
50.07 |
3.7K |
12:20 |
50.06 |
50.06 |
50.06 |
50.06 |
3.5K |
12:22 |
50.03 |
50.03 |
50.03 |
50.03 |
0.8K |
12:23 |
50.01 |
50.01 |
50.00 |
50.00 |
0.9K |
12:24 |
50.00 |
50.00 |
50.00 |
50.00 |
0.2K |
12:26 |
50.00 |
50.01 |
50.00 |
50.01 |
6.8K |
12:29 |
50.01 |
50.01 |
50.01 |
50.01 |
0.3K |
12:30 |
50.02 |
50.02 |
50.02 |
50.02 |
3.1K |
12:34 |
50.05 |
50.05 |
50.05 |
50.05 |
1.6K |
12:36 |
50.05 |
50.05 |
50.05 |
50.05 |
0.4K |
12:37 |
50.04 |
50.04 |
50.04 |
50.04 |
1.5K |
12:38 |
50.05 |
50.05 |
50.05 |
50.05 |
1.7K |
12:39 |
50.05 |
50.05 |
50.04 |
50.04 |
3.5K |
12:40 |
50.02 |
50.02 |
50.02 |
50.02 |
1.0K |
12:41 |
50.03 |
50.04 |
50.03 |
50.04 |
1.1K |
12:43 |
50.06 |
50.06 |
50.04 |
50.04 |
1.3K |
12:45 |
50.04 |
50.04 |
50.04 |
50.04 |
2.6K |
12:46 |
50.03 |
50.03 |
50.03 |
50.03 |
7.1K |
12:47 |
50.05 |
50.05 |
50.05 |
50.05 |
0.2K |
12:48 |
50.05 |
50.05 |
50.05 |
50.05 |
1.4K |
12:50 |
50.05 |
50.05 |
50.05 |
50.05 |
2.1K |
12:51 |
50.05 |
50.05 |
50.04 |
50.04 |
3.6K |
12:52 |
50.05 |
50.05 |
50.05 |
50.05 |
0.6K |
12:55 |
50.04 |
50.04 |
50.04 |
50.04 |
0.8K |
12:57 |
50.03 |
50.03 |
50.03 |
50.03 |
1.1K |
13:00 |
50.03 |
50.03 |
50.03 |
50.03 |
0.2K |
13:01 |
50.03 |
50.03 |
50.03 |
50.02 |
0.9K |
13:02 |
50.04 |
50.04 |
50.04 |
50.04 |
2.7K |
13:03 |
50.02 |
50.02 |
50.02 |
50.02 |
8.9K |
13:09 |
50.04 |
50.04 |
50.04 |
50.04 |
0.9K |
13:11 |
50.04 |
50.04 |
50.04 |
50.04 |
0.6K |
13:12 |
50.04 |
50.04 |
50.04 |
50.04 |
0.5K |
13:13 |
50.05 |
50.05 |
50.05 |
50.05 |
0.6K |
13:14 |
50.08 |
50.08 |
50.07 |
50.07 |
28.1K |
13:15 |
50.08 |
50.08 |
50.08 |
50.07 |
3.5K |
13:18 |
50.10 |
50.10 |
50.08 |
50.08 |
2.7K |
13:20 |
50.07 |
50.07 |
50.07 |
50.07 |
0.7K |
13:21 |
50.06 |
50.06 |
50.04 |
50.04 |
2.2K |
13:22 |
50.03 |
50.03 |
50.03 |
50.03 |
0.3K |
13:23 |
50.02 |
50.02 |
50.02 |
50.02 |
11.4K |
13:24 |
50.02 |
50.02 |
50.01 |
50.01 |
1.3K |
13:25 |
50.02 |
50.04 |
50.02 |
50.04 |
3.1K |
13:26 |
50.05 |
50.05 |
50.05 |
50.05 |
0.3K |
13:27 |
50.04 |
50.04 |
50.04 |
50.04 |
3.4K |
13:30 |
50.04 |
50.04 |
50.04 |
50.04 |
0.1K |
13:31 |
50.03 |
50.03 |
50.02 |
50.02 |
3.0K |
13:33 |
50.01 |
50.01 |
50.01 |
50.01 |
0.3K |
13:34 |
50.01 |
50.01 |
50.01 |
50.01 |
1.2K |
13:35 |
50.02 |
50.02 |
50.02 |
50.02 |
0.4K |
13:36 |
50.01 |
50.01 |
50.01 |
50.01 |
1.3K |
13:37 |
50.00 |
50.00 |
50.00 |
50.00 |
0.3K |
13:38 |
50.01 |
50.01 |
50.01 |
50.01 |
1.3K |
13:42 |
50.02 |
50.02 |
50.02 |
50.02 |
0.5K |
13:43 |
50.02 |
50.02 |
50.02 |
50.02 |
2.9K |
13:44 |
50.02 |
50.02 |
50.02 |
50.02 |
2.4K |
13:45 |
50.02 |
50.02 |
50.02 |
50.02 |
2.3K |
13:49 |
50.02 |
50.02 |
50.02 |
50.01 |
1.0K |
13:53 |
50.02 |
50.02 |
50.02 |
50.02 |
0.9K |
13:55 |
50.04 |
50.04 |
50.03 |
50.03 |
2.0K |
13:56 |
50.03 |
50.03 |
50.02 |
50.02 |
2.1K |
13:59 |
49.99 |
49.99 |
49.99 |
49.99 |
1.5K |
14:00 |
49.98 |
49.98 |
49.97 |
49.97 |
1.7K |
14:01 |
49.97 |
49.97 |
49.97 |
49.97 |
1.8K |
14:02 |
49.95 |
49.95 |
49.95 |
49.95 |
0.5K |
14:03 |
49.95 |
49.95 |
49.93 |
49.93 |
5.1K |
14:04 |
49.90 |
49.90 |
49.90 |
49.90 |
0.9K |
14:05 |
49.89 |
49.89 |
49.89 |
49.89 |
1.3K |
14:07 |
49.93 |
49.93 |
49.93 |
49.93 |
0.2K |
14:08 |
49.93 |
49.93 |
49.93 |
49.93 |
0.8K |
14:09 |
49.92 |
49.92 |
49.92 |
49.92 |
0.6K |
14:10 |
49.93 |
49.93 |
49.93 |
49.93 |
27.5K |
14:15 |
49.97 |
50.00 |
49.97 |
50.00 |
5.7K |
14:16 |
50.03 |
50.03 |
50.02 |
50.02 |
2.8K |
14:17 |
50.03 |
50.03 |
50.03 |
50.03 |
1.0K |
14:21 |
50.04 |
50.04 |
50.04 |
50.04 |
0.7K |
14:22 |
50.03 |
50.03 |
50.02 |
50.02 |
0.8K |
14:23 |
50.02 |
50.02 |
50.01 |
50.01 |
1.0K |
14:24 |
50.02 |
50.02 |
50.02 |
50.02 |
1.0K |
14:28 |
50.02 |
50.02 |
50.02 |
50.02 |
8.6K |
14:31 |
50.03 |
50.03 |
50.03 |
50.03 |
0.7K |
14:32 |
50.03 |
50.03 |
50.03 |
50.03 |
1.0K |
14:33 |
50.02 |
50.02 |
50.01 |
50.01 |
0.7K |
14:35 |
50.02 |
50.02 |
50.02 |
50.02 |
27.2K |
14:36 |
50.03 |
50.03 |
50.03 |
50.03 |
1.9K |
14:37 |
50.03 |
50.03 |
50.03 |
50.03 |
1.6K |
14:39 |
50.05 |
50.05 |
50.05 |
50.05 |
6.2K |
14:40 |
50.06 |
50.07 |
50.06 |
50.07 |
1.6K |
14:42 |
50.09 |
50.09 |
50.09 |
50.09 |
1.8K |
14:44 |
50.08 |
50.08 |
50.08 |
50.08 |
0.2K |
14:45 |
50.09 |
50.09 |
50.07 |
50.07 |
0.4K |
14:46 |
50.06 |
50.06 |
50.06 |
50.06 |
1.7K |
14:49 |
50.06 |
50.06 |
50.06 |
50.06 |
1.2K |
14:51 |
50.07 |
50.07 |
50.07 |
50.07 |
2.2K |
14:53 |
50.07 |
50.07 |
50.07 |
50.07 |
1.8K |
14:54 |
50.07 |
50.07 |
50.07 |
50.07 |
0.6K |
14:56 |
50.07 |
50.07 |
50.07 |
50.07 |
1.1K |
14:57 |
50.06 |
50.06 |
50.05 |
50.05 |
1.8K |
14:59 |
50.06 |
50.06 |
50.06 |
50.06 |
3.2K |
15:00 |
50.04 |
50.04 |
50.04 |
50.04 |
1.7K |
15:01 |
50.05 |
50.05 |
50.05 |
50.05 |
2.0K |
15:03 |
50.03 |
50.04 |
50.03 |
50.04 |
1.2K |
15:05 |
50.04 |
50.04 |
50.04 |
50.04 |
2.0K |
15:07 |
50.04 |
50.04 |
50.04 |
50.04 |
2.9K |
15:13 |
50.04 |
50.04 |
50.04 |
50.04 |
1.2K |
15:14 |
50.04 |
50.04 |
50.03 |
50.03 |
0.7K |
15:15 |
50.03 |
50.03 |
50.03 |
50.03 |
2.6K |
15:16 |
50.03 |
50.03 |
50.03 |
50.03 |
1.1K |
15:18 |
50.02 |
50.02 |
50.02 |
50.02 |
0.7K |
15:19 |
50.02 |
50.02 |
50.02 |
50.02 |
2.2K |
15:21 |
50.01 |
50.01 |
50.00 |
50.00 |
2.2K |
15:22 |
50.01 |
50.01 |
50.01 |
50.01 |
0.4K |
15:23 |
50.00 |
50.00 |
50.00 |
50.00 |
0.9K |
15:24 |
49.99 |
49.99 |
49.99 |
49.99 |
2.0K |
15:25 |
50.00 |
50.00 |
50.00 |
49.99 |
3.6K |
15:28 |
49.99 |
50.00 |
49.99 |
49.99 |
3.2K |
15:30 |
50.00 |
50.00 |
49.99 |
49.99 |
2.3K |
15:31 |
50.00 |
50.00 |
50.00 |
50.00 |
1.3K |
15:32 |
49.99 |
50.00 |
49.99 |
50.00 |
4.9K |
15:33 |
50.00 |
50.00 |
49.99 |
49.99 |
5.4K |
15:34 |
49.99 |
49.99 |
49.98 |
49.98 |
5.0K |
15:35 |
49.99 |
49.99 |
49.99 |
49.99 |
0.2K |
15:36 |
49.98 |
49.98 |
49.98 |
49.98 |
4.7K |
15:37 |
49.98 |
49.98 |
49.98 |
49.98 |
5.4K |
15:39 |
49.97 |
49.98 |
49.97 |
49.98 |
2.8K |
15:40 |
49.98 |
49.98 |
49.97 |
49.98 |
7.2K |
15:41 |
49.98 |
49.98 |
49.98 |
49.98 |
0.3K |
15:42 |
49.97 |
49.99 |
49.97 |
49.99 |
10.0K |
15:44 |
49.98 |
49.99 |
49.98 |
49.99 |
11.0K |
15:45 |
50.00 |
50.00 |
49.99 |
49.99 |
16.1K |
15:46 |
49.99 |
50.00 |
49.98 |
50.00 |
11.6K |
15:47 |
50.00 |
50.00 |
49.99 |
50.00 |
7.8K |
15:48 |
50.00 |
50.00 |
49.98 |
49.99 |
20.7K |
15:49 |
49.99 |
50.00 |
49.99 |
50.00 |
21.2K |
15:50 |
50.02 |
50.02 |
50.01 |
50.01 |
22.3K |
15:51 |
50.01 |
50.03 |
50.01 |
50.03 |
21.5K |
15:52 |
50.03 |
50.03 |
50.03 |
50.03 |
7.8K |
15:53 |
50.03 |
50.04 |
50.02 |
50.04 |
13.5K |
15:54 |
50.04 |
50.05 |
50.04 |
50.05 |
28.3K |
15:55 |
50.05 |
50.05 |
50.03 |
50.03 |
50.5K |
15:56 |
50.03 |
50.03 |
50.00 |
50.01 |
15.9K |
15:57 |
50.00 |
50.02 |
50.00 |
50.02 |
21.1K |
15:58 |
50.03 |
50.03 |
50.01 |
50.03 |
81.4K |
15:59 |
50.03 |
50.05 |
50.02 |
50.05 |
185.4K |
Datum |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
2025-09-26 |
50.08 |
50.26 |
49.98 |
50.02 |
1.1M |
2025-09-25 |
49.98 |
50.11 |
49.76 |
50.05 |
1.7M |
2025-09-24 |
50.53 |
50.74 |
50.23 |
50.24 |
1.3M |
2025-09-23 |
51.10 |
51.10 |
50.52 |
50.53 |
3.5M |
2025-09-22 |
50.70 |
50.95 |
50.62 |
50.88 |
2.0M |
2025-09-19 |
50.23 |
50.83 |
50.13 |
50.73 |
2.6M |
2025-09-18 |
50.09 |
50.24 |
49.86 |
50.18 |
1.9M |
2025-09-17 |
49.97 |
50.36 |
49.72 |
49.98 |
1.3M |
2025-09-16 |
50.18 |
50.30 |
49.88 |
50.08 |
1.4M |
2025-09-15 |
49.81 |
50.14 |
49.60 |
50.13 |
1.6M |
2025-09-12 |
49.78 |
49.85 |
49.55 |
49.60 |
1.4M |
2025-09-11 |
49.44 |
49.92 |
49.39 |
49.92 |
1.5M |
2025-09-10 |
49.33 |
49.57 |
49.29 |
49.42 |
1.4M |
2025-09-09 |
49.40 |
49.49 |
49.23 |
49.27 |
1.6M |
2025-09-08 |
49.51 |
49.51 |
49.03 |
49.30 |
1.3M |
2025-09-05 |
49.34 |
49.50 |
48.94 |
49.17 |
1.4M |
2025-09-04 |
48.91 |
49.12 |
48.74 |
49.12 |
1.5M |
2025-09-03 |
48.62 |
48.93 |
48.62 |
48.87 |
3.2M |
2025-09-02 |
48.45 |
48.65 |
48.14 |
48.59 |
2.8M |
2025-08-29 |
48.40 |
48.84 |
48.39 |
48.79 |
2.3M |
2025-08-28 |
48.59 |
48.59 |
48.26 |
48.46 |
3.0M |
2025-08-27 |
47.97 |
48.40 |
47.97 |
48.37 |
1.1M |
2025-08-26 |
47.55 |
48.04 |
47.55 |
48.02 |
2.7M |
2025-08-25 |
47.89 |
47.99 |
47.55 |
47.55 |
1.2M |
2025-08-22 |
47.25 |
48.10 |
47.25 |
48.03 |
3.0M |
2025-08-21 |
46.98 |
47.28 |
46.91 |
47.28 |
1.2M |
2025-08-20 |
47.02 |
47.18 |
46.96 |
47.11 |
1.7M |
2025-08-19 |
47.24 |
47.37 |
46.98 |
47.00 |
3.6M |
2025-08-18 |
47.28 |
47.35 |
47.18 |
47.35 |
1.5M |
2025-08-15 |
47.38 |
47.44 |
47.19 |
47.27 |
1.9M |
2025-08-14 |
47.48 |
47.48 |
47.19 |
47.33 |
1.2M |
2025-08-13 |
47.68 |
47.79 |
47.55 |
47.64 |
2.8M |
2025-08-12 |
47.34 |
47.62 |
47.34 |
47.51 |
3.0M |
2025-08-11 |
47.33 |
47.43 |
47.22 |
47.28 |
1.1M |
2025-08-08 |
47.41 |
47.56 |
47.31 |
47.34 |
0.9M |
2025-08-07 |
47.87 |
47.87 |
47.19 |
47.34 |
1.5M |
2025-08-06 |
47.47 |
47.78 |
47.38 |
47.73 |
3.5M |
2025-08-05 |
46.63 |
46.96 |
46.61 |
46.93 |
3.0M |
2025-08-04 |
46.18 |
46.61 |
46.15 |
46.58 |
4.7M |
2025-08-01 |
45.98 |
46.03 |
45.66 |
45.86 |
5.1M |
2025-07-31 |
46.28 |
46.58 |
46.07 |
46.18 |
4.1M |
2025-07-30 |
46.72 |
46.80 |
46.22 |
46.38 |
3.0M |
2025-07-29 |
46.77 |
46.91 |
46.66 |
46.79 |
1.9M |
2025-07-28 |
46.88 |
46.95 |
46.68 |
46.72 |
1.6M |
2025-07-25 |
46.76 |
47.03 |
46.75 |
47.01 |
1.8M |
2025-07-24 |
47.01 |
47.20 |
46.93 |
46.97 |
1.5M |
2025-07-23 |
47.17 |
47.23 |
47.05 |
47.17 |
1.6M |
2025-07-22 |
46.73 |
47.09 |
46.68 |
47.09 |
1.5M |
2025-07-21 |
46.75 |
46.95 |
46.69 |
46.71 |
1.2M |
2025-07-18 |
46.88 |
46.97 |
46.53 |
46.59 |
1.8M |
2025-07-17 |
46.13 |
46.73 |
46.13 |
46.71 |
2.3M |
2025-07-16 |
46.12 |
46.47 |
45.89 |
46.47 |
3.3M |
2025-07-15 |
46.61 |
46.63 |
46.01 |
46.04 |
2.3M |
2025-07-14 |
46.13 |
46.48 |
46.07 |
46.44 |
1.2M |
2025-07-11 |
46.16 |
46.28 |
46.02 |
46.13 |
2.6M |
2025-07-10 |
46.20 |
46.43 |
45.99 |
46.41 |
1.7M |
2025-07-09 |
46.09 |
46.19 |
45.98 |
46.13 |
1.1M |
2025-07-08 |
46.24 |
46.36 |
45.91 |
46.00 |
2.1M |
2025-07-07 |
46.47 |
46.57 |
46.10 |
46.18 |
3.5M |
2025-07-03 |
46.44 |
46.69 |
46.35 |
46.67 |
1.8M |
2025-07-02 |
46.16 |
46.35 |
45.92 |
46.33 |
3.0M |
2025-07-01 |
46.17 |
46.29 |
45.99 |
46.19 |
3.4M |
2025-06-30 |
45.77 |
46.21 |
45.67 |
46.20 |
2.9M |
2025-06-27 |
45.87 |
45.98 |
45.33 |
45.58 |
8.0M |
2025-06-26 |
45.65 |
45.92 |
45.51 |
45.92 |
1.7M |
2025-06-25 |
45.49 |
45.51 |
45.22 |
45.32 |
1.9M |
2025-06-24 |
45.47 |
45.72 |
45.33 |
45.62 |
3.2M |
2025-06-23 |
44.95 |
45.42 |
44.95 |
45.33 |
2.0M |
2025-06-20 |
45.49 |
45.49 |
45.06 |
45.10 |
2.0M |
2025-06-18 |
45.63 |
45.63 |
45.29 |
45.32 |
1.5M |
2025-06-17 |
45.74 |
45.80 |
45.36 |
45.45 |
1.6M |
2025-06-16 |
45.91 |
46.09 |
45.74 |
45.76 |
2.1M |
2025-06-13 |
45.88 |
46.11 |
45.71 |
45.88 |
3.5M |
2025-06-12 |
45.81 |
46.02 |
45.72 |
46.00 |
2.1M |
2025-06-11 |
45.57 |
45.82 |
45.50 |
45.66 |
2.0M |
2025-06-10 |
45.38 |
45.52 |
45.28 |
45.43 |
1.0M |
2025-06-09 |
45.45 |
45.50 |
45.18 |
45.30 |
1.7M |
2025-06-06 |
45.41 |
45.62 |
45.33 |
45.39 |
2.1M |
2025-06-05 |
45.45 |
45.52 |
45.25 |
45.32 |
2.1M |
2025-06-04 |
45.43 |
45.49 |
45.23 |
45.25 |
1.6M |
2025-06-03 |
45.33 |
45.41 |
45.12 |
45.34 |
2.6M |
2025-06-02 |
45.03 |
45.43 |
44.96 |
45.39 |
2.7M |
2025-05-30 |
44.77 |
45.02 |
44.60 |
44.96 |
1.7M |
2025-05-29 |
45.16 |
45.19 |
44.62 |
44.78 |
1.9M |
2025-05-28 |
44.64 |
44.95 |
44.64 |
44.76 |
1.2M |
2025-05-27 |
44.68 |
45.04 |
44.68 |
44.82 |
4.6M |
2025-05-23 |
43.96 |
44.59 |
43.90 |
44.44 |
1.7M |
2025-05-22 |
43.90 |
44.19 |
43.79 |
44.00 |
1.3M |
2025-05-21 |
44.00 |
44.30 |
43.93 |
43.94 |
3.3M |
2025-05-20 |
44.01 |
44.26 |
44.01 |
44.19 |
2.2M |
2025-05-19 |
43.65 |
44.17 |
43.65 |
44.05 |
2.5M |
2025-05-16 |
43.78 |
43.94 |
43.73 |
43.89 |
1.0M |
2025-05-15 |
43.48 |
43.87 |
43.45 |
43.83 |
1.1M |
2025-05-14 |
43.42 |
43.48 |
43.22 |
43.44 |
3.7M |
2025-05-13 |
43.14 |
43.49 |
43.14 |
43.40 |
1.6M |
2025-05-12 |
43.33 |
43.39 |
42.92 |
43.08 |
1.6M |
2025-05-09 |
43.01 |
43.06 |
42.67 |
42.85 |
1.0M |
2025-05-08 |
42.89 |
43.00 |
42.69 |
42.81 |
1.1M |
2025-05-07 |
42.78 |
43.08 |
42.70 |
42.89 |
1.9M |
2025-05-06 |
42.67 |
42.86 |
42.57 |
42.77 |
1.5M |
2025-05-05 |
42.71 |
42.91 |
42.60 |
42.66 |
2.3M |
2025-05-02 |
42.71 |
42.88 |
42.61 |
42.84 |
2.2M |
2025-05-01 |
42.32 |
42.66 |
42.30 |
42.31 |
0.8M |
2025-04-30 |
42.15 |
42.56 |
41.77 |
42.45 |
2.2M |
2025-04-29 |
42.31 |
42.50 |
42.15 |
42.45 |
1.2M |
2025-04-28 |
42.05 |
42.42 |
42.05 |
42.37 |
1.9M |
2025-04-25 |
41.92 |
42.11 |
41.82 |
42.04 |
1.5M |
2025-04-24 |
41.71 |
42.09 |
41.59 |
42.06 |
1.4M |
2025-04-23 |
41.77 |
42.02 |
41.42 |
41.52 |
2.7M |
2025-04-22 |
41.15 |
41.59 |
41.09 |
41.39 |
1.7M |
2025-04-21 |
41.09 |
41.18 |
40.43 |
40.77 |
1.4M |
2025-04-17 |
40.94 |
41.29 |
40.75 |
41.10 |
2.5M |
2025-04-16 |
40.56 |
41.03 |
40.44 |
40.83 |
2.5M |
2025-04-15 |
40.46 |
40.83 |
40.36 |
40.53 |
2.0M |
2025-04-14 |
40.33 |
40.63 |
40.03 |
40.44 |
2.9M |
2025-04-11 |
39.10 |
40.09 |
38.98 |
39.87 |
6.3M |
2025-04-10 |
38.98 |
39.12 |
38.05 |
38.74 |
6.5M |
2025-04-09 |
37.12 |
39.75 |
36.81 |
39.54 |
6.5M |
2025-04-08 |
38.93 |
38.95 |
36.85 |
37.17 |
6.5M |
2025-04-07 |
37.01 |
38.99 |
36.70 |
37.79 |
6.1M |
2025-04-04 |
39.36 |
39.54 |
37.99 |
38.41 |
5.4M |
2025-04-03 |
40.83 |
41.43 |
40.54 |
40.62 |
5.7M |
2025-04-02 |
40.71 |
41.62 |
40.68 |
41.59 |
2.9M |
2025-04-01 |
40.69 |
41.21 |
40.33 |
41.13 |
2.3M |
2025-03-31 |
40.17 |
40.86 |
40.02 |
40.75 |
3.3M |
2025-03-28 |
41.14 |
41.20 |
40.54 |
40.57 |
2.3M |
2025-03-27 |
41.25 |
41.38 |
41.02 |
41.25 |
2.5M |
2025-03-26 |
41.71 |
41.92 |
41.25 |
41.38 |
3.1M |
2025-03-25 |
41.71 |
41.92 |
41.62 |
41.71 |
2.5M |
2025-03-24 |
41.11 |
41.69 |
41.11 |
41.51 |
3.0M |
2025-03-21 |
40.71 |
40.91 |
40.52 |
40.88 |
3.0M |
2025-03-20 |
40.59 |
41.16 |
40.59 |
41.03 |
4.8M |
2025-03-19 |
40.64 |
41.14 |
40.59 |
41.04 |
2.4M |
2025-03-18 |
40.67 |
40.67 |
40.19 |
40.52 |
2.8M |
2025-03-17 |
40.19 |
40.74 |
40.19 |
40.69 |
1.6M |
2025-03-14 |
39.65 |
40.14 |
39.53 |
40.11 |
2.2M |
2025-03-13 |
39.75 |
39.88 |
39.16 |
39.30 |
2.2M |
2025-03-12 |
39.70 |
40.08 |
39.45 |
39.84 |
4.4M |
2025-03-11 |
39.72 |
39.92 |
39.08 |
39.48 |
9.6M |
2025-03-10 |
39.96 |
40.01 |
39.36 |
39.68 |
3.8M |
2025-03-07 |
40.14 |
40.62 |
39.79 |
40.47 |
5.0M |
2025-03-06 |
40.23 |
40.92 |
40.13 |
40.37 |
5.2M |
2025-03-05 |
40.04 |
40.76 |
40.04 |
40.73 |
6.0M |
2025-03-04 |
40.10 |
40.31 |
39.39 |
39.77 |
8.5M |
2025-03-03 |
41.60 |
41.74 |
40.22 |
40.45 |
4.2M |
2025-02-28 |
40.72 |
41.30 |
40.67 |
41.23 |
2.6M |
2025-02-27 |
41.31 |
41.35 |
40.80 |
40.80 |
3.8M |
2025-02-26 |
41.33 |
41.65 |
41.23 |
41.43 |
2.5M |
2025-02-25 |
41.52 |
41.61 |
40.93 |
41.35 |
1.8M |
2025-02-24 |
41.60 |
41.70 |
41.24 |
41.38 |
2.3M |
2025-02-21 |
42.22 |
42.22 |
41.42 |
41.55 |
2.2M |
2025-02-20 |
42.30 |
42.39 |
42.05 |
42.22 |
0.6M |
2025-02-19 |
42.18 |
42.29 |
42.03 |
42.23 |
1.8M |
2025-02-18 |
42.08 |
42.48 |
41.98 |
42.44 |
1.2M |
2025-02-14 |
42.58 |
42.61 |
42.17 |
42.17 |
1.0M |
2025-02-13 |
41.98 |
42.52 |
41.98 |
42.52 |
2.0M |
2025-02-12 |
41.72 |
42.10 |
41.66 |
41.96 |
1.2M |
2025-02-11 |
41.91 |
42.17 |
41.71 |
42.07 |
1.4M |
2025-02-10 |
41.99 |
42.09 |
41.89 |
42.02 |
1.3M |
2025-02-07 |
41.90 |
41.93 |
41.56 |
41.65 |
2.1M |
2025-02-06 |
41.84 |
41.95 |
41.55 |
41.80 |
2.1M |
2025-02-05 |
41.55 |
41.77 |
41.39 |
41.74 |
1.8M |
2025-02-04 |
40.93 |
41.57 |
40.93 |
41.32 |
2.5M |
2025-02-03 |
40.16 |
40.83 |
39.82 |
40.58 |
10.9M |
2025-01-31 |
41.79 |
42.10 |
41.19 |
41.22 |
7.1M |
2025-01-30 |
41.77 |
42.15 |
41.50 |
41.78 |
3.1M |
2025-01-29 |
41.37 |
41.56 |
41.26 |
41.49 |
1.9M |
2025-01-28 |
41.38 |
41.48 |
41.23 |
41.36 |
2.1M |
2025-01-27 |
41.12 |
41.34 |
41.06 |
41.31 |
2.0M |
2025-01-24 |
41.58 |
41.65 |
41.46 |
41.65 |
1.4M |
2025-01-23 |
41.09 |
41.48 |
41.09 |
41.45 |
2.1M |
2025-01-22 |
41.37 |
41.37 |
41.06 |
41.06 |
1.1M |
2025-01-21 |
40.78 |
41.28 |
40.75 |
41.23 |
3.4M |
2025-01-17 |
40.48 |
40.73 |
40.41 |
40.55 |
1.3M |
2025-01-16 |
40.47 |
40.50 |
40.26 |
40.41 |
2.7M |
2025-01-15 |
40.57 |
40.68 |
40.31 |
40.50 |
2.4M |
2025-01-14 |
39.93 |
40.10 |
39.78 |
40.07 |
1.5M |
2025-01-13 |
39.80 |
40.03 |
39.79 |
39.84 |
2.8M |
2025-01-10 |
40.61 |
40.64 |
39.95 |
40.02 |
2.6M |
2025-01-08 |
40.50 |
40.80 |
40.35 |
40.80 |
3.1M |
2025-01-07 |
41.06 |
41.14 |
40.47 |
40.58 |
3.6M |
2025-01-06 |
41.16 |
41.17 |
40.72 |
40.82 |
3.1M |
2025-01-03 |
40.58 |
40.67 |
40.38 |
40.59 |
1.4M |
2025-01-02 |
40.41 |
40.57 |
40.18 |
40.35 |
2.3M |