176.30
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 07:58 | 176.97 | 177.02 | 176.97 | 177.02 | 12.0K |
| 07:59 | 177.02 | 177.02 | 177.00 | 177.02 | 0.0K |
| 08:00 | 177.10 | 177.10 | 177.10 | 177.10 | 0.1K |
| 08:06 | 177.20 | 177.23 | 177.18 | 177.18 | 0.1K |
| 08:09 | 177.21 | 177.21 | 177.21 | 177.21 | 0.0K |
| 08:25 | 176.95 | 176.95 | 176.95 | 176.95 | 0.2K |
| 08:26 | 176.94 | 176.94 | 176.94 | 176.94 | 0.0K |
| 08:27 | 176.94 | 176.94 | 176.94 | 176.94 | 0.0K |
| 08:28 | 177.04 | 177.04 | 177.04 | 177.04 | 0.0K |
| 08:29 | 177.11 | 177.11 | 177.11 | 177.11 | 0.0K |
| 08:30 | 177.15 | 177.15 | 177.11 | 177.15 | 0.0K |
| 08:31 | 177.13 | 177.13 | 177.13 | 177.13 | 0.0K |
| 08:32 | 177.12 | 177.12 | 177.12 | 177.12 | 0.0K |
| 08:48 | 177.01 | 177.01 | 177.01 | 177.01 | 0.0K |
| 08:51 | 176.97 | 176.97 | 176.97 | 176.97 | 0.1K |
| 08:54 | 177.04 | 177.04 | 176.99 | 176.99 | 0.0K |
| 09:05 | 176.90 | 176.90 | 176.71 | 176.71 | 0.2K |
| 09:06 | 176.75 | 176.75 | 176.75 | 176.75 | 0.0K |
| 09:07 | 176.77 | 176.77 | 176.77 | 176.77 | 0.0K |
| 09:08 | 176.73 | 176.75 | 176.73 | 176.75 | 0.0K |
| 09:09 | 176.79 | 176.79 | 176.79 | 176.79 | 0.0K |
| 09:10 | 176.79 | 176.81 | 176.79 | 176.81 | 0.0K |
| 09:11 | 176.76 | 176.76 | 176.76 | 176.76 | 0.0K |
| 09:12 | 176.76 | 176.76 | 176.76 | 176.76 | 0.0K |
| 09:13 | 176.67 | 176.75 | 176.67 | 176.72 | 0.1K |
| 09:15 | 176.76 | 176.79 | 176.76 | 176.79 | 0.0K |
| 09:16 | 176.85 | 176.85 | 176.76 | 176.76 | 0.0K |
| 09:17 | 176.83 | 176.83 | 176.72 | 176.77 | 0.0K |
| 09:18 | 176.77 | 176.77 | 176.77 | 176.77 | 0.0K |
| 09:19 | 176.77 | 176.86 | 176.77 | 176.86 | 0.0K |
| 09:20 | 176.73 | 176.73 | 176.60 | 176.60 | 0.0K |
| 09:21 | 176.82 | 176.82 | 176.77 | 176.77 | 0.0K |
| 09:22 | 176.67 | 176.67 | 176.67 | 176.67 | 0.0K |
| 09:23 | 176.66 | 176.78 | 176.66 | 176.71 | 0.0K |
| 09:24 | 176.75 | 176.75 | 176.65 | 176.65 | 0.0K |
| 09:25 | 176.74 | 176.74 | 176.69 | 176.71 | 0.0K |
| 09:26 | 176.71 | 176.71 | 176.64 | 176.64 | 0.0K |
| 09:27 | 176.53 | 176.53 | 176.44 | 176.50 | 0.0K |
| 09:28 | 176.47 | 176.56 | 176.47 | 176.48 | 0.0K |
| 09:29 | 176.52 | 176.57 | 176.47 | 176.57 | 0.0K |
| 09:30 | 176.54 | 176.54 | 176.48 | 176.51 | 0.0K |
| 09:31 | 176.48 | 176.48 | 176.37 | 176.39 | 0.2K |
| 09:32 | 176.40 | 176.50 | 176.40 | 176.50 | 0.0K |
| 09:33 | 176.50 | 176.50 | 176.50 | 176.50 | 0.0K |
| 09:34 | 176.46 | 176.46 | 176.41 | 176.41 | 0.0K |
| 09:35 | 176.34 | 176.49 | 176.34 | 176.49 | 0.0K |
| 09:36 | 176.49 | 176.49 | 176.40 | 176.40 | 0.0K |
| 09:37 | 176.41 | 176.41 | 176.35 | 176.39 | 0.0K |
| 09:38 | 176.39 | 176.44 | 176.39 | 176.44 | 0.0K |
| 09:39 | 176.26 | 176.41 | 176.26 | 176.37 | 0.0K |
| 09:40 | 176.46 | 176.46 | 176.36 | 176.37 | 0.1K |
| 09:41 | 176.37 | 176.37 | 176.34 | 176.37 | 0.0K |
| 09:42 | 176.30 | 176.34 | 176.22 | 176.34 | 0.0K |
| 09:43 | 176.30 | 176.30 | 176.21 | 176.21 | 0.0K |
| 09:44 | 176.21 | 176.30 | 176.21 | 176.30 | 0.0K |
| 09:45 | 176.28 | 176.33 | 176.28 | 176.28 | 0.0K |
| 09:46 | 176.17 | 176.17 | 176.17 | 176.17 | 0.0K |
| 09:47 | 176.22 | 176.23 | 176.22 | 176.23 | 0.1K |
| 09:48 | 176.11 | 176.11 | 176.11 | 176.11 | 0.0K |
| 09:49 | 176.20 | 176.20 | 176.05 | 176.05 | 0.1K |
| 09:50 | 176.08 | 176.08 | 176.05 | 176.05 | 0.0K |
| 09:51 | 176.13 | 176.13 | 176.08 | 176.13 | 0.0K |
| 09:52 | 176.00 | 176.11 | 176.00 | 176.06 | 0.1K |
| 09:53 | 176.18 | 176.18 | 176.18 | 176.18 | 0.0K |
| 09:54 | 176.16 | 176.21 | 176.12 | 176.21 | 0.0K |
| 09:55 | 176.21 | 176.21 | 176.19 | 176.19 | 0.0K |
| 09:56 | 176.27 | 176.27 | 176.18 | 176.18 | 0.0K |
| 09:57 | 176.07 | 176.10 | 176.02 | 176.10 | 0.0K |
| 09:59 | 176.14 | 176.14 | 176.06 | 176.09 | 0.0K |
| 10:00 | 176.10 | 176.10 | 176.00 | 176.01 | 0.0K |
| 10:01 | 176.01 | 176.06 | 176.00 | 176.00 | 0.1K |
| 10:02 | 175.96 | 175.96 | 175.81 | 175.83 | 0.3K |
| 10:03 | 175.91 | 175.91 | 175.91 | 175.91 | 0.0K |
| 10:04 | 175.91 | 176.03 | 175.91 | 176.00 | 0.0K |
| 10:06 | 176.08 | 176.20 | 176.07 | 176.17 | 0.0K |
| 10:07 | 176.22 | 176.23 | 176.22 | 176.23 | 0.0K |
| 10:08 | 176.31 | 176.31 | 176.31 | 176.31 | 0.0K |
| 10:09 | 176.20 | 176.24 | 176.20 | 176.24 | 0.0K |
| 10:10 | 176.19 | 176.19 | 176.11 | 176.11 | 0.0K |
| 10:11 | 176.16 | 176.20 | 176.16 | 176.16 | 0.0K |
| 10:12 | 176.19 | 176.32 | 176.19 | 176.32 | 0.0K |
| 10:13 | 176.34 | 176.34 | 176.25 | 176.27 | 0.0K |
| 10:14 | 176.37 | 176.46 | 176.33 | 176.46 | 0.0K |
| 10:16 | 176.30 | 176.30 | 176.22 | 176.22 | 0.0K |
| 10:17 | 176.22 | 176.27 | 176.21 | 176.21 | 0.0K |
| 10:18 | 176.12 | 176.23 | 176.12 | 176.21 | 0.0K |
| 10:19 | 176.21 | 176.21 | 176.17 | 176.17 | 0.0K |
| 10:20 | 176.21 | 176.30 | 176.21 | 176.30 | 0.0K |
| 10:21 | 176.37 | 176.37 | 176.32 | 176.32 | 2.5K |
| 10:22 | 176.34 | 176.34 | 176.34 | 176.34 | 0.0K |
| 10:23 | 176.29 | 176.29 | 176.10 | 176.10 | 0.0K |
| 10:24 | 176.15 | 176.23 | 176.07 | 176.23 | 0.0K |
| 10:25 | 176.19 | 176.21 | 176.19 | 176.21 | 0.0K |
| 10:26 | 176.32 | 176.32 | 176.27 | 176.29 | 0.0K |
| 10:27 | 176.15 | 176.22 | 176.15 | 176.21 | 0.0K |
| 10:28 | 176.15 | 176.21 | 176.15 | 176.15 | 0.0K |
| 10:30 | 176.28 | 176.34 | 176.28 | 176.34 | 0.0K |
| 10:31 | 176.35 | 176.35 | 176.21 | 176.21 | 0.0K |
| 10:32 | 176.34 | 176.36 | 176.34 | 176.36 | 0.0K |
| 10:33 | 176.32 | 176.37 | 176.32 | 176.34 | 0.0K |
| 10:34 | 176.36 | 176.40 | 176.25 | 176.29 | 7.5K |
| 10:35 | 176.34 | 176.36 | 176.29 | 176.34 | 1.0K |
| 10:36 | 176.34 | 176.39 | 176.30 | 176.39 | 0.0K |
| 10:37 | 176.32 | 176.38 | 176.32 | 176.33 | 0.0K |
| 10:38 | 176.36 | 176.36 | 176.36 | 176.36 | 0.0K |
| 10:39 | 176.34 | 176.40 | 176.34 | 176.40 | 0.0K |
| 10:40 | 176.30 | 176.36 | 176.28 | 176.30 | 0.0K |
| 10:41 | 176.26 | 176.26 | 176.14 | 176.18 | 0.0K |
| 10:42 | 176.18 | 176.18 | 176.14 | 176.18 | 0.0K |
| 10:43 | 176.23 | 176.23 | 176.16 | 176.22 | 0.0K |
| 10:44 | 176.23 | 176.23 | 176.23 | 176.23 | 0.0K |
| 10:45 | 176.23 | 176.28 | 176.19 | 176.23 | 0.0K |
| 10:46 | 176.28 | 176.31 | 176.28 | 176.31 | 0.0K |
| 10:47 | 176.31 | 176.31 | 176.31 | 176.31 | 0.0K |
| 10:48 | 176.29 | 176.29 | 176.24 | 176.27 | 0.0K |
| 10:49 | 176.29 | 176.29 | 176.28 | 176.28 | 0.0K |
| 10:50 | 176.30 | 176.34 | 176.29 | 176.34 | 0.0K |
| 10:51 | 176.28 | 176.30 | 176.26 | 176.27 | 0.0K |
| 10:52 | 176.34 | 176.34 | 176.29 | 176.29 | 0.0K |
| 10:53 | 176.29 | 176.36 | 176.24 | 176.36 | 0.0K |
| 10:54 | 176.36 | 176.36 | 176.35 | 176.36 | 0.0K |
| 10:55 | 176.36 | 176.36 | 176.31 | 176.31 | 0.0K |
| 10:56 | 176.33 | 176.37 | 176.33 | 176.37 | 0.0K |
| 10:57 | 176.37 | 176.37 | 176.34 | 176.34 | 0.0K |
| 10:58 | 176.39 | 176.39 | 176.39 | 176.39 | 0.0K |
| 10:59 | 176.37 | 176.40 | 176.36 | 176.40 | 0.0K |
| 11:00 | 176.31 | 176.36 | 176.31 | 176.36 | 0.0K |
| 11:01 | 176.40 | 176.44 | 176.40 | 176.44 | 0.0K |
| 11:02 | 176.37 | 176.44 | 176.37 | 176.39 | 0.0K |
| 11:03 | 176.39 | 176.39 | 176.22 | 176.22 | 0.0K |
| 11:04 | 176.22 | 176.29 | 176.22 | 176.22 | 0.0K |
| 11:05 | 176.25 | 176.30 | 176.25 | 176.30 | 0.0K |
| 11:06 | 176.14 | 176.17 | 176.14 | 176.17 | 0.0K |
| 11:07 | 176.13 | 176.17 | 176.13 | 176.13 | 0.0K |
| 11:08 | 176.17 | 176.21 | 176.12 | 176.20 | 0.0K |
| 11:09 | 176.19 | 176.19 | 176.19 | 176.19 | 0.0K |
| 11:10 | 176.16 | 176.22 | 176.16 | 176.22 | 0.0K |
| 11:11 | 176.29 | 176.29 | 176.26 | 176.26 | 0.0K |
| 11:12 | 176.26 | 176.26 | 176.18 | 176.18 | 0.0K |
| 11:13 | 176.29 | 176.29 | 176.18 | 176.18 | 0.0K |
| 11:14 | 176.17 | 176.21 | 176.17 | 176.21 | 0.0K |
| 11:15 | 176.16 | 176.26 | 176.16 | 176.26 | 0.0K |
| 11:16 | 176.27 | 176.27 | 176.22 | 176.22 | 0.0K |
| 11:17 | 176.20 | 176.24 | 176.19 | 176.19 | 0.0K |
| 11:18 | 176.18 | 176.24 | 176.18 | 176.22 | 0.0K |
| 11:19 | 176.22 | 176.22 | 176.17 | 176.17 | 0.0K |
| 11:20 | 176.27 | 176.27 | 176.18 | 176.22 | 0.0K |
| 11:21 | 176.18 | 176.23 | 176.14 | 176.14 | 0.0K |
| 11:22 | 176.16 | 176.16 | 176.16 | 176.16 | 0.0K |
| 11:23 | 176.26 | 176.28 | 176.23 | 176.27 | 0.0K |
| 11:24 | 176.27 | 176.27 | 176.10 | 176.11 | 0.0K |
| 11:25 | 176.13 | 176.16 | 176.11 | 176.16 | 0.0K |
| 11:26 | 176.20 | 176.20 | 176.16 | 176.16 | 0.0K |
| 11:27 | 176.20 | 176.22 | 176.10 | 176.10 | 0.0K |
| 11:28 | 176.00 | 176.00 | 175.87 | 175.90 | 0.0K |
| 11:29 | 175.91 | 175.91 | 175.80 | 175.81 | 0.0K |
| 11:30 | 175.83 | 175.97 | 175.82 | 175.97 | 0.0K |
| 11:31 | 175.94 | 176.06 | 175.94 | 175.99 | 0.0K |
| 11:32 | 176.00 | 176.00 | 175.86 | 175.86 | 0.0K |
| 11:33 | 175.87 | 175.89 | 175.77 | 175.85 | 0.0K |
| 11:34 | 175.83 | 175.94 | 175.83 | 175.94 | 0.0K |
| 11:35 | 175.92 | 175.96 | 175.85 | 175.85 | 0.0K |
| 11:36 | 175.80 | 175.81 | 175.75 | 175.81 | 0.0K |
| 11:37 | 175.74 | 175.74 | 175.74 | 175.74 | 0.0K |
| 11:38 | 175.68 | 175.76 | 175.68 | 175.75 | 0.0K |
| 11:39 | 175.70 | 175.73 | 175.68 | 175.73 | 0.0K |
| 11:40 | 175.70 | 175.75 | 175.70 | 175.75 | 0.0K |
| 11:41 | 175.68 | 175.72 | 175.67 | 175.67 | 0.0K |
| 11:42 | 175.75 | 175.75 | 175.70 | 175.70 | 0.0K |
| 11:43 | 175.79 | 175.80 | 175.73 | 175.80 | 0.0K |
| 11:44 | 175.80 | 175.84 | 175.79 | 175.79 | 0.0K |
| 11:45 | 175.85 | 175.85 | 175.81 | 175.83 | 0.0K |
| 11:46 | 175.88 | 175.90 | 175.85 | 175.85 | 0.0K |
| 11:47 | 175.88 | 175.88 | 175.84 | 175.85 | 0.0K |
| 11:48 | 175.87 | 175.88 | 175.83 | 175.88 | 0.0K |
| 11:49 | 175.88 | 175.88 | 175.77 | 175.77 | 0.0K |
| 11:50 | 175.82 | 175.82 | 175.80 | 175.82 | 0.0K |
| 11:51 | 175.74 | 175.74 | 175.74 | 175.74 | 0.0K |
| 11:52 | 175.80 | 175.82 | 175.76 | 175.82 | 0.0K |
| 11:53 | 175.82 | 175.98 | 175.82 | 175.92 | 0.0K |
| 11:54 | 175.97 | 176.01 | 175.94 | 176.00 | 0.0K |
| 11:55 | 176.00 | 176.09 | 176.00 | 176.09 | 0.0K |
| 11:56 | 176.10 | 176.10 | 176.05 | 176.08 | 0.0K |
| 11:57 | 176.10 | 176.10 | 176.02 | 176.02 | 0.0K |
| 11:58 | 176.00 | 176.00 | 176.00 | 176.00 | 0.0K |
| 11:59 | 175.96 | 176.05 | 175.96 | 176.05 | 0.0K |
| 12:00 | 176.10 | 176.10 | 176.05 | 176.06 | 0.0K |
| 12:01 | 176.05 | 176.11 | 176.03 | 176.08 | 0.0K |
| 12:02 | 176.08 | 176.15 | 176.06 | 176.11 | 0.0K |
| 12:03 | 176.13 | 176.16 | 176.13 | 176.16 | 0.0K |
| 12:04 | 175.95 | 175.95 | 175.95 | 175.95 | 0.0K |
| 12:05 | 176.00 | 176.02 | 176.00 | 176.02 | 0.0K |
| 12:06 | 175.91 | 176.07 | 175.91 | 176.00 | 0.0K |
| 12:07 | 176.11 | 176.11 | 176.11 | 176.11 | 0.0K |
| 12:08 | 176.21 | 176.24 | 176.15 | 176.15 | 0.0K |
| 12:09 | 176.22 | 176.26 | 176.17 | 176.26 | 0.0K |
| 12:10 | 176.39 | 176.39 | 176.39 | 176.39 | 0.0K |
| 12:11 | 176.65 | 176.65 | 176.65 | 176.65 | 0.0K |
| 12:12 | 176.70 | 176.75 | 176.69 | 176.71 | 1.7K |
| 12:13 | 176.64 | 176.68 | 176.64 | 176.68 | 0.1K |
| 12:14 | 176.58 | 176.63 | 176.56 | 176.56 | 0.1K |
| 12:15 | 176.60 | 176.60 | 176.54 | 176.54 | 0.0K |
| 12:16 | 176.51 | 176.51 | 176.51 | 176.51 | 0.0K |
| 12:17 | 176.58 | 176.58 | 176.58 | 176.58 | 0.0K |
| 12:18 | 176.47 | 176.47 | 176.40 | 176.45 | 0.2K |
| 12:19 | 176.49 | 176.57 | 176.49 | 176.57 | 0.0K |
| 12:20 | 176.59 | 176.63 | 176.59 | 176.63 | 0.1K |
| 12:21 | 176.60 | 176.60 | 176.60 | 176.60 | 0.0K |
| 12:22 | 176.54 | 176.54 | 176.54 | 176.54 | 0.1K |
| 12:23 | 176.56 | 176.56 | 176.50 | 176.51 | 0.4K |
| 12:24 | 176.45 | 176.50 | 176.45 | 176.50 | 0.0K |
| 12:25 | 176.51 | 176.51 | 176.42 | 176.42 | 0.0K |
| 12:26 | 176.42 | 176.50 | 176.42 | 176.50 | 0.0K |
| 12:27 | 176.58 | 176.58 | 176.55 | 176.55 | 0.0K |
| 12:28 | 176.74 | 176.75 | 176.74 | 176.75 | 0.0K |
| 12:29 | 176.72 | 176.80 | 176.72 | 176.80 | 0.1K |
| 12:30 | 176.87 | 176.87 | 176.76 | 176.76 | 0.0K |
| 12:31 | 176.76 | 176.76 | 176.76 | 176.76 | 0.0K |
| 12:32 | 177.18 | 177.23 | 177.13 | 177.13 | 0.2K |
| 12:33 | 177.01 | 177.10 | 177.01 | 177.05 | 0.0K |
| 12:34 | 177.01 | 177.06 | 177.01 | 177.06 | 0.0K |
| 12:35 | 177.06 | 177.17 | 177.06 | 177.13 | 0.4K |
| 12:36 | 177.24 | 177.25 | 177.24 | 177.25 | 0.2K |
| 12:37 | 177.29 | 177.32 | 177.26 | 177.32 | 0.1K |
| 12:38 | 177.35 | 177.45 | 177.35 | 177.45 | 0.0K |
| 12:39 | 177.25 | 177.45 | 177.25 | 177.43 | 0.1K |
| 12:40 | 177.43 | 177.43 | 177.39 | 177.43 | 0.1K |
| 12:41 | 177.44 | 177.58 | 177.43 | 177.58 | 0.3K |
| 12:42 | 177.54 | 177.60 | 177.54 | 177.60 | 0.2K |
| 12:43 | 177.62 | 177.67 | 177.60 | 177.65 | 0.1K |
| 12:44 | 177.60 | 177.60 | 177.47 | 177.54 | 0.1K |
| 12:45 | 177.55 | 177.55 | 177.48 | 177.49 | 0.0K |
| 12:46 | 177.58 | 177.60 | 177.58 | 177.60 | 0.0K |
| 12:47 | 177.65 | 177.67 | 177.61 | 177.65 | 6.0K |
| 12:48 | 177.62 | 177.70 | 177.62 | 177.65 | 0.2K |
| 12:49 | 177.65 | 177.67 | 177.63 | 177.67 | 0.1K |
| 12:50 | 177.66 | 177.76 | 177.64 | 177.76 | 0.1K |
| 12:51 | 177.77 | 177.94 | 177.77 | 177.94 | 0.7K |
| 12:52 | 177.96 | 177.96 | 177.93 | 177.94 | 0.2K |
| 12:53 | 177.94 | 178.10 | 177.94 | 178.10 | 0.7K |
| 12:54 | 178.12 | 178.13 | 178.10 | 178.10 | 0.0K |
| 12:55 | 178.14 | 178.14 | 178.01 | 178.01 | 0.3K |
| 12:56 | 177.94 | 178.02 | 177.94 | 178.02 | 0.1K |
| 12:57 | 177.91 | 177.95 | 177.87 | 177.87 | 1.1K |
| 12:58 | 177.75 | 177.78 | 177.74 | 177.74 | 0.1K |
| 12:59 | 177.75 | 177.80 | 177.75 | 177.76 | 0.1K |
| 13:00 | 177.83 | 177.83 | 177.67 | 177.67 | 0.1K |
| 13:01 | 177.71 | 177.74 | 177.68 | 177.71 | 0.0K |
| 13:02 | 177.68 | 177.71 | 177.66 | 177.71 | 0.0K |
| 13:03 | 177.67 | 177.67 | 177.63 | 177.63 | 0.2K |
| 13:04 | 177.68 | 177.68 | 177.66 | 177.68 | 0.2K |
| 13:05 | 177.80 | 177.80 | 177.77 | 177.77 | 1.5K |
| 13:06 | 177.82 | 177.88 | 177.82 | 177.88 | 0.1K |
| 13:07 | 177.90 | 177.90 | 177.87 | 177.87 | 0.1K |
| 13:08 | 177.90 | 177.90 | 177.81 | 177.81 | 0.7K |
| 13:09 | 177.81 | 177.81 | 177.81 | 177.81 | 0.2K |
| 13:10 | 177.73 | 177.75 | 177.73 | 177.75 | 0.0K |
| 13:11 | 177.71 | 177.79 | 177.71 | 177.75 | 0.1K |
| 13:12 | 177.79 | 177.80 | 177.77 | 177.80 | 0.4K |
| 13:13 | 177.78 | 177.78 | 177.70 | 177.71 | 0.8K |
| 13:14 | 177.73 | 177.79 | 177.73 | 177.76 | 0.0K |
| 13:15 | 177.80 | 177.86 | 177.80 | 177.86 | 0.2K |
| 13:16 | 177.91 | 177.97 | 177.91 | 177.97 | 1.1K |
| 13:17 | 177.95 | 178.01 | 177.95 | 178.01 | 0.0K |
| 13:18 | 178.02 | 178.04 | 177.99 | 178.04 | 0.0K |
| 13:19 | 178.06 | 178.08 | 178.06 | 178.07 | 0.0K |
| 13:20 | 178.01 | 178.02 | 177.95 | 177.95 | 0.1K |
| 13:21 | 177.97 | 177.98 | 177.92 | 177.92 | 0.4K |
| 13:22 | 177.91 | 178.12 | 177.91 | 178.12 | 0.3K |
| 13:23 | 178.07 | 178.07 | 177.97 | 177.97 | 0.2K |
| 13:24 | 177.99 | 178.07 | 177.99 | 178.07 | 0.1K |
| 13:25 | 178.07 | 178.07 | 177.97 | 177.97 | 0.2K |
| 13:26 | 177.97 | 177.99 | 177.88 | 177.88 | 0.0K |
| 13:27 | 177.88 | 177.88 | 177.86 | 177.86 | 0.1K |
| 13:28 | 177.86 | 177.88 | 177.86 | 177.88 | 0.1K |
| 13:29 | 177.86 | 178.00 | 177.86 | 177.90 | 0.5K |
| 13:30 | 178.00 | 178.07 | 177.80 | 178.07 | 0.2K |
| 13:31 | 178.15 | 178.55 | 178.15 | 178.55 | 0.2K |
| 13:32 | 178.52 | 178.52 | 178.39 | 178.39 | 0.0K |
| 13:33 | 178.43 | 178.43 | 178.33 | 178.33 | 0.3K |
| 13:34 | 178.60 | 178.60 | 178.60 | 178.60 | 0.2K |
| 13:35 | 178.65 | 178.67 | 178.42 | 178.48 | 0.4K |
| 13:36 | 178.71 | 178.80 | 178.71 | 178.80 | 1.7K |
| 13:37 | 178.72 | 178.72 | 178.68 | 178.68 | 0.1K |
| 13:38 | 178.62 | 178.87 | 178.62 | 178.87 | 0.1K |
| 13:39 | 178.74 | 178.74 | 178.74 | 178.74 | 0.0K |
| 13:40 | 178.72 | 178.73 | 178.72 | 178.73 | 0.1K |
| 13:41 | 178.75 | 178.77 | 178.67 | 178.67 | 0.3K |
| 13:42 | 178.65 | 178.75 | 178.63 | 178.75 | 0.2K |
| 13:43 | 178.70 | 178.76 | 178.70 | 178.75 | 0.1K |
| 13:44 | 178.78 | 178.80 | 178.68 | 178.75 | 0.3K |
| 13:45 | 178.71 | 178.73 | 178.49 | 178.49 | 1.8K |
| 13:46 | 178.40 | 178.46 | 178.37 | 178.39 | 0.1K |
| 13:47 | 178.44 | 178.44 | 178.37 | 178.42 | 0.0K |
| 13:48 | 178.45 | 178.57 | 178.44 | 178.57 | 0.1K |
| 13:49 | 178.49 | 178.49 | 178.38 | 178.39 | 0.0K |
| 13:50 | 178.47 | 178.47 | 178.35 | 178.35 | 0.5K |
| 13:51 | 178.39 | 178.45 | 178.39 | 178.45 | 0.1K |
| 13:52 | 178.39 | 178.39 | 178.25 | 178.34 | 0.2K |
| 13:53 | 178.33 | 178.33 | 178.22 | 178.22 | 0.2K |
| 13:54 | 178.24 | 178.26 | 178.11 | 178.11 | 0.1K |
| 13:55 | 178.15 | 178.26 | 178.13 | 178.26 | 0.3K |
| 13:56 | 178.23 | 178.30 | 178.23 | 178.28 | 0.0K |
| 13:57 | 178.31 | 178.34 | 178.26 | 178.34 | 0.0K |
| 13:58 | 178.38 | 178.49 | 178.37 | 178.37 | 0.0K |
| 13:59 | 178.43 | 178.43 | 178.26 | 178.30 | 0.1K |
| 14:00 | 178.31 | 178.31 | 178.04 | 178.12 | 0.0K |
| 14:01 | 178.01 | 178.18 | 178.01 | 178.18 | 0.1K |
| 14:02 | 178.13 | 178.19 | 178.13 | 178.18 | 0.8K |
| 14:03 | 178.17 | 178.25 | 178.11 | 178.17 | 0.4K |
| 14:04 | 178.17 | 178.17 | 178.14 | 178.14 | 0.0K |
| 14:05 | 178.12 | 178.12 | 178.04 | 178.06 | 0.3K |
| 14:06 | 178.11 | 178.11 | 178.04 | 178.07 | 0.0K |
| 14:07 | 178.05 | 178.08 | 178.02 | 178.02 | 0.0K |
| 14:08 | 178.06 | 178.08 | 178.02 | 178.05 | 0.8K |
| 14:09 | 178.06 | 178.06 | 178.06 | 178.06 | 0.5K |
| 14:10 | 177.96 | 177.96 | 177.90 | 177.92 | 0.0K |
| 14:11 | 177.94 | 177.94 | 177.88 | 177.88 | 0.1K |
| 14:12 | 177.95 | 178.10 | 177.95 | 178.10 | 0.2K |
| 14:13 | 178.11 | 178.22 | 178.10 | 178.22 | 0.2K |
| 14:14 | 178.22 | 178.27 | 178.15 | 178.23 | 0.0K |
| 14:15 | 178.23 | 178.23 | 178.14 | 178.14 | 0.0K |
| 14:16 | 178.19 | 178.19 | 178.00 | 178.11 | 0.0K |
| 14:17 | 178.11 | 178.15 | 178.11 | 178.15 | 0.0K |
| 14:18 | 178.15 | 178.15 | 178.10 | 178.14 | 0.0K |
| 14:19 | 178.11 | 178.17 | 178.10 | 178.10 | 0.0K |
| 14:20 | 178.09 | 178.18 | 178.06 | 178.13 | 0.0K |
| 14:21 | 178.13 | 178.14 | 178.10 | 178.14 | 0.1K |
| 14:22 | 178.13 | 178.22 | 178.13 | 178.22 | 0.1K |
| 14:23 | 178.22 | 178.27 | 178.22 | 178.23 | 0.1K |
| 14:24 | 178.27 | 178.27 | 178.23 | 178.27 | 0.0K |
| 14:25 | 178.18 | 178.25 | 178.18 | 178.20 | 0.0K |
| 14:26 | 178.24 | 178.24 | 178.08 | 178.13 | 0.0K |
| 14:27 | 178.19 | 178.20 | 177.87 | 177.91 | 0.0K |
| 14:28 | 178.16 | 178.30 | 178.16 | 178.25 | 0.0K |
| 14:29 | 178.22 | 178.22 | 178.17 | 178.17 | 0.0K |
| 14:30 | 178.06 | 178.17 | 177.07 | 177.07 | 4.9K |
| 14:31 | 177.09 | 178.17 | 177.07 | 177.52 | 17.4K |
| 14:32 | 177.64 | 178.11 | 177.64 | 178.02 | 5.0K |
| 14:33 | 178.37 | 178.58 | 178.17 | 178.40 | 22.4K |
| 14:34 | 178.48 | 178.51 | 178.29 | 178.31 | 4.2K |
| 14:35 | 178.24 | 178.47 | 178.24 | 178.27 | 3.6K |
| 14:36 | 178.24 | 178.33 | 177.79 | 177.93 | 4.2K |
| 14:37 | 178.01 | 178.27 | 177.93 | 177.95 | 7.0K |
| 14:38 | 177.99 | 178.07 | 177.88 | 177.89 | 1.5K |
| 14:39 | 177.78 | 178.02 | 177.75 | 177.75 | 1.3K |
| 14:40 | 177.69 | 177.76 | 177.35 | 177.35 | 8.5K |
| 14:41 | 177.36 | 177.62 | 177.19 | 177.27 | 3.5K |
| 14:42 | 177.39 | 177.51 | 177.35 | 177.45 | 3.0K |
| 14:43 | 177.51 | 177.66 | 177.13 | 177.13 | 6.2K |
| 14:44 | 177.19 | 177.32 | 177.09 | 177.10 | 5.1K |
| 14:45 | 177.10 | 177.10 | 176.68 | 176.83 | 11.3K |
| 14:46 | 176.85 | 177.00 | 176.71 | 176.99 | 7.3K |
| 14:47 | 177.11 | 177.19 | 177.04 | 177.13 | 6.7K |
| 14:48 | 177.22 | 177.42 | 177.19 | 177.31 | 3.7K |
| 14:49 | 177.32 | 177.44 | 177.02 | 177.10 | 5.6K |
| 14:50 | 177.14 | 177.41 | 177.14 | 177.37 | 27.8K |
| 14:51 | 177.07 | 177.07 | 176.90 | 176.90 | 4.2K |
| 14:52 | 176.93 | 177.14 | 176.93 | 177.03 | 1.7K |
| 14:53 | 177.03 | 177.11 | 176.79 | 176.79 | 3.7K |
| 14:54 | 176.84 | 176.91 | 176.70 | 176.70 | 1.6K |
| 14:55 | 176.73 | 176.74 | 176.51 | 176.51 | 7.5K |
| 14:56 | 176.60 | 177.00 | 176.60 | 176.93 | 7.5K |
| 14:57 | 176.94 | 177.15 | 176.94 | 177.02 | 4.8K |
| 14:58 | 177.15 | 177.15 | 176.97 | 177.00 | 4.9K |
| 14:59 | 177.04 | 177.05 | 176.95 | 176.99 | 4.3K |
| 15:00 | 177.02 | 177.25 | 177.02 | 177.25 | 9.6K |
| 15:01 | 177.33 | 177.42 | 177.26 | 177.42 | 6.6K |
| 15:02 | 177.38 | 177.45 | 177.26 | 177.28 | 8.4K |
| 15:03 | 177.32 | 177.32 | 176.81 | 176.81 | 7.1K |
| 15:04 | 176.75 | 176.76 | 176.56 | 176.56 | 12.5K |
| 15:05 | 176.65 | 176.76 | 176.54 | 176.71 | 6.6K |
| 15:06 | 176.73 | 176.73 | 176.14 | 176.15 | 8.3K |
| 15:07 | 176.04 | 176.24 | 176.00 | 176.18 | 13.1K |
| 15:08 | 176.13 | 176.43 | 176.13 | 176.43 | 9.8K |
| 15:09 | 176.31 | 176.31 | 176.17 | 176.21 | 5.9K |
| 15:10 | 176.38 | 176.50 | 176.23 | 176.23 | 13.5K |
| 15:11 | 176.21 | 176.26 | 176.03 | 176.03 | 4.0K |
| 15:12 | 176.07 | 176.35 | 176.07 | 176.33 | 4.3K |
| 15:13 | 176.24 | 176.26 | 176.15 | 176.15 | 1.5K |
| 15:14 | 176.25 | 176.59 | 176.25 | 176.50 | 4.9K |
| 15:15 | 176.44 | 176.44 | 176.29 | 176.37 | 3.2K |
| 15:16 | 176.47 | 176.64 | 176.47 | 176.53 | 2.5K |
| 15:17 | 176.61 | 176.75 | 176.56 | 176.61 | 7.7K |
| 15:18 | 176.57 | 176.62 | 176.30 | 176.35 | 13.5K |
| 15:19 | 176.29 | 176.38 | 176.19 | 176.38 | 3.6K |
| 15:20 | 176.43 | 176.50 | 176.27 | 176.34 | 7.8K |
| 15:21 | 176.33 | 176.34 | 176.00 | 176.02 | 13.1K |
| 15:22 | 176.02 | 176.04 | 175.87 | 175.87 | 5.9K |
| 15:23 | 175.87 | 176.08 | 175.87 | 176.08 | 6.8K |
| 15:24 | 176.13 | 176.13 | 175.92 | 175.92 | 1.9K |
| 15:25 | 175.76 | 175.82 | 175.62 | 175.70 | 4,257.5K |
| 15:26 | 175.74 | 175.74 | 175.30 | 175.30 | 14.1K |
| 15:27 | 175.33 | 175.33 | 175.00 | 175.23 | 10.2K |
| 15:28 | 175.23 | 175.34 | 175.15 | 175.21 | 11.9K |
| 15:29 | 175.27 | 175.56 | 175.27 | 175.55 | 8.5K |
| 15:30 | 175.46 | 175.64 | 175.46 | 175.61 | 8.6K |
| 15:31 | 175.42 | 175.71 | 175.42 | 175.71 | 10.2K |
| 15:32 | 175.74 | 175.81 | 175.48 | 175.63 | 15.5K |
| 15:33 | 175.65 | 175.66 | 175.53 | 175.66 | 3.6K |
| 15:34 | 175.58 | 175.59 | 175.47 | 175.47 | 10.7K |
| 15:35 | 175.53 | 175.77 | 175.53 | 175.77 | 6.9K |
| 15:36 | 175.78 | 175.91 | 175.78 | 175.88 | 5.3K |
| 15:37 | 175.86 | 175.98 | 175.79 | 175.96 | 8.5K |
| 15:38 | 176.00 | 176.26 | 175.97 | 176.26 | 12.8K |
| 15:39 | 176.30 | 176.32 | 176.20 | 176.31 | 8.5K |
| 15:40 | 176.29 | 176.46 | 176.23 | 176.45 | 7.5K |
| 15:41 | 176.52 | 176.55 | 176.41 | 176.51 | 15.0K |
| 15:42 | 176.54 | 176.69 | 176.45 | 176.69 | 6.5K |
| 15:43 | 176.70 | 176.73 | 176.60 | 176.65 | 5.0K |
| 15:44 | 176.70 | 176.73 | 176.53 | 176.53 | 15.2K |
| 15:45 | 176.67 | 176.67 | 176.29 | 176.40 | 18.9K |
| 15:46 | 176.55 | 176.55 | 176.30 | 176.33 | 5.0K |
| 15:47 | 176.36 | 176.36 | 176.20 | 176.30 | 1.3K |
| 15:48 | 176.32 | 176.43 | 176.28 | 176.29 | 12.1K |
| 15:49 | 176.31 | 176.31 | 176.09 | 176.09 | 7.5K |
| 15:50 | 175.99 | 176.01 | 175.77 | 175.77 | 14.4K |
| 15:51 | 175.78 | 176.20 | 175.78 | 176.20 | 8.2K |
| 15:52 | 176.17 | 176.35 | 176.13 | 176.19 | 10.0K |
| 15:53 | 176.20 | 176.35 | 176.17 | 176.32 | 11.3K |
| 15:54 | 176.29 | 176.30 | 176.13 | 176.21 | 12.1K |
| 15:55 | 176.27 | 176.39 | 176.27 | 176.39 | 3.9K |
| 15:56 | 176.41 | 176.41 | 176.15 | 176.16 | 11.5K |
| 15:57 | 176.29 | 176.40 | 176.13 | 176.13 | 14.6K |
| 15:58 | 176.18 | 176.24 | 176.06 | 176.08 | 11.1K |
| 15:59 | 176.10 | 176.10 | 175.73 | 175.81 | 15.2K |
| 16:00 | 175.84 | 176.01 | 175.84 | 175.99 | 10.3K |
| 16:01 | 176.00 | 176.16 | 175.98 | 176.13 | 4.1K |
| 16:02 | 176.14 | 176.22 | 176.06 | 176.06 | 7.4K |
| 16:03 | 176.08 | 176.31 | 176.02 | 176.31 | 2.7K |
| 16:04 | 176.32 | 176.47 | 176.26 | 176.26 | 15.2K |
| 16:05 | 176.38 | 176.40 | 176.20 | 176.20 | 10.3K |
| 16:06 | 176.19 | 176.36 | 176.19 | 176.25 | 207.2K |
| 16:07 | 176.32 | 176.35 | 176.32 | 176.35 | 3.3K |
| 16:08 | 176.29 | 176.30 | 176.24 | 176.24 | 15.7K |
| 16:09 | 176.26 | 176.29 | 176.16 | 176.17 | 6.9K |
| 16:10 | 176.22 | 176.26 | 175.97 | 175.97 | 6.7K |
| 16:11 | 176.00 | 176.00 | 175.94 | 175.99 | 3.1K |
| 16:12 | 176.04 | 176.04 | 175.95 | 175.95 | 3.2K |
| 16:13 | 175.95 | 176.04 | 175.95 | 175.97 | 8.9K |
| 16:14 | 175.96 | 175.96 | 175.90 | 175.92 | 6.6K |
| 16:15 | 175.84 | 175.93 | 175.84 | 175.93 | 0.6K |
| 16:16 | 175.92 | 176.05 | 175.92 | 176.04 | 6.2K |
| 16:17 | 176.09 | 176.09 | 176.09 | 176.09 | 0.3K |
| 16:18 | 176.14 | 176.18 | 176.09 | 176.18 | 6.9K |
| 16:19 | 176.19 | 176.39 | 176.15 | 176.39 | 5.2K |
| 16:20 | 176.41 | 176.48 | 176.39 | 176.46 | 3.4K |
| 16:21 | 176.43 | 176.45 | 176.25 | 176.30 | 22.8K |
| 16:22 | 176.33 | 176.37 | 176.08 | 176.37 | 11.1K |
| 16:23 | 176.32 | 176.32 | 176.21 | 176.21 | 1.3K |
| 16:24 | 176.23 | 176.34 | 176.23 | 176.34 | 12.7K |
| 16:25 | 176.33 | 176.53 | 176.33 | 176.50 | 6.5K |
| 16:26 | 176.50 | 176.55 | 176.48 | 176.55 | 11.9K |
| 16:27 | 176.61 | 176.71 | 176.61 | 176.71 | 7.5K |
| 16:28 | 176.70 | 176.72 | 176.59 | 176.64 | 7.3K |
| 16:29 | 176.70 | 176.75 | 176.64 | 176.75 | 6.5K |
| 16:35 | 176.30 | 176.35 | 176.19 | 176.30 | 813.2K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 178.15 | 178.87 | 169.75 | 176.30 | 6.3M |
| 2025-09-25 | 177.58 | 180.24 | 173.14 | 178.15 | 1.3M |
| 2025-09-24 | 180.45 | 180.20 | 149.45 | 178.75 | 1.2M |
| 2025-09-23 | 182.65 | 183.61 | 177.32 | 180.45 | 1.5M |
| 2025-09-22 | 175.73 | 184.55 | 174.33 | 175.43 | 1.5M |
| 2025-09-19 | 174.60 | 178.07 | 160.00 | 175.73 | 1.2M |
| 2025-09-18 | 170.15 | 176.91 | 170.29 | 174.60 | 1.4M |
| 2025-09-17 | 177.13 | 175.98 | 168.81 | 170.15 | 1.2M |
| 2025-09-16 | 175.38 | 177.83 | 174.66 | 177.13 | 1.2M |
| 2025-09-15 | 177.13 | 178.27 | 172.53 | 175.38 | 0.9M |
| 2025-09-12 | 177.53 | 178.59 | 176.45 | 177.13 | 1.0M |
| 2025-09-11 | 178.85 | 180.28 | 176.49 | 177.53 | 1.7M |
| 2025-09-10 | 169.13 | 179.28 | 170.76 | 178.85 | 1.7M |
| 2025-09-09 | 169.73 | 169.99 | 166.75 | 169.13 | 1.0M |
| 2025-09-08 | 165.33 | 170.96 | 166.00 | 169.73 | 2.3M |
| 2025-09-05 | 170.70 | 171.66 | 155.90 | 165.33 | 2.1M |
| 2025-09-04 | 171.53 | 172.08 | 155.90 | 170.70 | 2.1M |
| 2025-09-03 | 168.10 | 172.41 | 169.41 | 171.53 | 1.5M |
| 2025-09-02 | 173.68 | 174.00 | 156.67 | 169.38 | 3.7M |
| 2025-09-01 | 173.68 | 174.18 | 174.18 | 173.68 | 0.0M |
| 2025-08-29 | 178.35 | 180.17 | 173.16 | 173.83 | 2.3M |
| 2025-08-28 | 181.28 | 184.44 | 150.00 | 178.35 | 3.3M |
| 2025-08-27 | 181.48 | 183.20 | 179.13 | 181.28 | 3.9M |
| 2025-08-26 | 177.43 | 181.95 | 178.82 | 181.48 | 2.7M |
| 2025-08-25 | 181.50 | 181.90 | 176.56 | 181.50 | 1.6M |
| 2025-08-22 | 175.33 | 178.58 | 171.00 | 177.43 | 1.5M |
| 2025-08-21 | 172.80 | 177.00 | 173.82 | 175.33 | 1.3M |
| 2025-08-20 | 179.33 | 176.60 | 168.83 | 170.25 | 2.4M |
| 2025-08-19 | 182.60 | 182.78 | 175.78 | 179.33 | 1.2M |
| 2025-08-18 | 179.13 | 182.92 | 179.08 | 182.60 | 0.7M |
| 2025-08-15 | 181.43 | 182.25 | 178.04 | 179.13 | 3.1M |
| 2025-08-14 | 181.43 | 183.00 | 179.46 | 181.93 | 1.0M |
| 2025-08-13 | 180.60 | 183.97 | 179.35 | 181.43 | 1.3M |
| 2025-08-12 | 183.23 | 183.87 | 179.46 | 180.60 | 1.8M |
| 2025-08-11 | 182.40 | 183.84 | 179.10 | 183.23 | 1.3M |
| 2025-08-08 | 181.53 | 183.30 | 180.41 | 182.40 | 0.9M |
| 2025-08-07 | 178.75 | 183.87 | 178.87 | 182.80 | 1.3M |
| 2025-08-06 | 178.05 | 179.43 | 130.00 | 178.75 | 1.1M |
| 2025-08-05 | 177.38 | 181.55 | 149.86 | 178.05 | 3.6M |
| 2025-08-04 | 174.20 | 179.81 | 172.60 | 177.38 | 0.9M |
| 2025-08-01 | 179.73 | 178.02 | 170.91 | 174.20 | 1.5M |
| 2025-07-31 | 179.18 | 185.39 | 147.66 | 179.73 | 1.6M |
| 2025-07-30 | 175.53 | 179.68 | 175.42 | 179.18 | 2.8M |
| 2025-07-29 | 174.50 | 179.52 | 175.18 | 178.25 | 2.3M |
| 2025-07-28 | 173.28 | 175.69 | 173.50 | 174.50 | 1.2M |
| 2025-07-25 | 172.75 | 174.72 | 172.97 | 173.28 | 2.5M |
| 2025-07-24 | 168.05 | 173.83 | 125.52 | 172.75 | 1.7M |
| 2025-07-23 | 167.58 | 170.55 | 167.03 | 168.05 | 1.0M |
| 2025-07-22 | 172.95 | 171.48 | 164.62 | 167.58 | 1.2M |
| 2025-07-21 | 171.53 | 173.36 | 142.35 | 172.95 | 0.7M |
| 2025-07-18 | 172.35 | 174.26 | 150.00 | 171.53 | 1.8M |
| 2025-07-17 | 169.83 | 174.14 | 170.85 | 172.35 | 1.4M |
| 2025-07-16 | 171.18 | 171.75 | 168.91 | 169.83 | 1.3M |
| 2025-07-15 | 164.05 | 172.60 | 163.80 | 171.18 | 1.9M |
| 2025-07-14 | 165.63 | 166.37 | 162.03 | 164.05 | 1.1M |
| 2025-07-11 | 163.28 | 167.87 | 162.45 | 165.63 | 1.2M |
| 2025-07-10 | 162.45 | 164.73 | 161.64 | 163.28 | 1.0M |
| 2025-07-09 | 159.03 | 164.40 | 134.48 | 162.45 | 1.8M |
| 2025-07-08 | 158.90 | 160.22 | 158.00 | 159.03 | 0.8M |
| 2025-07-07 | 159.23 | 159.50 | 157.35 | 158.90 | 1.0M |
| 2025-07-04 | 159.23 | 159.34 | 159.34 | 159.23 | 0.0M |
| 2025-07-03 | 155.58 | 160.97 | 156.87 | 159.68 | 1.0M |
| 2025-07-02 | 152.10 | 157.60 | 151.10 | 155.58 | 2.6M |
| 2025-07-01 | 156.30 | 157.80 | 151.52 | 152.10 | 1.8M |
| 2025-06-30 | 158.00 | 159.43 | 155.97 | 156.30 | 1.2M |
| 2025-06-27 | 155.88 | 158.70 | 155.02 | 158.00 | 1.4M |
| 2025-06-26 | 152.20 | 157.00 | 152.02 | 155.88 | 1.6M |
| 2025-06-25 | 147.88 | 153.95 | 145.71 | 152.20 | 2.9M |
| 2025-06-24 | 144.05 | 147.89 | 145.25 | 147.88 | 1.0M |
| 2025-06-23 | 143.03 | 144.72 | 141.24 | 144.05 | 0.8M |
| 2025-06-20 | 145.08 | 146.20 | 130.00 | 143.03 | 1.8M |
| 2025-06-19 | 145.08 | 145.08 | 145.08 | 145.08 | 0.0M |
| 2025-06-18 | 144.30 | 145.61 | 143.12 | 145.43 | 1.0M |
| 2025-06-17 | 144.90 | 145.42 | 143.61 | 144.30 | 2.1M |
| 2025-06-16 | 142.45 | 146.18 | 140.00 | 144.90 | 1.5M |
| 2025-06-13 | 144.15 | 145.00 | 140.80 | 142.45 | 1.6M |
| 2025-06-12 | 144.25 | 145.00 | 140.46 | 144.15 | 2.2M |
| 2025-06-11 | 142.50 | 145.25 | 142.41 | 144.25 | 1.7M |
| 2025-06-10 | 143.03 | 143.44 | 141.53 | 142.50 | 1.2M |
| 2025-06-09 | 142.15 | 144.99 | 139.92 | 143.83 | 2.1M |
| 2025-06-06 | 141.88 | 143.26 | 139.08 | 142.15 | 1.0M |
| 2025-06-05 | 141.68 | 144.00 | 140.41 | 141.88 | 2.8M |
| 2025-06-04 | 141.08 | 142.59 | 139.54 | 141.68 | 1.3M |
| 2025-06-03 | 136.15 | 142.00 | 136.85 | 141.08 | 2.5M |
| 2025-06-02 | 135.73 | 137.82 | 132.95 | 136.15 | 2.0M |
| 2025-05-30 | 141.88 | 139.69 | 132.92 | 135.73 | 2.1M |
| 2025-05-29 | 135.58 | 143.82 | 138.34 | 141.88 | 3.9M |
| 2025-05-28 | 133.68 | 137.25 | 134.80 | 135.58 | 1.2M |
| 2025-05-27 | 131.03 | 135.65 | 117.20 | 133.68 | 1.2M |
| 2025-05-26 | 131.29 | 131.29 | 131.29 | 131.29 | 0.0M |
| 2025-05-23 | 132.30 | 135.00 | 127.83 | 131.03 | 1.6M |
| 2025-05-22 | 132.30 | 133.95 | 131.07 | 132.30 | 2.3M |
| 2025-05-21 | 133.03 | 137.40 | 132.70 | 135.53 | 1.9M |
| 2025-05-20 | 134.00 | 135.89 | 132.62 | 133.03 | 1.3M |
| 2025-05-19 | 134.90 | 135.87 | 130.05 | 134.00 | 1.9M |
| 2025-05-16 | 133.68 | 136.87 | 133.46 | 134.90 | 2.7M |
| 2025-05-15 | 134.05 | 136.43 | 132.00 | 133.68 | 2.1M |
| 2025-05-14 | 129.78 | 135.43 | 128.58 | 134.05 | 2.6M |
| 2025-05-13 | 121.83 | 131.22 | 121.75 | 129.78 | 2.9M |
| 2025-05-12 | 116.10 | 123.05 | 116.49 | 121.83 | 1.6M |
| 2025-05-09 | 117.03 | 119.15 | 115.21 | 116.10 | 1.2M |
| 2025-05-08 | 119.28 | 120.76 | 115.88 | 117.03 | 3.0M |
| 2025-05-07 | 113.08 | 114.99 | 112.53 | 114.20 | 1.1M |
| 2025-05-06 | 113.78 | 113.79 | 99.79 | 113.08 | 1.0M |
| 2025-05-05 | 113.73 | 117.00 | 112.46 | 113.73 | 4.1M |
| 2025-05-02 | 114.25 | 115.40 | 109.98 | 113.78 | 1.3M |
| 2025-05-01 | 112.90 | 114.92 | 108.92 | 114.85 | 1.5M |
| 2025-04-30 | 109.03 | 109.02 | 104.09 | 105.48 | 1.4M |
| 2025-04-29 | 106.55 | 109.91 | 107.50 | 109.03 | 1.1M |
| 2025-04-28 | 108.40 | 111.01 | 106.03 | 106.55 | 2.4M |
| 2025-04-25 | 105.43 | 111.92 | 105.74 | 108.40 | 2.1M |
| 2025-04-24 | 103.83 | 106.45 | 100.73 | 105.43 | 1.3M |
| 2025-04-23 | 99.42 | 104.79 | 98.89 | 103.83 | 1.6M |
| 2025-04-22 | 98.17 | 99.81 | 96.02 | 99.42 | 1.4M |
| 2025-04-17 | 104.55 | 106.40 | 100.00 | 101.04 | 1.9M |
| 2025-04-16 | 112.25 | 111.14 | 101.90 | 104.55 | 3.2M |
| 2025-04-15 | 111.93 | 113.61 | 109.47 | 112.25 | 1.9M |
| 2025-04-14 | 109.28 | 115.92 | 107.59 | 111.93 | 2.4M |
| 2025-04-11 | 108.20 | 111.47 | 104.25 | 109.28 | 2.3M |
| 2025-04-10 | 111.48 | 114.63 | 103.02 | 109.08 | 4.3M |
| 2025-04-09 | 98.79 | 111.58 | 92.70 | 99.62 | 3.3M |
| 2025-04-08 | 96.69 | 105.85 | 97.64 | 102.36 | 3.6M |
| 2025-04-07 | 94.11 | 101.73 | 83.75 | 93.70 | 5.6M |
| 2025-04-04 | 102.45 | 102.79 | 92.11 | 95.58 | 3.6M |
| 2025-04-03 | 108.95 | 110.42 | 102.01 | 102.46 | 2.1M |
| 2025-04-02 | 109.43 | 111.98 | 106.79 | 108.95 | 1.4M |
| 2025-04-01 | 107.93 | 110.55 | 106.47 | 109.43 | 1.3M |
| 2025-03-31 | 109.37 | 109.67 | 103.67 | 105.14 | 2.1M |
| 2025-03-28 | 113.55 | 112.84 | 109.08 | 109.37 | 1.5M |
| 2025-03-27 | 114.52 | 114.43 | 110.70 | 113.55 | 1.5M |
| 2025-03-26 | 120.73 | 120.69 | 112.73 | 114.52 | 2.0M |
| 2025-03-25 | 121.12 | 121.41 | 118.92 | 120.73 | 2.5M |
| 2025-03-24 | 117.82 | 122.22 | 117.70 | 121.12 | 1.6M |
| 2025-03-21 | 119.17 | 118.65 | 115.42 | 116.10 | 2.9M |
| 2025-03-20 | 116.82 | 120.20 | 116.38 | 119.17 | 3.2M |
| 2025-03-19 | 117.35 | 120.44 | 114.74 | 116.82 | 1.9M |
| 2025-03-18 | 119.15 | 122.96 | 114.56 | 117.35 | 3.0M |
| 2025-03-17 | 120.53 | 123.66 | 118.03 | 119.15 | 3.4M |
| 2025-03-14 | 116.10 | 121.88 | 116.31 | 120.53 | 1.9M |
| 2025-03-13 | 115.83 | 117.76 | 113.80 | 116.10 | 3.0M |
| 2025-03-12 | 109.37 | 116.75 | 108.76 | 115.83 | 2.9M |
| 2025-03-11 | 108.00 | 112.22 | 104.79 | 109.37 | 2.9M |
| 2025-03-10 | 111.26 | 112.69 | 105.48 | 108.00 | 3.5M |
| 2025-03-07 | 111.91 | 114.99 | 107.58 | 109.84 | 2.8M |
| 2025-03-06 | 114.60 | 119.64 | 110.46 | 114.78 | 2.9M |
| 2025-03-05 | 118.74 | 119.83 | 114.51 | 114.60 | 1.6M |
| 2025-03-04 | 114.11 | 117.94 | 108.95 | 112.12 | 2.8M |
| 2025-03-03 | 122.21 | 126.10 | 114.52 | 118.91 | 2.8M |
| 2025-02-28 | 121.88 | 125.00 | 116.41 | 122.21 | 3.6M |
| 2025-02-27 | 133.47 | 135.49 | 125.22 | 127.65 | 2.7M |
| 2025-02-26 | 126.35 | 133.72 | 126.63 | 133.47 | 4.3M |
| 2025-02-25 | 128.65 | 132.50 | 124.48 | 126.35 | 3.7M |
| 2025-02-24 | 136.08 | 138.59 | 127.30 | 133.66 | 5.0M |
| 2025-02-21 | 138.56 | 141.45 | 136.07 | 139.87 | 1.7M |
| 2025-02-20 | 139.97 | 140.88 | 136.80 | 138.56 | 1.4M |
| 2025-02-19 | 139.95 | 141.34 | 137.22 | 139.97 | 1.4M |
| 2025-02-18 | 138.46 | 143.43 | 138.40 | 139.95 | 2.1M |
| 2025-02-17 | 138.46 | 138.85 | 138.85 | 138.46 | 0.0M |
| 2025-02-14 | 135.67 | 138.32 | 134.62 | 137.57 | 2.5M |
| 2025-02-13 | 131.20 | 136.50 | 130.30 | 134.89 | 1.6M |
| 2025-02-12 | 133.02 | 133.62 | 129.10 | 131.20 | 1.7M |
| 2025-02-11 | 133.94 | 134.48 | 131.04 | 133.02 | 2.3M |
| 2025-02-10 | 129.27 | 136.85 | 127.00 | 133.94 | 2.8M |
| 2025-02-07 | 128.59 | 130.37 | 127.43 | 129.27 | 3.5M |
| 2025-02-06 | 122.83 | 128.44 | 124.37 | 125.51 | 3.0M |
| 2025-02-05 | 120.55 | 124.63 | 118.32 | 122.83 | 2.8M |
| 2025-02-04 | 116.32 | 121.19 | 115.40 | 120.55 | 2.2M |
| 2025-02-03 | 115.69 | 119.85 | 111.61 | 116.32 | 3.6M |
| 2025-01-31 | 122.97 | 127.85 | 122.50 | 127.22 | 3.3M |
| 2025-01-30 | 122.83 | 126.50 | 118.11 | 118.46 | 2.7M |
| 2025-01-29 | 129.86 | 131.97 | 120.05 | 122.83 | 4.6M |
| 2025-01-28 | 117.31 | 126.92 | 116.27 | 119.97 | 6.2M |
| 2025-01-27 | 145.06 | 143.00 | 117.26 | 119.13 | 5.9M |
| 2025-01-24 | 144.36 | 149.10 | 141.94 | 145.06 | 3.0M |
| 2025-01-23 | 145.68 | 147.01 | 143.73 | 144.36 | 2.6M |
| 2025-01-22 | 138.74 | 147.70 | 142.66 | 145.68 | 1.9M |
| 2025-01-21 | 137.64 | 142.00 | 137.00 | 138.74 | 3.5M |
| 2025-01-20 | 137.64 | 137.64 | 137.64 | 137.64 | 0.0M |
| 2025-01-17 | 135.56 | 139.00 | 132.23 | 137.88 | 1.4M |
| 2025-01-16 | 134.54 | 140.10 | 133.55 | 135.56 | 1.7M |
| 2025-01-15 | 131.77 | 138.43 | 131.00 | 134.54 | 2.0M |
| 2025-01-14 | 131.63 | 136.68 | 130.09 | 131.77 | 2.3M |
| 2025-01-13 | 136.61 | 136.00 | 129.50 | 131.63 | 1.8M |
| 2025-01-10 | 138.54 | 142.44 | 134.24 | 136.61 | 2.9M |
| 2025-01-09 | 138.54 | 140.11 | 138.59 | 138.54 | 0.1M |
| 2025-01-08 | 142.29 | 149.29 | 137.89 | 140.06 | 1.9M |
| 2025-01-07 | 151.58 | 153.67 | 140.45 | 142.29 | 2.3M |
| 2025-01-06 | 143.20 | 152.15 | 144.01 | 151.58 | 2.0M |
| 2025-01-03 | 138.13 | 144.90 | 138.00 | 143.20 | 1.8M |
| 2025-01-02 | 137.18 | 138.87 | 132.95 | 138.13 | 1.8M |