| Zeit |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 17:47 |
115,360.00 |
115,362.50 |
115,360.00 |
115,362.50 |
0.0K |
| 17:55 |
115,435.00 |
115,435.00 |
115,435.00 |
115,435.00 |
0.0K |
| 17:57 |
115,645.00 |
115,660.00 |
115,645.00 |
115,660.00 |
0.0K |
| 17:58 |
115,585.00 |
115,585.00 |
115,570.00 |
115,570.00 |
0.0K |
| 17:59 |
115,565.00 |
115,565.00 |
115,555.00 |
115,560.00 |
0.0K |
| 18:00 |
115,575.00 |
115,575.00 |
115,485.00 |
115,487.00 |
0.0K |
| 18:01 |
115,497.00 |
115,587.00 |
115,480.00 |
115,587.00 |
0.0K |
| 18:02 |
115,582.50 |
115,605.00 |
115,557.00 |
115,557.00 |
0.0K |
| 18:03 |
115,560.00 |
115,575.00 |
115,497.00 |
115,505.00 |
0.0K |
| 18:04 |
115,507.50 |
115,540.00 |
115,502.00 |
115,540.00 |
0.0K |
| 18:05 |
115,520.00 |
115,532.00 |
115,485.00 |
115,495.00 |
0.0K |
| 18:06 |
115,542.00 |
115,542.00 |
115,455.00 |
115,455.00 |
0.0K |
| 18:07 |
115,455.00 |
115,477.00 |
115,445.00 |
115,445.00 |
0.0K |
| 18:08 |
115,437.50 |
115,445.00 |
115,397.00 |
115,397.00 |
0.0K |
| 18:09 |
115,407.00 |
115,420.00 |
115,382.50 |
115,382.50 |
0.0K |
| 18:10 |
115,367.00 |
115,370.00 |
115,307.00 |
115,307.00 |
0.0K |
| 18:11 |
115,312.50 |
115,327.50 |
115,302.00 |
115,305.00 |
0.0K |
| 18:12 |
115,345.00 |
115,345.00 |
115,305.00 |
115,325.00 |
0.0K |
| 18:13 |
115,320.00 |
115,332.00 |
115,310.00 |
115,312.00 |
0.0K |
| 18:14 |
115,312.00 |
115,335.00 |
115,312.00 |
115,315.00 |
0.0K |
| 18:15 |
115,312.00 |
115,320.00 |
115,297.00 |
115,307.50 |
0.0K |
| 18:16 |
115,305.00 |
115,330.00 |
115,300.00 |
115,330.00 |
0.0K |
| 18:17 |
115,305.00 |
115,382.50 |
115,305.00 |
115,357.50 |
0.0K |
| 18:18 |
115,357.00 |
115,375.00 |
115,340.00 |
115,350.00 |
0.0K |
| 18:19 |
115,342.50 |
115,350.00 |
115,310.00 |
115,350.00 |
0.0K |
| 18:20 |
115,310.00 |
115,350.00 |
115,310.00 |
115,335.00 |
0.0K |
| 18:21 |
115,337.50 |
115,355.00 |
115,272.00 |
115,297.00 |
0.0K |
| 18:22 |
115,277.50 |
115,320.00 |
115,277.00 |
115,310.00 |
0.0K |
| 18:23 |
115,325.00 |
115,347.50 |
115,305.00 |
115,347.50 |
0.0K |
| 18:24 |
115,347.00 |
115,397.00 |
115,345.00 |
115,392.00 |
0.0K |
| 18:25 |
115,392.00 |
115,425.00 |
115,345.00 |
115,425.00 |
0.0K |
| 18:26 |
115,430.00 |
115,435.00 |
115,415.00 |
115,435.00 |
0.0K |
| 18:27 |
115,435.00 |
115,437.50 |
115,435.00 |
115,435.00 |
0.0K |
| 18:28 |
115,435.00 |
115,435.00 |
115,415.00 |
115,415.00 |
0.0K |
| 18:29 |
115,420.00 |
115,420.00 |
115,415.00 |
115,415.00 |
0.0K |
| 18:30 |
115,417.00 |
115,417.00 |
115,402.00 |
115,405.00 |
0.0K |
| 18:31 |
115,410.00 |
115,427.50 |
115,410.00 |
115,420.00 |
0.0K |
| 18:32 |
115,420.00 |
115,420.00 |
115,392.50 |
115,392.50 |
0.0K |
| 18:33 |
115,392.00 |
115,392.00 |
115,365.00 |
115,370.00 |
0.0K |
| 18:34 |
115,370.00 |
115,390.00 |
115,370.00 |
115,387.00 |
0.0K |
| 18:35 |
115,400.00 |
115,415.00 |
115,382.00 |
115,390.00 |
0.0K |
| 18:36 |
115,392.50 |
115,402.50 |
115,390.00 |
115,402.00 |
0.0K |
| 18:37 |
115,397.00 |
115,420.00 |
115,397.00 |
115,420.00 |
0.0K |
| 18:38 |
115,420.00 |
115,432.00 |
115,412.00 |
115,432.00 |
0.0K |
| 18:39 |
115,432.00 |
115,475.00 |
115,415.00 |
115,475.00 |
0.0K |
| 18:40 |
115,475.00 |
115,475.00 |
115,415.00 |
115,475.00 |
0.0K |
| 18:41 |
115,472.00 |
115,482.00 |
115,415.00 |
115,482.00 |
0.0K |
| 18:42 |
115,415.00 |
115,497.00 |
115,415.00 |
115,497.00 |
0.0K |
| 18:43 |
115,415.00 |
115,525.00 |
115,415.00 |
115,522.00 |
0.0K |
| 18:44 |
115,415.00 |
115,607.00 |
115,415.00 |
115,607.00 |
0.0K |
| 18:45 |
115,570.00 |
115,622.00 |
115,570.00 |
115,622.00 |
0.0K |
| 18:46 |
115,570.00 |
115,635.00 |
115,570.00 |
115,635.00 |
0.0K |
| 18:47 |
115,570.00 |
115,667.00 |
115,570.00 |
115,662.00 |
0.0K |
| 18:48 |
115,645.00 |
115,655.00 |
115,615.00 |
115,615.00 |
0.0K |
| 18:49 |
115,617.00 |
115,620.00 |
115,610.00 |
115,612.00 |
0.0K |
| 18:50 |
115,612.00 |
115,630.00 |
115,612.00 |
115,627.00 |
0.0K |
| 18:51 |
115,620.00 |
115,657.50 |
115,620.00 |
115,657.50 |
0.0K |
| 18:52 |
115,657.00 |
115,667.50 |
115,637.00 |
115,637.00 |
0.0K |
| 18:53 |
115,637.00 |
115,645.00 |
115,617.00 |
115,627.00 |
0.0K |
| 18:54 |
115,627.00 |
115,650.00 |
115,625.00 |
115,650.00 |
0.0K |
| 18:55 |
115,660.00 |
115,665.00 |
115,657.00 |
115,657.00 |
0.0K |
| 18:56 |
115,657.00 |
115,665.00 |
115,655.00 |
115,655.00 |
0.0K |
| 18:57 |
115,650.00 |
115,665.00 |
115,650.00 |
115,657.00 |
0.0K |
| 18:58 |
115,657.00 |
115,657.00 |
115,657.00 |
115,657.00 |
0.0K |
| 18:59 |
115,655.00 |
115,655.00 |
115,630.00 |
115,632.00 |
0.0K |
| 19:00 |
115,632.50 |
115,640.00 |
115,625.00 |
115,635.00 |
0.0K |
| 19:01 |
115,635.00 |
115,635.00 |
115,617.00 |
115,617.00 |
0.0K |
| 19:02 |
115,620.00 |
115,620.00 |
115,532.00 |
115,532.00 |
0.0K |
| 19:03 |
115,525.00 |
115,530.00 |
115,472.00 |
115,472.00 |
0.0K |
| 19:04 |
115,530.00 |
115,530.00 |
115,430.00 |
115,430.00 |
0.0K |
| 19:05 |
115,530.00 |
115,530.00 |
115,420.00 |
115,447.00 |
0.0K |
| 19:06 |
115,530.00 |
115,530.00 |
115,410.00 |
115,430.00 |
0.0K |
| 19:07 |
115,405.00 |
115,430.00 |
115,330.00 |
115,330.00 |
0.0K |
| 19:08 |
115,315.00 |
115,392.00 |
115,310.00 |
115,377.00 |
0.0K |
| 19:09 |
115,335.00 |
115,380.00 |
115,335.00 |
115,350.00 |
0.0K |
| 19:10 |
115,350.00 |
115,360.00 |
115,327.00 |
115,327.00 |
0.0K |
| 19:11 |
115,317.50 |
115,377.00 |
115,312.00 |
115,377.00 |
0.0K |
| 19:12 |
115,367.00 |
115,397.00 |
115,345.00 |
115,392.00 |
0.0K |
| 19:13 |
115,392.00 |
115,415.00 |
115,345.00 |
115,377.00 |
0.0K |
| 19:14 |
115,380.00 |
115,415.00 |
115,365.00 |
115,387.00 |
0.0K |
| 19:15 |
115,385.00 |
115,390.00 |
115,377.00 |
115,377.00 |
0.0K |
| 19:16 |
115,377.00 |
115,377.00 |
115,327.00 |
115,327.00 |
0.0K |
| 19:17 |
115,365.00 |
115,365.00 |
115,315.00 |
115,315.00 |
0.0K |
| 19:18 |
115,365.00 |
115,365.00 |
115,270.00 |
115,365.00 |
0.0K |
| 19:19 |
115,277.00 |
115,365.00 |
115,272.00 |
115,272.00 |
0.0K |
| 19:20 |
115,275.00 |
115,365.00 |
115,270.00 |
115,272.00 |
0.0K |
| 19:21 |
115,285.00 |
115,285.00 |
115,270.00 |
115,282.50 |
0.0K |
| 19:22 |
115,287.00 |
115,310.00 |
115,280.00 |
115,297.00 |
0.0K |
| 19:23 |
115,297.00 |
115,310.00 |
115,295.00 |
115,297.00 |
0.0K |
| 19:24 |
115,310.00 |
115,375.00 |
115,305.00 |
115,375.00 |
0.0K |
| 19:25 |
115,377.00 |
115,415.00 |
115,335.00 |
115,395.00 |
0.0K |
| 19:26 |
115,392.50 |
115,392.50 |
115,335.00 |
115,357.00 |
0.0K |
| 19:27 |
115,357.00 |
115,395.00 |
115,330.00 |
115,395.00 |
0.0K |
| 19:28 |
115,395.00 |
115,410.00 |
115,385.00 |
115,405.00 |
0.0K |
| 19:29 |
115,397.50 |
115,397.50 |
115,375.00 |
115,382.00 |
0.0K |
| 19:30 |
115,390.00 |
115,407.50 |
115,380.00 |
115,385.00 |
0.0K |
| 19:31 |
115,410.00 |
115,410.00 |
115,372.00 |
115,372.00 |
0.0K |
| 19:32 |
115,355.00 |
115,355.00 |
115,322.00 |
115,322.00 |
0.0K |
| 19:33 |
115,327.50 |
115,345.00 |
115,305.00 |
115,305.00 |
0.0K |
| 19:34 |
115,345.00 |
115,345.00 |
115,305.00 |
115,345.00 |
0.0K |
| 19:35 |
115,305.00 |
115,345.00 |
115,300.00 |
115,310.00 |
0.0K |
| 19:36 |
115,345.00 |
115,345.00 |
115,287.00 |
115,345.00 |
0.0K |
| 19:37 |
115,295.00 |
115,345.00 |
115,295.00 |
115,330.00 |
0.0K |
| 19:38 |
115,330.00 |
115,352.50 |
115,325.00 |
115,340.00 |
0.0K |
| 19:39 |
115,340.00 |
115,350.00 |
115,340.00 |
115,340.00 |
0.0K |
| 19:40 |
115,342.00 |
115,350.00 |
115,317.00 |
115,317.00 |
0.0K |
| 19:41 |
115,317.00 |
115,350.00 |
115,315.00 |
115,317.00 |
0.0K |
| 19:42 |
115,320.00 |
115,355.00 |
115,315.00 |
115,355.00 |
0.0K |
| 19:43 |
115,355.00 |
115,355.00 |
115,347.00 |
115,350.00 |
0.0K |
| 19:44 |
115,342.50 |
115,360.00 |
115,337.00 |
115,345.00 |
0.0K |
| 19:45 |
115,347.50 |
115,350.00 |
115,325.00 |
115,350.00 |
0.0K |
| 19:46 |
115,345.00 |
115,347.50 |
115,342.00 |
115,347.50 |
0.0K |
| 19:47 |
115,342.00 |
115,347.00 |
115,335.00 |
115,347.00 |
0.0K |
| 19:48 |
115,340.00 |
115,345.00 |
115,337.00 |
115,337.00 |
0.0K |
| 19:49 |
115,337.00 |
115,342.50 |
115,335.00 |
115,335.00 |
0.0K |
| 19:50 |
115,335.00 |
115,335.00 |
115,307.00 |
115,310.00 |
0.0K |
| 19:51 |
115,307.50 |
115,325.00 |
115,290.00 |
115,312.00 |
0.0K |
| 19:52 |
115,310.00 |
115,345.00 |
115,310.00 |
115,315.00 |
0.0K |
| 19:53 |
115,340.00 |
115,350.00 |
115,315.00 |
115,345.00 |
0.0K |
| 19:54 |
115,315.00 |
115,345.00 |
115,315.00 |
115,315.00 |
0.0K |
| 19:55 |
115,345.00 |
115,347.00 |
115,315.00 |
115,345.00 |
0.0K |
| 19:56 |
115,315.00 |
115,320.00 |
115,315.00 |
115,315.00 |
0.0K |
| 19:57 |
115,337.00 |
115,342.00 |
115,327.00 |
115,327.00 |
0.0K |
| 19:58 |
115,325.00 |
115,335.00 |
115,325.00 |
115,330.00 |
0.0K |
| 19:59 |
115,327.50 |
115,327.50 |
115,292.50 |
115,292.50 |
0.0K |
| 20:00 |
115,282.00 |
115,282.00 |
115,235.00 |
115,275.00 |
0.0K |
| 20:01 |
115,280.00 |
115,285.00 |
115,245.00 |
115,245.00 |
0.0K |
| 20:02 |
115,282.00 |
115,370.00 |
115,255.00 |
115,370.00 |
0.0K |
| 20:03 |
115,255.00 |
115,432.00 |
115,255.00 |
115,417.00 |
0.0K |
| 20:04 |
115,412.50 |
115,417.50 |
115,365.00 |
115,410.00 |
0.0K |
| 20:05 |
115,367.00 |
115,417.00 |
115,367.00 |
115,415.00 |
0.0K |
| 20:06 |
115,415.00 |
115,432.00 |
115,415.00 |
115,430.00 |
0.0K |
| 20:07 |
115,432.50 |
115,455.00 |
115,427.00 |
115,455.00 |
0.0K |
| 20:08 |
115,452.00 |
115,452.00 |
115,370.00 |
115,370.00 |
0.0K |
| 20:09 |
115,370.00 |
115,420.00 |
115,342.00 |
115,342.00 |
0.0K |
| 20:10 |
115,420.00 |
115,420.00 |
115,347.00 |
115,397.00 |
0.0K |
| 20:11 |
115,402.00 |
115,430.00 |
115,402.00 |
115,422.00 |
0.0K |
| 20:12 |
115,430.00 |
115,442.00 |
115,405.00 |
115,405.00 |
0.0K |
| 20:13 |
115,415.00 |
115,415.00 |
115,392.00 |
115,392.50 |
0.0K |
| 20:14 |
115,392.00 |
115,410.00 |
115,350.00 |
115,350.00 |
0.0K |
| 20:15 |
115,375.00 |
115,375.00 |
115,290.00 |
115,312.00 |
0.0K |
| 20:16 |
115,320.00 |
115,370.00 |
115,320.00 |
115,370.00 |
0.0K |
| 20:17 |
115,370.00 |
115,397.50 |
115,370.00 |
115,392.50 |
0.0K |
| 20:18 |
115,390.00 |
115,390.00 |
115,290.00 |
115,292.00 |
0.0K |
| 20:19 |
115,280.00 |
115,300.00 |
115,225.00 |
115,225.00 |
0.0K |
| 20:20 |
115,297.00 |
115,300.00 |
115,272.00 |
115,272.00 |
0.0K |
| 20:21 |
115,270.00 |
115,280.00 |
115,250.00 |
115,252.00 |
0.0K |
| 20:22 |
115,280.00 |
115,280.00 |
115,250.00 |
115,252.50 |
0.0K |
| 20:23 |
115,257.00 |
115,262.00 |
115,247.00 |
115,255.00 |
0.0K |
| 20:24 |
115,255.00 |
115,275.00 |
115,217.00 |
115,270.00 |
0.0K |
| 20:25 |
115,270.00 |
115,362.00 |
115,260.00 |
115,362.00 |
0.0K |
| 20:26 |
115,362.00 |
115,382.00 |
115,250.00 |
115,260.00 |
0.0K |
| 20:27 |
115,272.50 |
115,295.00 |
115,240.00 |
115,240.00 |
0.0K |
| 20:28 |
115,295.00 |
115,295.00 |
115,225.00 |
115,272.50 |
0.0K |
| 20:29 |
115,275.00 |
115,295.00 |
115,265.00 |
115,267.00 |
0.0K |
| 20:30 |
115,295.00 |
115,295.00 |
115,217.50 |
115,230.00 |
0.0K |
| 20:31 |
115,225.00 |
115,250.00 |
115,170.00 |
115,200.00 |
0.0K |
| 20:32 |
115,165.00 |
115,200.00 |
114,950.00 |
114,965.00 |
0.0K |
| 20:33 |
114,952.50 |
115,057.50 |
114,915.00 |
114,930.00 |
0.0K |
| 20:34 |
114,940.00 |
115,095.00 |
114,940.00 |
115,075.00 |
0.0K |
| 20:35 |
115,097.50 |
115,125.00 |
114,930.00 |
115,010.00 |
0.0K |
| 20:36 |
115,010.00 |
115,010.00 |
114,802.00 |
114,857.00 |
0.0K |
| 20:37 |
114,862.50 |
114,952.50 |
114,850.00 |
114,930.00 |
0.0K |
| 20:38 |
114,945.00 |
114,982.50 |
114,870.00 |
114,910.00 |
0.0K |
| 20:39 |
114,845.00 |
114,910.00 |
114,790.00 |
114,860.00 |
0.0K |
| 20:40 |
114,857.50 |
114,882.50 |
114,817.00 |
114,847.50 |
0.0K |
| 20:41 |
114,847.00 |
114,937.50 |
114,840.00 |
114,937.50 |
0.0K |
| 20:42 |
114,942.50 |
115,042.00 |
114,935.00 |
114,942.00 |
0.0K |
| 20:43 |
114,957.50 |
114,975.00 |
114,912.50 |
114,945.00 |
0.0K |
| 20:44 |
114,945.00 |
114,950.00 |
114,890.00 |
114,930.00 |
0.0K |
| 20:45 |
114,930.00 |
114,972.50 |
114,907.00 |
114,915.00 |
0.0K |
| 20:46 |
114,905.00 |
114,940.00 |
114,790.00 |
114,815.00 |
0.0K |
| 20:47 |
114,852.00 |
114,857.00 |
114,762.00 |
114,805.00 |
0.0K |
| 20:48 |
114,822.00 |
114,822.00 |
114,697.00 |
114,745.00 |
0.0K |
| 20:49 |
114,745.00 |
114,782.00 |
114,652.00 |
114,725.00 |
0.0K |
| 20:50 |
114,682.00 |
114,725.00 |
114,530.00 |
114,560.00 |
0.0K |
| 20:51 |
114,415.00 |
114,522.50 |
114,367.50 |
114,467.00 |
0.0K |
| 20:52 |
114,465.00 |
114,662.00 |
114,465.00 |
114,645.00 |
0.0K |
| 20:53 |
114,635.00 |
114,695.00 |
114,590.00 |
114,665.00 |
0.0K |
| 20:54 |
114,607.50 |
114,630.00 |
114,567.00 |
114,597.00 |
0.0K |
| 20:55 |
114,625.00 |
114,627.50 |
114,572.00 |
114,585.00 |
0.0K |
| 20:56 |
114,605.00 |
114,612.50 |
114,440.00 |
114,450.00 |
0.0K |
| 20:57 |
114,467.00 |
114,517.50 |
114,442.00 |
114,515.00 |
0.0K |
| 20:58 |
114,527.00 |
114,627.00 |
114,510.00 |
114,600.00 |
0.0K |
| 20:59 |
114,595.00 |
114,595.00 |
114,475.00 |
114,475.00 |
0.0K |
| 21:00 |
114,430.00 |
114,467.00 |
114,362.00 |
114,462.50 |
0.0K |
| 21:01 |
114,445.00 |
114,487.00 |
114,355.00 |
114,380.00 |
0.0K |
| 21:02 |
114,370.00 |
114,417.50 |
114,347.50 |
114,412.50 |
0.0K |
| 21:03 |
114,417.00 |
114,440.00 |
114,380.00 |
114,440.00 |
0.0K |
| 21:04 |
114,432.50 |
114,590.00 |
114,425.00 |
114,520.00 |
0.0K |
| 21:05 |
114,532.50 |
114,595.00 |
114,490.00 |
114,595.00 |
0.0K |
| 21:06 |
114,565.00 |
114,590.00 |
114,507.00 |
114,535.00 |
0.0K |
| 21:07 |
114,530.00 |
114,530.00 |
114,405.00 |
114,455.00 |
0.0K |
| 21:08 |
114,405.00 |
114,475.00 |
114,405.00 |
114,412.50 |
0.0K |
| 21:09 |
114,412.00 |
114,507.00 |
114,410.00 |
114,477.00 |
0.0K |
| 21:10 |
114,505.00 |
114,512.50 |
114,432.00 |
114,467.00 |
0.0K |
| 21:11 |
114,467.00 |
114,475.00 |
114,420.00 |
114,425.00 |
0.0K |
| 21:12 |
114,462.00 |
114,582.00 |
114,462.00 |
114,582.00 |
0.0K |
| 21:13 |
114,565.00 |
114,657.00 |
114,550.00 |
114,657.00 |
0.0K |
| 21:14 |
114,690.00 |
114,722.00 |
114,657.00 |
114,720.00 |
0.0K |
| 21:15 |
114,715.00 |
114,757.50 |
114,665.00 |
114,757.50 |
0.0K |
| 21:16 |
114,762.50 |
114,767.00 |
114,672.00 |
114,687.00 |
0.0K |
| 21:17 |
114,755.00 |
114,755.00 |
114,590.00 |
114,647.50 |
0.0K |
| 21:18 |
114,647.00 |
114,687.00 |
114,640.00 |
114,642.50 |
0.0K |
| 21:19 |
114,632.50 |
114,655.00 |
114,540.00 |
114,580.00 |
0.0K |
| 21:20 |
114,560.00 |
114,647.00 |
114,560.00 |
114,617.00 |
0.0K |
| 21:21 |
114,625.00 |
114,652.00 |
114,600.00 |
114,610.00 |
0.0K |
| 21:22 |
114,647.00 |
114,680.00 |
114,595.00 |
114,680.00 |
0.0K |
| 21:23 |
114,677.00 |
114,677.00 |
114,625.00 |
114,665.00 |
0.0K |
| 21:24 |
114,665.00 |
114,665.00 |
114,580.00 |
114,580.00 |
0.0K |
| 21:25 |
114,575.00 |
114,680.00 |
114,562.50 |
114,680.00 |
0.0K |
| 21:26 |
114,630.00 |
114,737.00 |
114,630.00 |
114,725.00 |
0.0K |
| 21:27 |
114,725.00 |
114,780.00 |
114,690.00 |
114,717.50 |
0.0K |
| 21:28 |
114,717.00 |
114,727.50 |
114,667.50 |
114,722.00 |
0.0K |
| 21:29 |
114,722.00 |
114,737.00 |
114,675.00 |
114,735.00 |
0.0K |
| 21:30 |
114,727.50 |
114,740.00 |
114,627.00 |
114,695.00 |
0.0K |
| 21:31 |
114,695.00 |
114,727.00 |
114,600.00 |
114,727.00 |
0.0K |
| 21:32 |
114,655.00 |
114,822.50 |
114,655.00 |
114,797.00 |
0.0K |
| 21:33 |
114,797.00 |
114,830.00 |
114,797.00 |
114,830.00 |
0.0K |
| 21:34 |
114,832.50 |
114,832.50 |
114,797.00 |
114,797.00 |
0.0K |
| 21:35 |
114,795.00 |
114,817.00 |
114,760.00 |
114,775.00 |
0.0K |
| 21:36 |
114,815.00 |
114,840.00 |
114,760.00 |
114,805.00 |
0.0K |
| 21:37 |
114,752.00 |
114,752.00 |
114,717.50 |
114,725.00 |
0.0K |
| 21:38 |
114,735.00 |
114,775.00 |
114,735.00 |
114,775.00 |
0.0K |
| 21:39 |
114,777.50 |
114,810.00 |
114,745.00 |
114,750.00 |
0.0K |
| 21:40 |
114,805.00 |
114,815.00 |
114,750.00 |
114,812.00 |
0.0K |
| 21:41 |
114,825.00 |
114,847.50 |
114,802.00 |
114,815.00 |
0.0K |
| 21:42 |
114,815.00 |
114,817.50 |
114,700.00 |
114,700.00 |
0.0K |
| 21:43 |
114,697.50 |
114,725.00 |
114,675.00 |
114,697.00 |
0.0K |
| 21:44 |
114,697.00 |
114,712.50 |
114,692.00 |
114,692.00 |
0.0K |
| 21:45 |
114,692.00 |
114,755.00 |
114,692.00 |
114,705.00 |
0.0K |
| 21:46 |
114,757.00 |
114,757.00 |
114,705.00 |
114,750.00 |
0.0K |
| 21:47 |
114,747.50 |
114,747.50 |
114,662.00 |
114,730.00 |
0.0K |
| 21:48 |
114,695.00 |
114,750.00 |
114,695.00 |
114,735.00 |
0.0K |
| 21:49 |
114,735.00 |
114,740.00 |
114,692.00 |
114,712.00 |
0.0K |
| 21:50 |
114,707.00 |
114,740.00 |
114,695.00 |
114,695.00 |
0.0K |
| 21:51 |
114,690.00 |
114,740.00 |
114,645.00 |
114,645.00 |
0.0K |
| 21:52 |
114,645.00 |
114,660.00 |
114,580.00 |
114,580.00 |
0.0K |
| 21:53 |
114,610.00 |
114,610.00 |
114,467.00 |
114,497.00 |
0.0K |
| 21:54 |
114,492.50 |
114,510.00 |
114,407.50 |
114,445.00 |
0.0K |
| 21:55 |
114,445.00 |
114,452.50 |
114,407.00 |
114,407.00 |
0.0K |
| 21:56 |
114,415.00 |
114,435.00 |
114,337.00 |
114,367.00 |
0.0K |
| 21:57 |
114,377.50 |
114,385.00 |
114,355.00 |
114,355.00 |
0.0K |
| 21:58 |
114,355.00 |
114,402.50 |
114,342.00 |
114,352.00 |
0.0K |
| 21:59 |
114,355.00 |
114,395.00 |
114,350.00 |
114,360.00 |
0.0K |
| 22:00 |
114,370.00 |
114,565.00 |
114,370.00 |
114,510.00 |
0.0K |
| 22:01 |
114,557.00 |
114,557.00 |
114,447.00 |
114,447.00 |
0.0K |
| 22:02 |
114,455.00 |
114,465.00 |
114,367.00 |
114,380.00 |
0.0K |
| 22:03 |
114,402.50 |
114,555.00 |
114,377.00 |
114,475.00 |
0.0K |
| 22:04 |
114,475.00 |
114,585.00 |
114,475.00 |
114,555.00 |
0.0K |
| 22:05 |
114,572.50 |
114,655.00 |
114,502.00 |
114,502.00 |
0.0K |
| 22:06 |
114,515.00 |
114,540.00 |
114,442.00 |
114,485.00 |
0.0K |
| 22:07 |
114,432.00 |
114,485.00 |
114,410.00 |
114,477.50 |
0.0K |
| 22:08 |
114,480.00 |
114,600.00 |
114,470.00 |
114,595.00 |
0.0K |
| 22:09 |
114,470.00 |
114,622.00 |
114,470.00 |
114,620.00 |
0.0K |
| 22:10 |
114,620.00 |
114,625.00 |
114,470.00 |
114,470.00 |
0.0K |
| 22:11 |
114,575.00 |
114,575.00 |
114,477.00 |
114,477.00 |
0.0K |
| 22:12 |
114,510.00 |
114,515.00 |
114,437.50 |
114,442.50 |
0.0K |
| 22:13 |
114,445.00 |
114,472.00 |
114,440.00 |
114,472.00 |
0.0K |
| 22:14 |
114,512.00 |
114,525.00 |
114,462.00 |
114,465.00 |
0.0K |
| 22:15 |
114,470.00 |
114,575.00 |
114,470.00 |
114,537.00 |
0.0K |
| 22:16 |
114,527.00 |
114,527.00 |
114,470.00 |
114,502.00 |
0.0K |
| 22:17 |
114,505.00 |
114,577.00 |
114,480.00 |
114,577.00 |
0.0K |
| 22:18 |
114,577.00 |
114,597.00 |
114,480.00 |
114,557.00 |
0.0K |
| 22:19 |
114,555.00 |
114,575.00 |
114,510.00 |
114,512.00 |
0.0K |
| 22:20 |
114,575.00 |
114,575.00 |
114,477.00 |
114,477.00 |
0.0K |
| 22:21 |
114,477.00 |
114,505.00 |
114,452.00 |
114,505.00 |
0.0K |
| 22:22 |
114,505.00 |
114,587.50 |
114,485.00 |
114,580.00 |
0.0K |
| 22:23 |
114,572.50 |
114,585.00 |
114,555.00 |
114,585.00 |
0.0K |
| 22:24 |
114,585.00 |
114,585.00 |
114,545.00 |
114,567.50 |
0.0K |
| 22:25 |
114,577.00 |
114,710.00 |
114,577.00 |
114,580.00 |
0.0K |
| 22:26 |
114,590.00 |
114,590.00 |
114,535.00 |
114,570.00 |
0.0K |
| 22:27 |
114,565.00 |
114,600.00 |
114,557.00 |
114,572.50 |
0.0K |
| 22:28 |
114,587.00 |
114,622.50 |
114,467.00 |
114,622.00 |
0.0K |
| 22:29 |
114,615.00 |
114,707.00 |
114,600.00 |
114,637.00 |
0.0K |
| 22:30 |
114,620.00 |
114,620.00 |
114,535.00 |
114,552.50 |
0.0K |
| 22:31 |
114,550.00 |
114,552.50 |
114,462.00 |
114,525.00 |
0.0K |
| 22:32 |
114,525.00 |
114,525.00 |
114,280.00 |
114,337.00 |
0.0K |
| 22:33 |
114,325.00 |
114,352.50 |
114,255.00 |
114,330.00 |
0.0K |
| 22:34 |
114,330.00 |
114,422.00 |
114,330.00 |
114,375.00 |
0.0K |
| 22:35 |
114,355.00 |
114,440.00 |
114,317.00 |
114,405.00 |
0.0K |
| 22:36 |
114,405.00 |
114,405.00 |
114,285.00 |
114,405.00 |
0.0K |
| 22:37 |
114,367.00 |
114,407.00 |
114,322.00 |
114,360.00 |
0.0K |
| 22:38 |
114,405.00 |
114,405.00 |
114,307.00 |
114,332.00 |
0.0K |
| 22:39 |
114,405.00 |
114,405.00 |
114,335.00 |
114,390.00 |
0.0K |
| 22:40 |
114,397.00 |
114,462.50 |
114,397.00 |
114,432.00 |
0.0K |
| 22:41 |
114,422.00 |
114,485.00 |
114,422.00 |
114,472.00 |
0.0K |
| 22:42 |
114,447.50 |
114,447.50 |
114,397.00 |
114,397.00 |
0.0K |
| 22:43 |
114,387.50 |
114,410.00 |
114,330.00 |
114,387.50 |
0.0K |
| 22:44 |
114,387.00 |
114,417.50 |
114,345.00 |
114,372.00 |
0.0K |
| 22:45 |
114,372.50 |
114,430.00 |
114,350.00 |
114,397.00 |
0.0K |
| 22:46 |
114,375.00 |
114,375.00 |
114,342.00 |
114,370.00 |
0.0K |
| 22:47 |
114,397.00 |
114,412.00 |
114,357.00 |
114,410.00 |
0.0K |
| 22:48 |
114,380.00 |
114,422.00 |
114,362.00 |
114,387.00 |
0.0K |
| 22:49 |
114,392.50 |
114,420.00 |
114,380.00 |
114,385.00 |
0.0K |
| 22:50 |
114,397.00 |
114,420.00 |
114,387.00 |
114,392.00 |
0.0K |
| 22:51 |
114,395.00 |
114,440.00 |
114,382.00 |
114,440.00 |
0.0K |
| 22:52 |
114,442.50 |
114,497.00 |
114,420.00 |
114,457.00 |
0.0K |
| 22:53 |
114,457.00 |
114,457.00 |
114,362.00 |
114,365.00 |
0.0K |
| 22:54 |
114,420.00 |
114,420.00 |
114,310.00 |
114,310.00 |
0.0K |
| 22:55 |
114,310.00 |
114,340.00 |
114,300.00 |
114,305.00 |
0.0K |
| 22:56 |
114,310.00 |
114,327.00 |
114,295.00 |
114,325.00 |
0.0K |
| 22:57 |
114,325.00 |
114,335.00 |
114,275.00 |
114,330.00 |
0.0K |
| 22:58 |
114,275.00 |
114,325.00 |
114,275.00 |
114,275.00 |
0.0K |
| 22:59 |
114,310.00 |
114,310.00 |
114,260.00 |
114,260.00 |
0.0K |
| 23:00 |
114,260.00 |
114,332.50 |
114,260.00 |
114,332.00 |
0.0K |
| 23:01 |
114,315.00 |
114,345.00 |
114,302.00 |
114,345.00 |
0.0K |
| 23:02 |
114,302.00 |
114,345.00 |
114,302.00 |
114,317.00 |
0.0K |
| 23:03 |
114,300.00 |
114,325.00 |
114,295.00 |
114,310.00 |
0.0K |
| 23:04 |
114,315.00 |
114,390.00 |
114,290.00 |
114,290.00 |
0.0K |
| 23:05 |
114,380.00 |
114,380.00 |
114,290.00 |
114,332.00 |
0.0K |
| 23:06 |
114,332.00 |
114,417.00 |
114,290.00 |
114,290.00 |
0.0K |
| 23:07 |
114,415.00 |
114,445.00 |
114,290.00 |
114,445.00 |
0.0K |
| 23:08 |
114,415.00 |
114,445.00 |
114,415.00 |
114,417.00 |
0.0K |
| 23:09 |
114,405.00 |
114,430.00 |
114,382.00 |
114,420.00 |
0.0K |
| 23:10 |
114,427.50 |
114,427.50 |
114,367.00 |
114,370.00 |
0.0K |
| 23:11 |
114,372.50 |
114,385.00 |
114,335.00 |
114,385.00 |
0.0K |
| 23:12 |
114,347.00 |
114,402.50 |
114,347.00 |
114,380.00 |
0.0K |
| 23:13 |
114,382.00 |
114,460.00 |
114,380.00 |
114,437.00 |
0.0K |
| 23:14 |
114,430.00 |
114,440.00 |
114,345.00 |
114,440.00 |
0.0K |
| 23:15 |
114,440.00 |
114,477.00 |
114,380.00 |
114,477.00 |
0.0K |
| 23:16 |
114,480.00 |
114,482.00 |
114,440.00 |
114,482.00 |
0.0K |
| 23:17 |
114,485.00 |
114,525.00 |
114,440.00 |
114,517.50 |
0.0K |
| 23:18 |
114,517.00 |
114,517.00 |
114,450.00 |
114,460.00 |
0.0K |
| 23:19 |
114,495.00 |
114,495.00 |
114,430.00 |
114,470.00 |
0.0K |
| 23:20 |
114,470.00 |
114,480.00 |
114,470.00 |
114,480.00 |
0.0K |
| 23:21 |
114,470.00 |
114,495.00 |
114,405.00 |
114,410.00 |
0.0K |
| 23:22 |
114,412.00 |
114,495.00 |
114,412.00 |
114,472.00 |
0.0K |
| 23:23 |
114,480.00 |
114,495.00 |
114,477.00 |
114,495.00 |
0.0K |
| 23:24 |
114,495.00 |
114,512.50 |
114,490.00 |
114,510.00 |
0.0K |
| 23:25 |
114,510.00 |
114,510.00 |
114,485.00 |
114,487.00 |
0.0K |
| 23:26 |
114,480.00 |
114,482.00 |
114,412.00 |
114,450.00 |
0.0K |
| 23:27 |
114,450.00 |
114,497.00 |
114,435.00 |
114,497.00 |
0.0K |
| 23:28 |
114,502.00 |
114,537.00 |
114,435.00 |
114,535.00 |
0.0K |
| 23:29 |
114,435.00 |
114,542.00 |
114,435.00 |
114,542.00 |
0.0K |
| 23:30 |
114,435.00 |
114,545.00 |
114,435.00 |
114,490.00 |
0.0K |
| 23:31 |
114,435.00 |
114,575.00 |
114,435.00 |
114,575.00 |
0.0K |
| 23:32 |
114,555.00 |
114,582.50 |
114,510.00 |
114,510.00 |
0.0K |
| 23:33 |
114,512.50 |
114,535.00 |
114,490.00 |
114,517.50 |
0.0K |
| 23:34 |
114,517.00 |
114,535.00 |
114,442.00 |
114,442.00 |
0.0K |
| 23:35 |
114,435.00 |
114,535.00 |
114,397.00 |
114,400.00 |
0.0K |
| 23:36 |
114,535.00 |
114,535.00 |
114,417.00 |
114,535.00 |
0.0K |
| 23:37 |
114,432.00 |
114,535.00 |
114,420.00 |
114,475.00 |
0.0K |
| 23:38 |
114,535.00 |
114,535.00 |
114,435.00 |
114,472.00 |
0.0K |
| 23:39 |
114,435.00 |
114,467.00 |
114,435.00 |
114,450.00 |
0.0K |
| 23:40 |
114,455.00 |
114,462.00 |
114,440.00 |
114,460.00 |
0.0K |
| 23:41 |
114,460.00 |
114,525.00 |
114,435.00 |
114,525.00 |
0.0K |
| 23:42 |
114,435.00 |
114,567.00 |
114,435.00 |
114,435.00 |
0.0K |
| 23:43 |
114,560.00 |
114,610.00 |
114,435.00 |
114,610.00 |
0.0K |
| 23:44 |
114,610.00 |
114,622.00 |
114,435.00 |
114,620.00 |
0.0K |
| 23:45 |
114,617.50 |
114,672.00 |
114,617.00 |
114,662.00 |
0.0K |
| 23:46 |
114,670.00 |
114,687.00 |
114,620.00 |
114,687.00 |
0.0K |
| 23:47 |
114,687.00 |
114,687.00 |
114,650.00 |
114,677.00 |
0.0K |
| 23:48 |
114,677.00 |
114,677.00 |
114,647.00 |
114,672.50 |
0.0K |
| 23:49 |
114,672.00 |
114,720.00 |
114,672.00 |
114,715.00 |
0.0K |
| 23:50 |
114,707.00 |
114,720.00 |
114,687.50 |
114,720.00 |
0.0K |
| 23:51 |
114,715.00 |
114,747.00 |
114,710.00 |
114,725.00 |
0.0K |
| 23:52 |
114,722.00 |
114,752.50 |
114,715.00 |
114,717.00 |
0.0K |
| 23:53 |
114,715.00 |
114,740.00 |
114,707.00 |
114,735.00 |
0.0K |
| 23:54 |
114,732.00 |
114,740.00 |
114,712.00 |
114,712.00 |
0.0K |
| 23:55 |
114,712.00 |
114,740.00 |
114,707.00 |
114,707.00 |
0.0K |
| 23:56 |
114,710.00 |
114,737.50 |
114,700.00 |
114,725.00 |
0.0K |
| 23:57 |
114,730.00 |
114,740.00 |
114,727.00 |
114,735.00 |
0.0K |
| 23:58 |
114,732.00 |
114,740.00 |
114,725.00 |
114,727.00 |
0.0K |
| 23:59 |
114,730.00 |
114,752.00 |
114,715.00 |
114,752.00 |
0.0K |
| Datum |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 2025-09-26 |
110,125.00 |
110,990.00 |
109,270.00 |
109,770.00 |
0.0M |
| 2025-09-25 |
113,480.00 |
113,775.00 |
108,555.00 |
109,385.00 |
0.0M |
| 2025-09-24 |
112,170.00 |
114,090.00 |
111,060.00 |
113,480.00 |
0.0M |
| 2025-09-23 |
113,060.00 |
113,470.00 |
111,550.00 |
111,715.00 |
0.0M |
| 2025-09-22 |
115,525.00 |
115,655.00 |
111,970.00 |
112,250.00 |
0.0M |
| 2025-09-21 |
115,360.00 |
115,667.50 |
115,270.00 |
115,292.50 |
0.0M |
| 2025-09-19 |
117,565.00 |
117,795.00 |
115,220.00 |
115,265.00 |
0.0M |
| 2025-09-18 |
116,115.00 |
118,295.00 |
116,115.00 |
117,770.00 |
0.0M |
| 2025-09-17 |
117,205.00 |
117,685.00 |
114,850.00 |
115,825.00 |
0.0M |
| 2025-09-16 |
115,800.00 |
117,335.00 |
114,960.00 |
117,090.00 |
0.0M |
| 2025-09-15 |
116,625.00 |
117,240.00 |
114,635.00 |
115,575.00 |
0.0M |
| 2025-09-14 |
117,282.00 |
117,282.00 |
115,535.00 |
115,630.00 |
0.0M |
| 2025-09-12 |
114,915.00 |
117,320.00 |
114,850.00 |
117,265.00 |
0.0M |
| 2025-09-11 |
114,360.00 |
115,195.00 |
113,590.00 |
114,930.00 |
0.0M |
| 2025-09-10 |
111,690.00 |
114,925.00 |
111,230.00 |
113,975.00 |
0.0M |
| 2025-09-09 |
112,820.00 |
113,840.00 |
111,015.00 |
111,695.00 |
0.0M |
| 2025-09-08 |
111,320.00 |
113,420.00 |
111,000.00 |
112,480.00 |
0.0M |
| 2025-09-05 |
110,950.00 |
113,810.00 |
110,480.00 |
111,955.00 |
0.0M |
| 2025-09-04 |
112,710.00 |
112,840.00 |
109,720.00 |
110,245.00 |
0.0M |
| 2025-09-03 |
111,725.00 |
113,215.00 |
111,150.00 |
112,830.00 |
0.0M |
| 2025-09-02 |
109,545.00 |
112,410.00 |
107,790.00 |
111,385.00 |
0.0M |
| 2025-09-01 |
108,695.00 |
110,502.50 |
107,790.00 |
109,870.00 |
0.0M |
| 2025-08-29 |
112,845.00 |
113,390.00 |
108,020.00 |
108,775.00 |
0.0M |
| 2025-08-28 |
111,590.00 |
113,540.00 |
111,020.00 |
112,025.00 |
0.0M |
| 2025-08-27 |
111,645.00 |
112,785.00 |
110,420.00 |
112,220.00 |
0.0M |
| 2025-08-26 |
110,005.00 |
111,495.00 |
108,845.00 |
111,230.00 |
0.0M |
| 2025-08-25 |
113,450.00 |
113,800.00 |
109,590.00 |
110,910.00 |
0.0M |
| 2025-08-22 |
112,750.00 |
117,640.00 |
111,805.00 |
116,850.00 |
0.0M |
| 2025-08-21 |
114,520.00 |
115,030.00 |
112,075.00 |
112,285.00 |
0.0M |
| 2025-08-20 |
113,520.00 |
114,640.00 |
112,485.00 |
114,465.00 |
0.0M |
| 2025-08-19 |
116,980.00 |
117,315.00 |
112,820.00 |
113,235.00 |
0.0M |
| 2025-08-18 |
117,995.00 |
118,350.00 |
114,925.00 |
116,600.00 |
0.0M |
| 2025-08-15 |
118,180.00 |
119,810.00 |
117,175.00 |
117,235.00 |
0.0M |
| 2025-08-14 |
123,260.00 |
125,200.00 |
117,610.00 |
118,415.00 |
0.0M |
| 2025-08-13 |
120,435.00 |
123,755.00 |
119,295.00 |
123,430.00 |
0.0M |
| 2025-08-12 |
119,185.00 |
120,755.00 |
118,600.00 |
120,155.00 |
0.0M |
| 2025-08-11 |
119,170.00 |
122,955.00 |
118,975.00 |
119,465.00 |
0.0M |
| 2025-08-08 |
117,750.00 |
118,405.00 |
116,295.00 |
116,955.00 |
0.0M |
| 2025-08-07 |
115,635.00 |
118,240.00 |
114,685.00 |
118,165.00 |
0.0M |
| 2025-08-06 |
114,055.00 |
116,330.00 |
113,860.00 |
115,830.00 |
0.0M |
| 2025-08-05 |
115,700.00 |
115,870.00 |
113,045.00 |
114,155.00 |
0.0M |
| 2025-08-04 |
114,365.00 |
116,315.00 |
114,300.00 |
115,285.00 |
0.0M |
| 2025-08-01 |
117,055.00 |
117,125.00 |
113,440.00 |
113,570.00 |
0.0M |
| 2025-07-31 |
117,985.00 |
119,785.00 |
117,095.00 |
117,435.00 |
0.0M |
| 2025-07-30 |
118,460.00 |
119,740.00 |
116,460.00 |
117,620.00 |
0.0M |
| 2025-07-29 |
119,120.00 |
120,415.00 |
117,715.00 |
118,295.00 |
0.0M |
| 2025-07-28 |
120,065.00 |
121,255.00 |
118,295.00 |
119,010.00 |
0.0M |
| 2025-07-25 |
119,780.00 |
119,880.00 |
115,675.00 |
117,860.00 |
0.0M |
| 2025-07-24 |
118,400.00 |
119,780.00 |
117,305.00 |
119,035.00 |
0.0M |
| 2025-07-23 |
119,830.00 |
120,540.00 |
117,430.00 |
118,555.00 |
0.0M |
| 2025-07-22 |
117,255.00 |
120,535.00 |
116,275.00 |
119,505.00 |
0.0M |
| 2025-07-21 |
118,225.00 |
119,850.00 |
116,635.00 |
116,820.00 |
0.0M |
| 2025-07-18 |
121,485.00 |
122,050.00 |
117,900.00 |
118,425.00 |
0.0M |
| 2025-07-17 |
120,635.00 |
121,130.00 |
118,665.00 |
120,175.00 |
0.0M |
| 2025-07-16 |
118,730.00 |
121,190.00 |
118,240.00 |
120,510.00 |
0.0M |
| 2025-07-15 |
121,300.00 |
121,480.00 |
116,970.00 |
117,610.00 |
0.0M |
| 2025-07-14 |
119,900.00 |
124,140.00 |
119,590.00 |
121,120.00 |
0.0M |
| 2025-07-11 |
117,005.00 |
119,450.00 |
115,635.00 |
118,530.00 |
0.0M |
| 2025-07-10 |
111,425.00 |
114,380.00 |
110,880.00 |
113,870.00 |
0.0M |
| 2025-07-09 |
109,400.00 |
112,590.00 |
108,625.00 |
112,245.00 |
0.0M |
| 2025-07-08 |
108,545.00 |
109,685.00 |
107,680.00 |
109,215.00 |
0.0M |
| 2025-07-07 |
109,640.00 |
110,265.00 |
107,840.00 |
108,455.00 |
0.0M |
| 2025-07-04 |
110,245.00 |
110,390.00 |
107,865.00 |
108,125.00 |
0.0M |
| 2025-07-03 |
110,105.00 |
111,220.00 |
109,200.00 |
110,415.00 |
0.0M |
| 2025-07-02 |
106,125.00 |
110,455.00 |
105,440.00 |
110,285.00 |
0.0M |
| 2025-07-01 |
107,770.00 |
108,105.00 |
105,550.00 |
105,750.00 |
0.0M |
| 2025-06-30 |
108,300.00 |
109,565.00 |
107,195.00 |
108,235.00 |
0.0M |
| 2025-06-27 |
107,985.00 |
108,580.00 |
107,050.00 |
107,485.00 |
0.0M |
| 2025-06-26 |
107,635.00 |
108,370.00 |
106,655.00 |
107,605.00 |
0.0M |
| 2025-06-25 |
106,085.00 |
108,300.00 |
105,955.00 |
107,840.00 |
0.0M |
| 2025-06-24 |
103,965.00 |
106,430.00 |
103,850.00 |
105,745.00 |
0.0M |
| 2025-06-23 |
99,640.00 |
104,075.00 |
99,090.00 |
103,295.00 |
0.0M |
| 2025-06-20 |
105,870.00 |
107,340.00 |
103,080.00 |
104,080.00 |
0.0M |
| 2025-06-19 |
104,860.00 |
105,362.50 |
104,005.00 |
104,795.00 |
0.0M |
| 2025-06-18 |
105,350.00 |
106,400.00 |
104,390.00 |
104,645.00 |
0.0M |
| 2025-06-17 |
109,670.00 |
109,965.00 |
104,235.00 |
105,605.00 |
0.0M |
| 2025-06-16 |
105,795.00 |
109,965.00 |
105,755.00 |
109,635.00 |
0.0M |
| 2025-06-13 |
106,310.00 |
106,630.00 |
103,010.00 |
105,380.00 |
0.0M |
| 2025-06-12 |
108,785.00 |
109,240.00 |
106,130.00 |
107,095.00 |
0.0M |
| 2025-06-11 |
110,225.00 |
110,855.00 |
108,765.00 |
109,160.00 |
0.0M |
| 2025-06-10 |
110,375.00 |
110,890.00 |
108,720.00 |
109,980.00 |
0.0M |
| 2025-06-09 |
106,550.00 |
109,340.00 |
105,735.00 |
109,125.00 |
0.0M |
| 2025-06-06 |
101,865.00 |
105,945.00 |
101,390.00 |
104,770.00 |
0.0M |
| 2025-06-05 |
105,340.00 |
106,555.00 |
100,815.00 |
102,215.00 |
0.0M |
| 2025-06-04 |
105,920.00 |
106,520.00 |
104,595.00 |
105,485.00 |
0.0M |
| 2025-06-03 |
105,600.00 |
107,495.00 |
105,390.00 |
106,850.00 |
0.0M |
| 2025-06-02 |
105,835.00 |
106,540.00 |
104,100.00 |
105,005.00 |
0.0M |
| 2025-05-30 |
107,090.00 |
107,090.00 |
104,225.00 |
105,130.00 |
0.0M |
| 2025-05-29 |
107,470.00 |
109,030.00 |
105,565.00 |
105,645.00 |
0.0M |
| 2025-05-28 |
109,185.00 |
109,425.00 |
106,770.00 |
107,005.00 |
0.0M |
| 2025-05-27 |
107,540.00 |
110,980.00 |
107,495.00 |
110,025.00 |
0.0M |
| 2025-05-26 |
108,360.00 |
111,300.00 |
109,715.00 |
110,385.00 |
0.0M |
| 2025-05-25 |
108,442.50 |
110,197.50 |
108,235.00 |
109,760.00 |
0.0M |
| 2025-05-23 |
111,950.00 |
112,825.00 |
108,320.00 |
109,625.00 |
0.0M |
| 2025-05-22 |
109,530.00 |
113,055.00 |
109,520.00 |
112,185.00 |
0.0M |
| 2025-05-21 |
107,605.00 |
110,745.00 |
107,020.00 |
109,680.00 |
0.0M |
| 2025-05-20 |
106,535.00 |
108,325.00 |
105,130.00 |
108,035.00 |
0.0M |
| 2025-05-19 |
105,320.00 |
108,200.00 |
103,000.00 |
106,545.00 |
0.0M |
| 2025-05-16 |
103,660.00 |
104,990.00 |
103,525.00 |
104,425.00 |
0.0M |
| 2025-05-15 |
103,945.00 |
104,590.00 |
101,705.00 |
103,500.00 |
0.0M |
| 2025-05-14 |
104,870.00 |
104,955.00 |
102,930.00 |
103,620.00 |
0.0M |
| 2025-05-13 |
102,865.00 |
105,480.00 |
101,820.00 |
105,265.00 |
0.0M |
| 2025-05-12 |
104,685.00 |
106,270.00 |
101,060.00 |
102,115.00 |
0.0M |
| 2025-05-09 |
103,110.00 |
104,825.00 |
102,785.00 |
103,635.00 |
0.0M |
| 2025-05-08 |
97,720.00 |
103,300.00 |
97,350.00 |
101,780.00 |
0.0M |
| 2025-05-07 |
95,080.00 |
98,200.00 |
95,070.00 |
96,655.00 |
0.0M |
| 2025-05-06 |
95,155.00 |
95,640.00 |
93,685.00 |
95,410.00 |
0.0M |
| 2025-05-05 |
96,455.00 |
96,455.00 |
93,945.00 |
94,730.00 |
0.0M |
| 2025-05-02 |
97,245.00 |
98,615.00 |
96,885.00 |
97,505.00 |
0.0M |
| 2025-05-01 |
94,980.00 |
98,305.00 |
94,635.00 |
97,205.00 |
0.0M |
| 2025-04-30 |
95,410.00 |
96,040.00 |
93,445.00 |
94,695.00 |
0.0M |
| 2025-04-29 |
95,220.00 |
96,275.00 |
94,910.00 |
95,980.00 |
0.0M |
| 2025-04-28 |
95,280.00 |
96,470.00 |
93,550.00 |
95,505.00 |
0.0M |
| 2025-04-25 |
94,300.00 |
96,780.00 |
93,735.00 |
96,200.00 |
0.0M |
| 2025-04-24 |
93,645.00 |
93,950.00 |
91,785.00 |
93,625.00 |
0.0M |
| 2025-04-23 |
93,010.00 |
94,745.00 |
92,005.00 |
93,605.00 |
0.0M |
| 2025-04-22 |
87,450.00 |
91,970.00 |
87,070.00 |
91,660.00 |
0.0M |
| 2025-04-21 |
85,235.00 |
88,785.00 |
84,790.00 |
87,535.00 |
0.0M |
| 2025-04-17 |
84,680.00 |
85,700.00 |
83,905.00 |
85,110.00 |
0.0M |
| 2025-04-16 |
84,435.00 |
85,745.00 |
83,190.00 |
84,535.00 |
0.0M |
| 2025-04-15 |
85,005.00 |
86,755.00 |
83,970.00 |
84,160.00 |
0.0M |
| 2025-04-14 |
83,765.00 |
86,045.00 |
83,205.00 |
85,165.00 |
0.0M |
| 2025-04-11 |
79,750.00 |
84,490.00 |
79,055.00 |
84,095.00 |
0.0M |
| 2025-04-10 |
83,410.00 |
83,880.00 |
78,495.00 |
79,695.00 |
0.0M |
| 2025-04-09 |
77,065.00 |
83,550.00 |
74,655.00 |
82,615.00 |
0.0M |
| 2025-04-08 |
79,490.00 |
81,100.00 |
76,390.00 |
76,815.00 |
0.0M |
| 2025-04-07 |
79,590.00 |
81,450.00 |
74,635.00 |
78,245.00 |
0.0M |
| 2025-04-04 |
82,845.00 |
85,060.00 |
81,890.00 |
84,350.00 |
0.0M |
| 2025-04-03 |
85,135.00 |
85,240.00 |
81,400.00 |
82,165.00 |
0.0M |
| 2025-04-02 |
85,600.00 |
89,020.00 |
84,285.00 |
87,375.00 |
0.0M |
| 2025-04-01 |
82,805.00 |
85,955.00 |
82,485.00 |
85,350.00 |
0.0M |
| 2025-03-31 |
82,505.00 |
84,250.00 |
81,485.00 |
82,710.00 |
0.0M |
| 2025-03-28 |
87,995.00 |
88,050.00 |
83,800.00 |
84,045.00 |
0.0M |
| 2025-03-27 |
87,130.00 |
87,785.00 |
85,805.00 |
87,025.00 |
0.0M |
| 2025-03-26 |
87,960.00 |
88,355.00 |
85,810.00 |
86,525.00 |
0.0M |
| 2025-03-25 |
88,265.00 |
88,595.00 |
86,315.00 |
88,155.00 |
0.0M |
| 2025-03-24 |
85,600.00 |
89,335.00 |
85,600.00 |
88,915.00 |
0.0M |
| 2025-03-21 |
84,880.00 |
85,205.00 |
83,710.00 |
84,455.00 |
0.0M |
| 2025-03-20 |
86,040.00 |
88,050.00 |
84,190.00 |
84,680.00 |
0.0M |
| 2025-03-19 |
82,610.00 |
86,610.00 |
82,610.00 |
86,135.00 |
0.0M |
| 2025-03-18 |
84,770.00 |
84,770.00 |
81,590.00 |
82,700.00 |
0.0M |
| 2025-03-17 |
83,510.00 |
85,395.00 |
82,800.00 |
85,115.00 |
0.0M |
| 2025-03-14 |
80,820.00 |
85,595.00 |
80,760.00 |
84,840.00 |
0.0M |
| 2025-03-13 |
83,335.00 |
84,550.00 |
80,040.00 |
80,245.00 |
0.0M |
| 2025-03-12 |
83,385.00 |
84,650.00 |
80,740.00 |
83,155.00 |
0.0M |
| 2025-03-11 |
79,600.00 |
83,850.00 |
76,735.00 |
83,395.00 |
0.0M |
| 2025-03-10 |
82,110.00 |
84,200.00 |
77,530.00 |
79,025.00 |
0.0M |
| 2025-03-07 |
90,590.00 |
91,665.00 |
84,790.00 |
87,250.00 |
0.0M |
| 2025-03-06 |
91,075.00 |
93,210.00 |
88,155.00 |
89,460.00 |
0.0M |
| 2025-03-05 |
87,825.00 |
91,530.00 |
86,750.00 |
90,935.00 |
0.0M |
| 2025-03-04 |
86,970.00 |
89,380.00 |
81,815.00 |
87,330.00 |
0.0M |
| 2025-03-03 |
95,000.00 |
95,705.00 |
85,485.00 |
86,315.00 |
0.0M |
| 2025-02-28 |
84,965.00 |
85,720.00 |
78,675.00 |
84,650.00 |
0.0M |
| 2025-02-27 |
84,250.00 |
87,015.00 |
82,600.00 |
83,375.00 |
0.0M |
| 2025-02-26 |
88,695.00 |
89,285.00 |
82,185.00 |
84,285.00 |
0.0M |
| 2025-02-25 |
93,325.00 |
93,325.00 |
86,205.00 |
88,465.00 |
0.0M |
| 2025-02-24 |
96,315.00 |
97,255.00 |
94,090.00 |
94,530.00 |
0.0M |
| 2025-02-21 |
99,320.00 |
100,450.00 |
95,210.00 |
95,295.00 |
0.0M |
| 2025-02-20 |
97,620.00 |
99,720.00 |
97,580.00 |
99,425.00 |
0.0M |
| 2025-02-19 |
95,875.00 |
97,605.00 |
95,870.00 |
97,010.00 |
0.0M |
| 2025-02-18 |
97,865.00 |
97,865.00 |
94,005.00 |
94,750.00 |
0.0M |
| 2025-02-14 |
96,640.00 |
99,350.00 |
96,440.00 |
97,555.00 |
0.0M |
| 2025-02-13 |
98,300.00 |
98,440.00 |
95,370.00 |
96,510.00 |
0.0M |
| 2025-02-12 |
95,925.00 |
98,295.00 |
94,285.00 |
97,395.00 |
0.0M |
| 2025-02-11 |
97,725.00 |
98,960.00 |
95,065.00 |
95,425.00 |
0.0M |
| 2025-02-10 |
95,990.00 |
98,755.00 |
95,505.00 |
97,680.00 |
0.0M |
| 2025-02-07 |
97,260.00 |
100,765.00 |
95,890.00 |
95,990.00 |
0.0M |
| 2025-02-06 |
96,990.00 |
99,765.00 |
96,030.00 |
97,285.00 |
0.0M |
| 2025-02-05 |
98,195.00 |
99,735.00 |
96,880.00 |
97,710.00 |
0.0M |
| 2025-02-04 |
102,615.00 |
102,635.00 |
97,035.00 |
99,185.00 |
0.0M |
| 2025-02-03 |
98,445.00 |
102,875.00 |
91,455.00 |
101,965.00 |
0.0M |
| 2025-01-31 |
105,980.00 |
106,945.00 |
102,020.00 |
102,095.00 |
0.0M |
| 2025-01-30 |
103,840.00 |
106,570.00 |
103,345.00 |
104,960.00 |
0.0M |
| 2025-01-29 |
101,185.00 |
104,920.00 |
100,950.00 |
104,315.00 |
0.0M |
| 2025-01-28 |
101,730.00 |
103,870.00 |
100,300.00 |
101,205.00 |
0.0M |
| 2025-01-27 |
104,695.00 |
104,695.00 |
97,650.00 |
101,495.00 |
0.0M |
| 2025-01-24 |
104,985.00 |
108,330.00 |
103,615.00 |
105,920.00 |
0.0M |
| 2025-01-23 |
105,115.00 |
107,980.00 |
102,075.00 |
104,155.00 |
0.0M |
| 2025-01-22 |
107,095.00 |
107,565.00 |
104,440.00 |
105,310.00 |
0.0M |
| 2025-01-21 |
104,835.00 |
110,965.00 |
100,260.00 |
107,310.00 |
0.0M |
| 2025-01-17 |
100,265.00 |
106,575.00 |
100,190.00 |
105,280.00 |
0.0M |
| 2025-01-16 |
100,125.00 |
101,425.00 |
97,555.00 |
100,700.00 |
0.0M |
| 2025-01-15 |
96,990.00 |
101,240.00 |
96,855.00 |
100,060.00 |
0.0M |
| 2025-01-14 |
94,700.00 |
97,810.00 |
94,550.00 |
96,905.00 |
0.0M |
| 2025-01-13 |
94,500.00 |
96,420.00 |
89,525.00 |
93,905.00 |
0.0M |
| 2025-01-10 |
92,675.00 |
96,375.00 |
92,350.00 |
95,210.00 |
0.0M |
| 2025-01-09 |
95,560.00 |
95,640.00 |
91,300.00 |
92,140.00 |
0.0M |
| 2025-01-08 |
97,520.00 |
97,565.00 |
92,745.00 |
94,230.00 |
0.0M |
| 2025-01-07 |
103,020.00 |
103,685.00 |
96,525.00 |
96,785.00 |
0.0M |
| 2025-01-06 |
99,450.00 |
103,565.00 |
98,660.00 |
103,150.00 |
0.0M |
| 2025-01-03 |
97,710.00 |
99,920.00 |
96,770.00 |
99,230.00 |
0.0M |
| 2025-01-02 |
95,270.00 |
98,735.00 |
94,830.00 |
98,190.00 |
0.0M |