4,390.20
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:07 | 4,318.70 | 4,318.70 | 4,318.70 | 4,318.70 | 0.7K |
| 09:15 | 4,324.50 | 4,324.50 | 4,308.20 | 4,311.80 | 5.1K |
| 09:16 | 4,303.20 | 4,330.20 | 4,303.20 | 4,327.20 | 3.8K |
| 09:17 | 4,330.10 | 4,337.20 | 4,324.90 | 4,337.20 | 4.1K |
| 09:18 | 4,339.00 | 4,357.00 | 4,339.00 | 4,355.60 | 5.4K |
| 09:19 | 4,353.70 | 4,360.00 | 4,353.70 | 4,356.10 | 4.2K |
| 09:20 | 4,356.20 | 4,373.80 | 4,356.20 | 4,373.80 | 3.5K |
| 09:21 | 4,366.70 | 4,366.70 | 4,346.60 | 4,346.60 | 4.2K |
| 09:22 | 4,348.30 | 4,350.30 | 4,343.00 | 4,345.80 | 2.4K |
| 09:23 | 4,345.90 | 4,345.90 | 4,341.10 | 4,341.10 | 1.0K |
| 09:24 | 4,344.70 | 4,348.00 | 4,333.30 | 4,348.00 | 2.3K |
| 09:25 | 4,343.60 | 4,343.60 | 4,333.00 | 4,334.10 | 2.9K |
| 09:26 | 4,335.10 | 4,337.10 | 4,330.00 | 4,334.90 | 1.8K |
| 09:27 | 4,331.50 | 4,331.50 | 4,325.00 | 4,325.00 | 1.4K |
| 09:28 | 4,324.20 | 4,335.40 | 4,323.80 | 4,335.40 | 1.4K |
| 09:29 | 4,339.10 | 4,341.60 | 4,339.10 | 4,341.60 | 0.9K |
| 09:30 | 4,345.00 | 4,345.00 | 4,339.80 | 4,343.90 | 1.0K |
| 09:31 | 4,340.20 | 4,340.20 | 4,334.20 | 4,336.00 | 1.1K |
| 09:32 | 4,336.00 | 4,364.00 | 4,336.00 | 4,364.00 | 2.6K |
| 09:33 | 4,367.20 | 4,378.00 | 4,367.20 | 4,374.60 | 3.7K |
| 09:34 | 4,375.00 | 4,385.30 | 4,375.00 | 4,380.00 | 3.8K |
| 09:35 | 4,379.80 | 4,387.00 | 4,379.80 | 4,387.00 | 2.0K |
| 09:36 | 4,387.10 | 4,390.00 | 4,374.80 | 4,374.80 | 4.8K |
| 09:37 | 4,377.00 | 4,380.30 | 4,373.50 | 4,373.50 | 1.1K |
| 09:38 | 4,372.00 | 4,372.70 | 4,365.50 | 4,365.50 | 1.8K |
| 09:39 | 4,365.40 | 4,377.40 | 4,365.40 | 4,377.40 | 1.6K |
| 09:40 | 4,377.80 | 4,384.00 | 4,370.30 | 4,384.00 | 1.7K |
| 09:41 | 4,384.00 | 4,394.90 | 4,384.00 | 4,393.90 | 3.8K |
| 09:42 | 4,391.00 | 4,394.20 | 4,386.30 | 4,387.10 | 1.5K |
| 09:43 | 4,389.00 | 4,392.00 | 4,386.90 | 4,392.00 | 1.6K |
| 09:44 | 4,392.00 | 4,395.00 | 4,390.00 | 4,390.10 | 0.8K |
| 09:45 | 4,391.90 | 4,391.90 | 4,374.70 | 4,374.70 | 3.3K |
| 09:46 | 4,374.30 | 4,374.30 | 4,367.00 | 4,371.90 | 2.5K |
| 09:47 | 4,370.00 | 4,379.00 | 4,369.60 | 4,373.50 | 1.5K |
| 09:48 | 4,372.90 | 4,377.40 | 4,372.90 | 4,376.00 | 0.4K |
| 09:49 | 4,375.00 | 4,375.00 | 4,371.60 | 4,371.60 | 0.7K |
| 09:50 | 4,368.80 | 4,374.40 | 4,368.10 | 4,374.40 | 0.9K |
| 09:51 | 4,374.00 | 4,382.60 | 4,374.00 | 4,382.60 | 1.6K |
| 09:52 | 4,384.20 | 4,386.00 | 4,383.00 | 4,386.00 | 1.2K |
| 09:53 | 4,385.10 | 4,385.10 | 4,374.00 | 4,374.00 | 0.7K |
| 09:54 | 4,377.00 | 4,380.00 | 4,377.00 | 4,378.50 | 1.0K |
| 09:55 | 4,378.80 | 4,378.80 | 4,370.10 | 4,376.50 | 1.4K |
| 09:56 | 4,376.20 | 4,376.20 | 4,369.00 | 4,369.00 | 1.0K |
| 09:57 | 4,372.90 | 4,377.00 | 4,371.80 | 4,377.00 | 0.9K |
| 09:58 | 4,374.10 | 4,376.40 | 4,368.20 | 4,368.20 | 0.8K |
| 09:59 | 4,370.00 | 4,372.20 | 4,368.00 | 4,372.20 | 0.7K |
| 10:00 | 4,374.50 | 4,374.50 | 4,368.50 | 4,368.50 | 0.4K |
| 10:01 | 4,368.40 | 4,376.90 | 4,368.40 | 4,376.90 | 0.3K |
| 10:02 | 4,374.00 | 4,376.80 | 4,369.90 | 4,369.90 | 0.4K |
| 10:03 | 4,369.10 | 4,369.60 | 4,369.10 | 4,369.50 | 0.6K |
| 10:04 | 4,370.00 | 4,370.00 | 4,368.20 | 4,369.00 | 0.3K |
| 10:05 | 4,369.00 | 4,369.00 | 4,360.00 | 4,362.70 | 1.1K |
| 10:06 | 4,362.70 | 4,364.00 | 4,361.00 | 4,363.30 | 0.3K |
| 10:07 | 4,363.30 | 4,365.40 | 4,358.00 | 4,358.00 | 0.6K |
| 10:08 | 4,357.90 | 4,357.90 | 4,355.00 | 4,357.00 | 0.2K |
| 10:09 | 4,357.00 | 4,357.00 | 4,355.00 | 4,355.00 | 0.6K |
| 10:10 | 4,355.00 | 4,356.70 | 4,353.40 | 4,356.00 | 0.8K |
| 10:11 | 4,356.00 | 4,356.10 | 4,356.00 | 4,356.10 | 0.5K |
| 10:12 | 4,356.10 | 4,358.50 | 4,353.00 | 4,354.50 | 1.6K |
| 10:13 | 4,354.20 | 4,360.80 | 4,354.20 | 4,360.00 | 0.2K |
| 10:14 | 4,359.90 | 4,361.80 | 4,358.00 | 4,361.80 | 0.2K |
| 10:15 | 4,359.10 | 4,360.00 | 4,359.10 | 4,359.10 | 0.4K |
| 10:16 | 4,359.10 | 4,368.70 | 4,359.10 | 4,368.70 | 0.3K |
| 10:17 | 4,368.70 | 4,370.70 | 4,367.10 | 4,369.70 | 0.9K |
| 10:18 | 4,367.70 | 4,367.70 | 4,363.70 | 4,367.10 | 0.2K |
| 10:19 | 4,367.50 | 4,367.70 | 4,365.50 | 4,367.70 | 0.1K |
| 10:20 | 4,367.70 | 4,370.00 | 4,367.60 | 4,370.00 | 0.4K |
| 10:21 | 4,368.10 | 4,368.20 | 4,367.20 | 4,367.20 | 0.2K |
| 10:22 | 4,367.30 | 4,375.00 | 4,367.30 | 4,372.20 | 0.8K |
| 10:23 | 4,372.50 | 4,378.90 | 4,372.50 | 4,377.00 | 0.5K |
| 10:24 | 4,376.70 | 4,381.30 | 4,376.70 | 4,380.80 | 0.4K |
| 10:25 | 4,382.30 | 4,385.00 | 4,381.70 | 4,384.60 | 0.4K |
| 10:26 | 4,382.00 | 4,385.00 | 4,382.00 | 4,382.90 | 0.5K |
| 10:27 | 4,384.60 | 4,384.60 | 4,379.70 | 4,379.70 | 1.1K |
| 10:28 | 4,376.50 | 4,377.50 | 4,374.10 | 4,376.70 | 0.4K |
| 10:29 | 4,376.90 | 4,376.90 | 4,374.00 | 4,376.00 | 0.2K |
| 10:30 | 4,375.60 | 4,375.60 | 4,368.80 | 4,369.30 | 0.5K |
| 10:31 | 4,371.90 | 4,371.90 | 4,365.10 | 4,368.60 | 0.6K |
| 10:32 | 4,368.60 | 4,370.20 | 4,368.60 | 4,370.20 | 0.1K |
| 10:33 | 4,368.60 | 4,370.20 | 4,368.60 | 4,370.10 | 0.1K |
| 10:34 | 4,370.20 | 4,374.00 | 4,370.10 | 4,374.00 | 0.3K |
| 10:35 | 4,373.10 | 4,373.10 | 4,372.00 | 4,372.10 | 0.2K |
| 10:36 | 4,372.70 | 4,378.00 | 4,372.70 | 4,375.00 | 1.5K |
| 10:37 | 4,375.00 | 4,379.40 | 4,372.50 | 4,377.20 | 0.3K |
| 10:38 | 4,377.40 | 4,379.70 | 4,377.10 | 4,379.70 | 0.8K |
| 10:39 | 4,379.00 | 4,391.00 | 4,376.80 | 4,391.00 | 4.0K |
| 10:40 | 4,391.00 | 4,391.00 | 4,385.90 | 4,385.90 | 1.1K |
| 10:41 | 4,387.80 | 4,387.80 | 4,381.70 | 4,381.70 | 0.2K |
| 10:42 | 4,380.20 | 4,384.00 | 4,380.20 | 4,382.00 | 0.6K |
| 10:43 | 4,380.20 | 4,381.90 | 4,377.50 | 4,377.70 | 0.7K |
| 10:44 | 4,377.50 | 4,377.50 | 4,370.70 | 4,374.40 | 0.3K |
| 10:45 | 4,375.00 | 4,375.00 | 4,368.60 | 4,368.60 | 1.0K |
| 10:46 | 4,372.50 | 4,372.50 | 4,368.10 | 4,369.10 | 0.3K |
| 10:47 | 4,369.00 | 4,375.80 | 4,367.80 | 4,375.80 | 0.4K |
| 10:48 | 4,374.50 | 4,374.50 | 4,372.30 | 4,372.30 | 0.1K |
| 10:49 | 4,374.60 | 4,379.70 | 4,372.40 | 4,379.70 | 0.3K |
| 10:50 | 4,379.90 | 4,384.00 | 4,379.00 | 4,382.80 | 1.1K |
| 10:51 | 4,380.10 | 4,385.90 | 4,380.00 | 4,382.90 | 0.8K |
| 10:52 | 4,382.80 | 4,388.00 | 4,380.10 | 4,384.10 | 0.6K |
| 10:53 | 4,387.30 | 4,387.30 | 4,384.20 | 4,384.20 | 0.2K |
| 10:54 | 4,384.10 | 4,388.50 | 4,384.10 | 4,387.90 | 1.1K |
| 10:55 | 4,388.50 | 4,389.00 | 4,380.00 | 4,380.00 | 0.4K |
| 10:56 | 4,384.10 | 4,390.00 | 4,381.10 | 4,390.00 | 1.7K |
| 10:57 | 4,386.70 | 4,387.90 | 4,382.00 | 4,387.90 | 0.6K |
| 10:58 | 4,387.60 | 4,387.70 | 4,383.60 | 4,387.60 | 0.3K |
| 10:59 | 4,386.00 | 4,386.00 | 4,384.90 | 4,385.00 | 0.3K |
| 11:00 | 4,381.70 | 4,385.00 | 4,381.70 | 4,384.70 | 0.1K |
| 11:01 | 4,382.50 | 4,387.50 | 4,382.10 | 4,385.40 | 0.3K |
| 11:02 | 4,385.40 | 4,385.40 | 4,381.60 | 4,381.60 | 0.3K |
| 11:03 | 4,382.40 | 4,382.40 | 4,376.30 | 4,380.80 | 0.5K |
| 11:04 | 4,379.30 | 4,384.70 | 4,379.30 | 4,384.70 | 0.2K |
| 11:05 | 4,381.10 | 4,383.80 | 4,379.80 | 4,383.80 | 0.2K |
| 11:06 | 4,383.80 | 4,383.80 | 4,381.00 | 4,381.10 | 0.1K |
| 11:07 | 4,381.00 | 4,383.50 | 4,380.00 | 4,383.50 | 0.1K |
| 11:08 | 4,381.40 | 4,383.30 | 4,381.00 | 4,383.00 | 0.2K |
| 11:09 | 4,383.80 | 4,385.40 | 4,383.80 | 4,383.80 | 0.6K |
| 11:10 | 4,385.30 | 4,385.30 | 4,383.80 | 4,385.20 | 0.4K |
| 11:11 | 4,385.00 | 4,391.00 | 4,385.00 | 4,389.00 | 3.8K |
| 11:12 | 4,390.50 | 4,390.50 | 4,384.20 | 4,387.70 | 0.7K |
| 11:13 | 4,387.90 | 4,390.20 | 4,385.20 | 4,387.00 | 0.6K |
| 11:14 | 4,388.00 | 4,388.00 | 4,387.00 | 4,387.00 | 0.0K |
| 11:15 | 4,388.00 | 4,390.00 | 4,387.10 | 4,387.10 | 0.4K |
| 11:16 | 4,387.30 | 4,389.00 | 4,377.70 | 4,377.70 | 0.9K |
| 11:17 | 4,376.00 | 4,384.90 | 4,376.00 | 4,379.50 | 0.7K |
| 11:18 | 4,379.80 | 4,382.20 | 4,379.10 | 4,379.10 | 0.1K |
| 11:19 | 4,379.80 | 4,379.90 | 4,379.50 | 4,379.90 | 0.3K |
| 11:20 | 4,379.50 | 4,385.00 | 4,379.50 | 4,383.00 | 0.6K |
| 11:21 | 4,382.20 | 4,386.40 | 4,382.20 | 4,385.90 | 0.1K |
| 11:22 | 4,383.80 | 4,385.70 | 4,382.00 | 4,382.00 | 0.1K |
| 11:23 | 4,382.10 | 4,384.70 | 4,382.10 | 4,384.60 | 0.0K |
| 11:24 | 4,382.00 | 4,382.00 | 4,378.30 | 4,378.30 | 0.4K |
| 11:25 | 4,378.30 | 4,383.00 | 4,378.00 | 4,383.00 | 0.2K |
| 11:26 | 4,380.00 | 4,380.00 | 4,378.00 | 4,378.10 | 0.1K |
| 11:27 | 4,378.00 | 4,380.00 | 4,378.00 | 4,378.00 | 0.0K |
| 11:28 | 4,378.00 | 4,380.00 | 4,378.00 | 4,380.00 | 0.1K |
| 11:29 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 0.1K |
| 11:30 | 4,380.70 | 4,380.70 | 4,378.20 | 4,378.20 | 0.3K |
| 11:31 | 4,377.00 | 4,378.40 | 4,376.00 | 4,377.00 | 0.7K |
| 11:32 | 4,377.00 | 4,377.00 | 4,372.10 | 4,372.10 | 0.6K |
| 11:33 | 4,374.90 | 4,375.00 | 4,372.70 | 4,373.50 | 0.1K |
| 11:34 | 4,375.00 | 4,382.80 | 4,375.00 | 4,382.20 | 0.6K |
| 11:35 | 4,379.00 | 4,381.50 | 4,378.00 | 4,381.50 | 0.6K |
| 11:36 | 4,380.00 | 4,389.90 | 4,380.00 | 4,388.90 | 1.6K |
| 11:37 | 4,389.00 | 4,392.70 | 4,389.00 | 4,389.70 | 1.6K |
| 11:38 | 4,389.70 | 4,401.50 | 4,389.70 | 4,401.50 | 13.4K |
| 11:39 | 4,403.80 | 4,407.00 | 4,391.80 | 4,398.00 | 3.9K |
| 11:40 | 4,399.50 | 4,407.00 | 4,399.50 | 4,406.60 | 3.1K |
| 11:41 | 4,407.40 | 4,409.80 | 4,401.00 | 4,401.00 | 3.2K |
| 11:42 | 4,396.20 | 4,402.50 | 4,391.30 | 4,391.30 | 1.6K |
| 11:43 | 4,390.00 | 4,398.00 | 4,390.00 | 4,393.60 | 1.2K |
| 11:44 | 4,393.00 | 4,395.00 | 4,393.00 | 4,393.00 | 0.3K |
| 11:45 | 4,393.00 | 4,395.70 | 4,393.00 | 4,395.00 | 0.4K |
| 11:46 | 4,395.70 | 4,405.00 | 4,395.10 | 4,395.10 | 3.4K |
| 11:47 | 4,395.60 | 4,398.80 | 4,395.10 | 4,395.10 | 0.3K |
| 11:48 | 4,395.10 | 4,401.00 | 4,395.10 | 4,401.00 | 1.1K |
| 11:49 | 4,398.60 | 4,400.30 | 4,395.00 | 4,397.00 | 0.9K |
| 11:50 | 4,397.00 | 4,399.00 | 4,395.40 | 4,395.40 | 0.3K |
| 11:51 | 4,395.00 | 4,400.00 | 4,395.00 | 4,400.00 | 0.4K |
| 11:52 | 4,400.00 | 4,402.10 | 4,400.00 | 4,401.00 | 0.5K |
| 11:53 | 4,401.00 | 4,403.70 | 4,401.00 | 4,402.00 | 0.5K |
| 11:54 | 4,404.00 | 4,404.00 | 4,402.00 | 4,404.00 | 0.6K |
| 11:55 | 4,404.00 | 4,404.90 | 4,402.20 | 4,402.20 | 0.5K |
| 11:56 | 4,404.00 | 4,404.00 | 4,401.00 | 4,401.00 | 0.5K |
| 11:57 | 4,401.00 | 4,401.00 | 4,395.00 | 4,398.90 | 0.5K |
| 11:58 | 4,398.30 | 4,399.50 | 4,396.00 | 4,399.50 | 0.2K |
| 11:59 | 4,398.50 | 4,398.50 | 4,395.70 | 4,395.70 | 0.7K |
| 12:00 | 4,397.00 | 4,397.00 | 4,395.00 | 4,395.50 | 0.7K |
| 12:01 | 4,398.20 | 4,402.80 | 4,398.20 | 4,400.00 | 0.7K |
| 12:02 | 4,400.00 | 4,401.90 | 4,397.40 | 4,397.40 | 0.7K |
| 12:03 | 4,397.50 | 4,399.90 | 4,397.50 | 4,399.00 | 0.2K |
| 12:04 | 4,398.00 | 4,400.00 | 4,398.00 | 4,400.00 | 0.6K |
| 12:05 | 4,399.10 | 4,400.00 | 4,397.40 | 4,398.00 | 0.8K |
| 12:06 | 4,398.10 | 4,400.80 | 4,398.10 | 4,400.80 | 0.1K |
| 12:07 | 4,400.80 | 4,400.80 | 4,398.00 | 4,400.00 | 0.1K |
| 12:08 | 4,401.70 | 4,403.40 | 4,398.00 | 4,398.10 | 0.3K |
| 12:09 | 4,400.00 | 4,400.00 | 4,392.10 | 4,392.10 | 1.8K |
| 12:10 | 4,393.50 | 4,393.50 | 4,385.00 | 4,385.00 | 1.1K |
| 12:11 | 4,387.80 | 4,389.20 | 4,385.50 | 4,385.50 | 0.5K |
| 12:12 | 4,388.00 | 4,388.00 | 4,385.00 | 4,385.00 | 0.9K |
| 12:13 | 4,387.90 | 4,389.80 | 4,387.00 | 4,387.00 | 0.3K |
| 12:14 | 4,387.60 | 4,389.00 | 4,384.50 | 4,384.50 | 1.4K |
| 12:15 | 4,384.20 | 4,384.20 | 4,381.30 | 4,383.30 | 0.1K |
| 12:16 | 4,383.30 | 4,384.70 | 4,383.30 | 4,383.50 | 0.4K |
| 12:17 | 4,384.60 | 4,384.70 | 4,383.50 | 4,383.50 | 0.4K |
| 12:18 | 4,382.00 | 4,382.00 | 4,380.00 | 4,380.00 | 0.3K |
| 12:19 | 4,380.00 | 4,380.00 | 4,376.80 | 4,379.10 | 0.8K |
| 12:20 | 4,379.60 | 4,379.60 | 4,376.20 | 4,378.90 | 0.4K |
| 12:21 | 4,378.90 | 4,379.00 | 4,378.90 | 4,378.90 | 0.1K |
| 12:22 | 4,378.50 | 4,378.50 | 4,376.00 | 4,376.00 | 0.2K |
| 12:23 | 4,376.00 | 4,380.00 | 4,376.00 | 4,380.00 | 0.4K |
| 12:24 | 4,380.00 | 4,383.50 | 4,380.00 | 4,382.70 | 0.2K |
| 12:25 | 4,383.50 | 4,385.10 | 4,382.80 | 4,385.00 | 0.1K |
| 12:26 | 4,384.80 | 4,384.80 | 4,382.20 | 4,384.70 | 0.0K |
| 12:27 | 4,385.00 | 4,385.00 | 4,382.10 | 4,382.10 | 0.1K |
| 12:28 | 4,380.30 | 4,382.00 | 4,380.30 | 4,380.30 | 0.1K |
| 12:29 | 4,380.00 | 4,380.30 | 4,380.00 | 4,380.00 | 0.1K |
| 12:30 | 4,380.00 | 4,380.00 | 4,378.00 | 4,378.00 | 0.5K |
| 12:31 | 4,378.00 | 4,378.00 | 4,378.00 | 4,378.00 | 0.0K |
| 12:32 | 4,378.00 | 4,382.70 | 4,378.00 | 4,382.70 | 0.1K |
| 12:33 | 4,382.90 | 4,384.90 | 4,380.00 | 4,382.10 | 0.4K |
| 12:34 | 4,381.50 | 4,381.50 | 4,376.30 | 4,379.20 | 0.5K |
| 12:35 | 4,376.70 | 4,383.90 | 4,376.70 | 4,383.90 | 0.1K |
| 12:36 | 4,382.50 | 4,385.00 | 4,382.50 | 4,382.50 | 0.1K |
| 12:37 | 4,382.50 | 4,385.00 | 4,382.50 | 4,384.60 | 0.2K |
| 12:38 | 4,384.50 | 4,384.50 | 4,382.60 | 4,382.60 | 0.0K |
| 12:39 | 4,384.60 | 4,384.60 | 4,382.50 | 4,382.50 | 0.1K |
| 12:40 | 4,382.90 | 4,382.90 | 4,381.30 | 4,381.30 | 0.0K |
| 12:41 | 4,381.10 | 4,382.10 | 4,379.40 | 4,379.40 | 0.2K |
| 12:42 | 4,377.40 | 4,379.20 | 4,377.40 | 4,379.20 | 0.1K |
| 12:43 | 4,376.00 | 4,379.70 | 4,376.00 | 4,376.00 | 0.3K |
| 12:44 | 4,378.60 | 4,378.90 | 4,376.20 | 4,376.20 | 0.2K |
| 12:45 | 4,376.30 | 4,379.40 | 4,376.30 | 4,376.80 | 0.2K |
| 12:46 | 4,377.40 | 4,377.70 | 4,376.80 | 4,377.00 | 0.3K |
| 12:47 | 4,378.80 | 4,378.80 | 4,376.40 | 4,376.40 | 0.2K |
| 12:48 | 4,377.00 | 4,380.20 | 4,376.30 | 4,380.20 | 0.2K |
| 12:49 | 4,379.10 | 4,380.00 | 4,379.10 | 4,379.60 | 0.2K |
| 12:50 | 4,382.10 | 4,382.10 | 4,377.30 | 4,377.30 | 0.2K |
| 12:51 | 4,377.20 | 4,378.00 | 4,377.20 | 4,378.00 | 0.2K |
| 12:52 | 4,378.50 | 4,381.90 | 4,378.50 | 4,381.90 | 0.0K |
| 12:53 | 4,382.00 | 4,382.00 | 4,378.60 | 4,380.20 | 0.2K |
| 12:54 | 4,380.60 | 4,380.70 | 4,378.10 | 4,378.10 | 0.0K |
| 12:55 | 4,380.40 | 4,380.40 | 4,378.00 | 4,380.00 | 0.0K |
| 12:56 | 4,378.00 | 4,378.00 | 4,376.30 | 4,376.30 | 0.3K |
| 12:57 | 4,376.40 | 4,378.50 | 4,376.40 | 4,377.90 | 0.1K |
| 12:58 | 4,376.40 | 4,376.40 | 4,373.10 | 4,373.10 | 1.3K |
| 12:59 | 4,375.00 | 4,375.00 | 4,374.00 | 4,374.00 | 0.1K |
| 13:00 | 4,373.20 | 4,374.00 | 4,372.70 | 4,374.00 | 0.7K |
| 13:01 | 4,373.00 | 4,374.30 | 4,373.00 | 4,374.00 | 0.2K |
| 13:02 | 4,374.30 | 4,375.00 | 4,373.00 | 4,373.00 | 0.0K |
| 13:03 | 4,374.00 | 4,374.00 | 4,369.20 | 4,369.20 | 1.7K |
| 13:04 | 4,369.90 | 4,369.90 | 4,366.20 | 4,367.50 | 0.8K |
| 13:05 | 4,368.00 | 4,371.50 | 4,368.00 | 4,370.10 | 0.2K |
| 13:06 | 4,369.90 | 4,371.20 | 4,369.90 | 4,370.90 | 0.2K |
| 13:07 | 4,370.30 | 4,372.20 | 4,370.20 | 4,370.40 | 0.1K |
| 13:08 | 4,369.90 | 4,373.00 | 4,369.90 | 4,373.00 | 0.8K |
| 13:09 | 4,377.60 | 4,377.60 | 4,372.70 | 4,372.70 | 0.6K |
| 13:10 | 4,375.70 | 4,376.20 | 4,372.90 | 4,373.30 | 0.1K |
| 13:11 | 4,375.20 | 4,376.00 | 4,373.20 | 4,373.50 | 0.0K |
| 13:12 | 4,374.90 | 4,375.50 | 4,373.60 | 4,373.60 | 0.1K |
| 13:13 | 4,373.60 | 4,373.60 | 4,373.60 | 4,373.60 | 0.0K |
| 13:14 | 4,375.20 | 4,375.20 | 4,375.20 | 4,375.20 | 0.2K |
| 13:15 | 4,374.80 | 4,374.80 | 4,372.30 | 4,372.40 | 1.3K |
| 13:16 | 4,372.40 | 4,374.80 | 4,372.20 | 4,374.80 | 0.1K |
| 13:17 | 4,374.80 | 4,375.00 | 4,372.10 | 4,372.10 | 0.1K |
| 13:18 | 4,372.30 | 4,374.90 | 4,372.30 | 4,373.00 | 0.1K |
| 13:19 | 4,374.10 | 4,374.10 | 4,372.30 | 4,372.30 | 0.1K |
| 13:20 | 4,372.30 | 4,374.30 | 4,372.00 | 4,374.30 | 0.1K |
| 13:21 | 4,370.30 | 4,370.30 | 4,370.10 | 4,370.10 | 0.1K |
| 13:22 | 4,371.90 | 4,373.10 | 4,371.90 | 4,373.10 | 0.0K |
| 13:23 | 4,373.10 | 4,373.80 | 4,372.20 | 4,372.20 | 0.0K |
| 13:24 | 4,372.20 | 4,372.90 | 4,372.10 | 4,372.90 | 0.1K |
| 13:25 | 4,372.10 | 4,377.10 | 4,372.10 | 4,375.60 | 0.3K |
| 13:26 | 4,375.00 | 4,375.00 | 4,372.70 | 4,375.00 | 0.0K |
| 13:27 | 4,375.00 | 4,375.90 | 4,375.00 | 4,375.70 | 0.1K |
| 13:28 | 4,375.40 | 4,375.40 | 4,372.70 | 4,373.90 | 0.3K |
| 13:29 | 4,373.90 | 4,373.90 | 4,370.00 | 4,370.00 | 0.1K |
| 13:30 | 4,370.00 | 4,370.00 | 4,369.90 | 4,369.90 | 0.2K |
| 13:31 | 4,369.20 | 4,370.00 | 4,369.20 | 4,369.90 | 0.1K |
| 13:32 | 4,369.90 | 4,369.90 | 4,368.90 | 4,369.00 | 0.2K |
| 13:33 | 4,370.30 | 4,375.20 | 4,370.30 | 4,371.70 | 0.3K |
| 13:34 | 4,375.00 | 4,375.00 | 4,374.90 | 4,374.90 | 0.9K |
| 13:35 | 4,374.10 | 4,374.20 | 4,374.10 | 4,374.20 | 0.0K |
| 13:36 | 4,374.20 | 4,375.00 | 4,374.00 | 4,374.90 | 0.5K |
| 13:37 | 4,372.50 | 4,372.50 | 4,371.80 | 4,371.80 | 0.0K |
| 13:38 | 4,369.10 | 4,369.10 | 4,368.30 | 4,368.30 | 0.2K |
| 13:39 | 4,371.50 | 4,371.50 | 4,368.30 | 4,371.20 | 0.1K |
| 13:40 | 4,368.20 | 4,372.20 | 4,368.20 | 4,372.20 | 0.0K |
| 13:41 | 4,370.80 | 4,373.80 | 4,370.80 | 4,373.80 | 0.1K |
| 13:42 | 4,373.50 | 4,374.20 | 4,373.50 | 4,374.20 | 0.1K |
| 13:43 | 4,371.80 | 4,373.80 | 4,371.60 | 4,371.60 | 0.0K |
| 13:44 | 4,370.00 | 4,372.70 | 4,368.70 | 4,368.70 | 0.2K |
| 13:45 | 4,371.10 | 4,372.70 | 4,368.70 | 4,372.70 | 0.1K |
| 13:46 | 4,372.10 | 4,372.10 | 4,371.10 | 4,371.10 | 0.0K |
| 13:47 | 4,372.00 | 4,372.00 | 4,370.40 | 4,370.40 | 0.1K |
| 13:48 | 4,372.00 | 4,373.20 | 4,372.00 | 4,373.20 | 0.0K |
| 13:49 | 4,373.40 | 4,373.40 | 4,371.20 | 4,371.20 | 0.1K |
| 13:50 | 4,372.30 | 4,373.00 | 4,371.20 | 4,373.00 | 0.0K |
| 13:51 | 4,370.70 | 4,373.00 | 4,370.70 | 4,373.00 | 0.2K |
| 13:52 | 4,373.00 | 4,373.00 | 4,373.00 | 4,373.00 | 0.1K |
| 13:53 | 4,373.00 | 4,373.00 | 4,371.30 | 4,372.90 | 0.0K |
| 13:54 | 4,373.00 | 4,375.00 | 4,373.00 | 4,375.00 | 0.2K |
| 13:55 | 4,375.00 | 4,375.00 | 4,373.10 | 4,373.30 | 0.1K |
| 13:56 | 4,374.00 | 4,374.00 | 4,373.30 | 4,374.00 | 0.0K |
| 13:57 | 4,373.70 | 4,373.70 | 4,373.70 | 4,373.70 | 0.1K |
| 13:58 | 4,373.30 | 4,373.30 | 4,373.30 | 4,373.30 | 0.0K |
| 13:59 | 4,373.30 | 4,374.80 | 4,373.30 | 4,373.30 | 0.0K |
| 14:00 | 4,375.10 | 4,375.50 | 4,373.30 | 4,374.90 | 0.2K |
| 14:01 | 4,372.60 | 4,374.80 | 4,372.50 | 4,374.50 | 0.1K |
| 14:02 | 4,371.80 | 4,376.90 | 4,371.80 | 4,376.90 | 0.2K |
| 14:03 | 4,376.80 | 4,378.80 | 4,376.80 | 4,378.80 | 0.0K |
| 14:04 | 4,378.80 | 4,380.00 | 4,378.80 | 4,380.00 | 0.2K |
| 14:05 | 4,380.00 | 4,380.00 | 4,379.90 | 4,379.90 | 0.1K |
| 14:06 | 4,378.20 | 4,382.00 | 4,378.20 | 4,382.00 | 0.3K |
| 14:07 | 4,381.00 | 4,381.10 | 4,379.20 | 4,381.00 | 0.3K |
| 14:08 | 4,380.20 | 4,382.80 | 4,380.20 | 4,382.40 | 0.7K |
| 14:09 | 4,380.60 | 4,382.60 | 4,379.20 | 4,381.50 | 0.1K |
| 14:10 | 4,381.20 | 4,383.00 | 4,379.50 | 4,379.50 | 0.2K |
| 14:11 | 4,379.50 | 4,381.40 | 4,379.50 | 4,381.40 | 0.4K |
| 14:12 | 4,381.40 | 4,381.40 | 4,378.20 | 4,378.20 | 0.2K |
| 14:13 | 4,378.20 | 4,383.00 | 4,378.20 | 4,380.10 | 0.5K |
| 14:14 | 4,379.00 | 4,379.50 | 4,378.40 | 4,379.50 | 0.2K |
| 14:15 | 4,379.50 | 4,379.50 | 4,379.50 | 4,379.50 | 0.0K |
| 14:16 | 4,378.40 | 4,378.40 | 4,378.20 | 4,378.20 | 0.1K |
| 14:17 | 4,379.50 | 4,384.00 | 4,379.50 | 4,384.00 | 0.6K |
| 14:18 | 4,384.90 | 4,385.00 | 4,384.10 | 4,384.10 | 0.3K |
| 14:19 | 4,385.00 | 4,385.00 | 4,384.10 | 4,384.90 | 0.1K |
| 14:20 | 4,384.90 | 4,384.90 | 4,382.70 | 4,384.00 | 0.4K |
| 14:21 | 4,384.00 | 4,384.00 | 4,382.00 | 4,382.20 | 0.0K |
| 14:22 | 4,382.00 | 4,382.00 | 4,379.60 | 4,379.60 | 0.4K |
| 14:23 | 4,379.70 | 4,382.00 | 4,379.10 | 4,382.00 | 0.2K |
| 14:24 | 4,382.00 | 4,382.00 | 4,382.00 | 4,382.00 | 0.6K |
| 14:25 | 4,382.00 | 4,383.80 | 4,380.30 | 4,383.40 | 0.7K |
| 14:26 | 4,380.90 | 4,392.80 | 4,380.90 | 4,391.80 | 2.1K |
| 14:27 | 4,389.60 | 4,391.00 | 4,388.10 | 4,390.00 | 0.5K |
| 14:28 | 4,388.90 | 4,395.00 | 4,388.90 | 4,394.80 | 1.1K |
| 14:29 | 4,391.80 | 4,394.20 | 4,388.90 | 4,388.90 | 0.6K |
| 14:30 | 4,392.30 | 4,392.30 | 4,390.30 | 4,390.40 | 0.2K |
| 14:31 | 4,392.00 | 4,392.00 | 4,390.00 | 4,392.00 | 0.2K |
| 14:32 | 4,392.00 | 4,392.30 | 4,390.00 | 4,390.00 | 0.3K |
| 14:33 | 4,391.00 | 4,391.70 | 4,390.00 | 4,390.00 | 0.1K |
| 14:34 | 4,390.00 | 4,392.20 | 4,390.00 | 4,392.20 | 0.1K |
| 14:35 | 4,393.20 | 4,393.50 | 4,391.60 | 4,393.50 | 0.1K |
| 14:36 | 4,391.60 | 4,396.10 | 4,391.60 | 4,396.10 | 0.7K |
| 14:37 | 4,397.00 | 4,398.60 | 4,396.00 | 4,398.60 | 0.4K |
| 14:38 | 4,399.00 | 4,399.00 | 4,396.00 | 4,396.00 | 0.3K |
| 14:39 | 4,396.00 | 4,397.40 | 4,394.50 | 4,397.40 | 0.3K |
| 14:40 | 4,397.40 | 4,398.50 | 4,395.00 | 4,395.00 | 0.7K |
| 14:41 | 4,395.00 | 4,396.90 | 4,392.30 | 4,396.10 | 0.3K |
| 14:42 | 4,392.90 | 4,397.20 | 4,392.40 | 4,394.60 | 0.7K |
| 14:43 | 4,394.00 | 4,394.00 | 4,390.00 | 4,390.00 | 0.8K |
| 14:44 | 4,391.50 | 4,391.50 | 4,384.30 | 4,386.20 | 0.6K |
| 14:45 | 4,386.90 | 4,391.30 | 4,386.90 | 4,391.30 | 0.1K |
| 14:46 | 4,391.30 | 4,391.30 | 4,389.10 | 4,389.10 | 0.1K |
| 14:47 | 4,386.80 | 4,389.60 | 4,386.80 | 4,389.10 | 0.3K |
| 14:48 | 4,389.10 | 4,389.10 | 4,389.00 | 4,389.00 | 0.0K |
| 14:49 | 4,389.00 | 4,389.00 | 4,386.10 | 4,387.60 | 0.3K |
| 14:50 | 4,384.70 | 4,387.50 | 4,384.70 | 4,386.90 | 0.1K |
| 14:51 | 4,386.50 | 4,386.70 | 4,383.40 | 4,386.60 | 0.2K |
| 14:52 | 4,387.00 | 4,390.00 | 4,387.00 | 4,388.30 | 0.7K |
| 14:53 | 4,384.00 | 4,389.90 | 4,384.00 | 4,389.90 | 0.2K |
| 14:54 | 4,389.00 | 4,389.00 | 4,388.90 | 4,388.90 | 0.1K |
| 14:55 | 4,388.90 | 4,391.30 | 4,388.90 | 4,391.30 | 1.1K |
| 14:56 | 4,392.00 | 4,392.00 | 4,390.10 | 4,391.00 | 0.1K |
| 14:57 | 4,391.20 | 4,391.20 | 4,389.30 | 4,389.90 | 0.2K |
| 14:58 | 4,389.90 | 4,390.00 | 4,389.50 | 4,389.50 | 0.8K |
| 14:59 | 4,390.00 | 4,390.00 | 4,389.00 | 4,390.00 | 0.4K |
| 15:00 | 4,390.00 | 4,392.00 | 4,389.00 | 4,390.00 | 0.3K |
| 15:01 | 4,389.00 | 4,391.00 | 4,387.40 | 4,389.00 | 0.3K |
| 15:02 | 4,388.40 | 4,389.00 | 4,387.80 | 4,387.90 | 0.2K |
| 15:03 | 4,389.00 | 4,389.00 | 4,385.30 | 4,387.00 | 0.8K |
| 15:04 | 4,387.00 | 4,389.00 | 4,386.10 | 4,388.40 | 0.3K |
| 15:05 | 4,388.90 | 4,388.90 | 4,386.10 | 4,386.10 | 0.3K |
| 15:06 | 4,386.10 | 4,390.00 | 4,386.10 | 4,388.10 | 0.9K |
| 15:07 | 4,390.00 | 4,391.30 | 4,388.20 | 4,390.00 | 0.6K |
| 15:08 | 4,388.20 | 4,389.80 | 4,386.10 | 4,388.90 | 0.4K |
| 15:09 | 4,389.00 | 4,391.60 | 4,388.90 | 4,391.60 | 0.6K |
| 15:10 | 4,388.10 | 4,392.00 | 4,388.10 | 4,388.20 | 1.9K |
| 15:11 | 4,391.10 | 4,393.00 | 4,391.10 | 4,393.00 | 1.1K |
| 15:12 | 4,392.50 | 4,395.00 | 4,392.50 | 4,395.00 | 1.4K |
| 15:13 | 4,395.00 | 4,395.00 | 4,390.80 | 4,390.80 | 1.2K |
| 15:14 | 4,392.70 | 4,392.70 | 4,385.00 | 4,385.10 | 0.9K |
| 15:15 | 4,386.10 | 4,390.00 | 4,386.10 | 4,390.00 | 1.1K |
| 15:16 | 4,389.00 | 4,391.80 | 4,387.60 | 4,390.50 | 1.3K |
| 15:17 | 4,389.80 | 4,389.80 | 4,384.60 | 4,387.70 | 3.3K |
| 15:18 | 4,387.70 | 4,393.00 | 4,386.00 | 4,391.30 | 2.4K |
| 15:19 | 4,393.00 | 4,393.00 | 4,391.00 | 4,393.00 | 0.9K |
| 15:20 | 4,392.00 | 4,394.90 | 4,391.60 | 4,391.60 | 2.2K |
| 15:21 | 4,392.30 | 4,393.00 | 4,391.40 | 4,391.80 | 0.8K |
| 15:22 | 4,391.40 | 4,393.00 | 4,391.20 | 4,391.20 | 1.3K |
| 15:23 | 4,391.20 | 4,392.90 | 4,391.20 | 4,392.00 | 0.7K |
| 15:24 | 4,391.80 | 4,392.00 | 4,391.00 | 4,391.30 | 1.8K |
| 15:25 | 4,392.00 | 4,392.00 | 4,391.00 | 4,391.90 | 0.6K |
| 15:26 | 4,391.90 | 4,391.90 | 4,391.00 | 4,391.00 | 0.9K |
| 15:27 | 4,391.10 | 4,391.10 | 4,388.00 | 4,390.00 | 1.1K |
| 15:28 | 4,390.00 | 4,390.90 | 4,386.10 | 4,389.90 | 1.0K |
| 15:29 | 4,390.00 | 4,390.20 | 4,385.50 | 4,390.20 | 1.5K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-10-03 | 4,318.70 | 4,410.00 | 4,303.20 | 4,390.20 | 0.3M |
| 2025-10-01 | 4,190.00 | 4,398.00 | 4,154.00 | 4,318.70 | 0.7M |
| 2025-09-30 | 4,066.00 | 4,212.90 | 4,066.00 | 4,173.80 | 0.3M |
| 2025-09-29 | 4,249.00 | 4,299.50 | 4,013.50 | 4,053.70 | 0.5M |
| 2025-09-26 | 4,355.00 | 4,359.00 | 4,180.10 | 4,207.50 | 0.3M |
| 2025-09-25 | 4,320.00 | 4,439.00 | 4,299.10 | 4,358.70 | 0.5M |
| 2025-09-24 | 4,349.50 | 4,397.50 | 4,288.10 | 4,310.00 | 0.3M |
| 2025-09-23 | 4,339.80 | 4,385.00 | 4,285.10 | 4,334.80 | 0.4M |
| 2025-09-22 | 4,364.70 | 4,509.00 | 4,277.60 | 4,328.00 | 0.9M |
| 2025-09-19 | 4,363.90 | 4,404.90 | 4,336.20 | 4,356.20 | 0.3M |
| 2025-09-18 | 4,423.00 | 4,423.80 | 4,346.50 | 4,354.90 | 0.2M |
| 2025-09-17 | 4,361.80 | 4,466.00 | 4,337.90 | 4,403.40 | 0.6M |
| 2025-09-16 | 4,385.00 | 4,410.00 | 4,329.60 | 4,340.10 | 0.3M |
| 2025-09-15 | 4,400.00 | 4,425.70 | 4,360.00 | 4,384.40 | 0.4M |
| 2025-09-12 | 4,066.40 | 4,470.00 | 4,056.40 | 4,420.40 | 2.8M |
| 2025-09-11 | 4,072.00 | 4,146.90 | 4,031.20 | 4,051.40 | 0.3M |
| 2025-09-10 | 4,059.90 | 4,110.00 | 4,043.00 | 4,064.70 | 0.1M |
| 2025-09-09 | 4,090.00 | 4,138.30 | 4,040.00 | 4,046.20 | 0.1M |
| 2025-09-08 | 4,103.90 | 4,141.70 | 4,075.00 | 4,092.90 | 0.1M |
| 2025-09-05 | 3,950.00 | 4,149.00 | 3,940.20 | 4,083.10 | 0.5M |
| 2025-09-04 | 4,119.00 | 4,124.30 | 3,940.10 | 3,951.70 | 0.2M |
| 2025-09-03 | 4,085.00 | 4,114.00 | 4,043.00 | 4,103.50 | 0.2M |
| 2025-09-02 | 3,924.40 | 4,118.40 | 3,906.20 | 4,077.50 | 0.6M |
| 2025-09-01 | 3,858.70 | 3,940.00 | 3,847.00 | 3,893.50 | 0.2M |
| 2025-08-29 | 3,837.00 | 3,898.00 | 3,811.60 | 3,839.40 | 0.1M |
| 2025-08-28 | 3,864.00 | 3,880.00 | 3,814.20 | 3,838.90 | 0.1M |
| 2025-08-26 | 3,989.90 | 3,996.00 | 3,855.00 | 3,864.60 | 0.2M |
| 2025-08-25 | 4,049.50 | 4,073.60 | 3,985.20 | 3,993.60 | 0.1M |
| 2025-08-22 | 4,038.90 | 4,095.00 | 4,011.50 | 4,033.80 | 0.2M |
| 2025-08-21 | 4,101.70 | 4,148.00 | 4,016.60 | 4,029.00 | 0.2M |
| 2025-08-20 | 4,120.90 | 4,170.00 | 4,081.00 | 4,090.20 | 0.2M |
| 2025-08-19 | 4,110.70 | 4,144.00 | 4,078.90 | 4,120.90 | 0.2M |
| 2025-08-18 | 4,105.00 | 4,157.50 | 4,055.10 | 4,095.10 | 0.2M |
| 2025-08-14 | 4,079.90 | 4,095.50 | 4,006.00 | 4,053.90 | 0.2M |
| 2025-08-13 | 3,948.30 | 4,130.00 | 3,923.90 | 4,077.40 | 0.6M |
| 2025-08-12 | 3,924.10 | 3,966.00 | 3,904.00 | 3,917.20 | 0.2M |
| 2025-08-11 | 3,887.90 | 4,044.00 | 3,801.00 | 3,953.50 | 1.0M |
| 2025-08-08 | 3,887.40 | 3,915.00 | 3,845.90 | 3,859.20 | 0.2M |
| 2025-08-07 | 3,910.50 | 3,953.10 | 3,862.10 | 3,890.90 | 0.2M |
| 2025-08-06 | 4,004.80 | 4,013.00 | 3,925.00 | 3,952.60 | 0.2M |
| 2025-08-05 | 4,039.00 | 4,059.00 | 3,960.50 | 3,995.30 | 0.4M |
| 2025-08-04 | 3,872.90 | 4,013.00 | 3,839.10 | 3,984.70 | 0.3M |
| 2025-08-01 | 3,957.00 | 3,984.00 | 3,800.50 | 3,844.90 | 0.3M |
| 2025-07-31 | 3,967.70 | 4,027.90 | 3,941.00 | 3,960.70 | 0.2M |
| 2025-07-30 | 4,064.50 | 4,097.90 | 4,005.00 | 4,018.60 | 0.3M |
| 2025-07-29 | 3,992.70 | 4,081.90 | 3,940.90 | 4,063.40 | 0.4M |
| 2025-07-28 | 4,144.70 | 4,174.00 | 3,971.00 | 3,994.70 | 0.4M |
| 2025-07-25 | 4,290.80 | 4,293.00 | 4,132.40 | 4,148.70 | 0.3M |
| 2025-07-24 | 4,327.80 | 4,423.20 | 4,285.00 | 4,298.10 | 0.5M |
| 2025-07-23 | 4,357.00 | 4,361.50 | 4,274.00 | 4,285.70 | 0.2M |
| 2025-07-22 | 4,393.00 | 4,434.00 | 4,310.70 | 4,344.60 | 0.2M |
| 2025-07-21 | 4,412.70 | 4,441.80 | 4,352.00 | 4,373.20 | 0.4M |
| 2025-07-18 | 4,558.00 | 4,588.00 | 4,381.00 | 4,401.50 | 0.5M |
| 2025-07-17 | 4,629.80 | 4,641.00 | 4,516.40 | 4,547.20 | 0.3M |
| 2025-07-16 | 4,618.00 | 4,727.00 | 4,597.80 | 4,616.40 | 0.4M |
| 2025-07-15 | 4,611.90 | 4,695.00 | 4,587.00 | 4,619.00 | 0.5M |
| 2025-07-14 | 4,500.00 | 4,614.80 | 4,445.00 | 4,594.90 | 0.7M |
| 2025-07-11 | 4,602.70 | 4,609.10 | 4,411.00 | 4,428.90 | 0.5M |
| 2025-07-10 | 4,674.90 | 4,732.60 | 4,580.00 | 4,605.00 | 0.5M |
| 2025-07-09 | 4,534.70 | 4,685.00 | 4,527.70 | 4,667.40 | 0.8M |
| 2025-07-08 | 4,571.50 | 4,607.70 | 4,505.00 | 4,523.90 | 0.3M |
| 2025-07-07 | 4,550.00 | 4,617.90 | 4,532.00 | 4,578.70 | 0.7M |
| 2025-07-04 | 4,500.50 | 4,655.00 | 4,488.00 | 4,524.80 | 1.7M |
| 2025-07-03 | 4,366.00 | 4,485.00 | 4,328.20 | 4,453.10 | 0.6M |
| 2025-07-02 | 4,443.70 | 4,449.00 | 4,352.00 | 4,366.40 | 0.3M |
| 2025-07-01 | 4,470.00 | 4,529.00 | 4,421.00 | 4,432.20 | 0.4M |
| 2025-06-30 | 4,456.90 | 4,495.00 | 4,425.90 | 4,457.40 | 0.3M |
| 2025-06-27 | 4,463.50 | 4,521.00 | 4,406.80 | 4,425.90 | 0.5M |
| 2025-06-26 | 4,458.10 | 4,550.00 | 4,423.00 | 4,448.40 | 0.6M |
| 2025-06-25 | 4,470.00 | 4,531.00 | 4,401.00 | 4,447.50 | 1.1M |
| 2025-06-24 | 4,801.00 | 4,822.30 | 4,413.80 | 4,443.10 | 2.1M |
| 2025-06-23 | 4,650.50 | 4,874.80 | 4,600.00 | 4,788.70 | 3.0M |
| 2025-06-20 | 4,291.50 | 4,728.40 | 4,261.00 | 4,639.50 | 4.6M |
| 2025-06-19 | 4,463.00 | 4,564.00 | 4,273.40 | 4,287.80 | 1.3M |
| 2025-06-18 | 4,377.80 | 4,519.90 | 4,295.00 | 4,464.20 | 1.4M |
| 2025-06-17 | 4,380.00 | 4,475.00 | 4,345.70 | 4,378.30 | 0.8M |
| 2025-06-16 | 4,310.00 | 4,390.00 | 4,215.90 | 4,380.00 | 0.5M |
| 2025-06-13 | 4,101.00 | 4,425.00 | 4,100.00 | 4,302.70 | 1.1M |
| 2025-06-12 | 4,286.00 | 4,356.00 | 4,190.00 | 4,206.60 | 0.3M |
| 2025-06-11 | 4,390.00 | 4,406.90 | 4,242.00 | 4,300.00 | 0.4M |
| 2025-06-10 | 4,385.00 | 4,454.00 | 4,355.00 | 4,369.80 | 0.4M |
| 2025-06-09 | 4,415.00 | 4,460.00 | 4,321.00 | 4,361.80 | 0.6M |
| 2025-06-06 | 4,470.00 | 4,569.00 | 4,370.20 | 4,396.80 | 0.8M |
| 2025-06-05 | 4,397.50 | 4,488.00 | 4,340.00 | 4,435.30 | 0.8M |
| 2025-06-04 | 4,359.00 | 4,510.00 | 4,333.40 | 4,373.70 | 1.4M |
| 2025-06-03 | 4,248.00 | 4,448.60 | 4,222.00 | 4,333.00 | 2.1M |
| 2025-06-02 | 4,234.00 | 4,255.00 | 4,165.00 | 4,230.50 | 0.4M |
| 2025-05-30 | 4,239.90 | 4,342.60 | 4,206.00 | 4,230.10 | 0.8M |
| 2025-05-29 | 4,258.00 | 4,389.90 | 4,201.50 | 4,226.00 | 0.8M |
| 2025-05-28 | 4,329.00 | 4,352.00 | 4,194.80 | 4,237.40 | 1.0M |
| 2025-05-27 | 4,294.60 | 4,430.40 | 4,262.00 | 4,327.60 | 3.4M |
| 2025-05-26 | 3,728.00 | 4,380.00 | 3,697.40 | 4,279.70 | 8.5M |
| 2025-05-23 | 3,639.00 | 3,789.90 | 3,611.00 | 3,717.90 | 1.3M |
| 2025-05-22 | 3,640.20 | 3,670.00 | 3,590.00 | 3,624.40 | 0.4M |
| 2025-05-21 | 3,555.00 | 3,685.00 | 3,518.70 | 3,640.20 | 0.6M |
| 2025-05-20 | 3,719.00 | 3,746.10 | 3,545.00 | 3,555.00 | 0.6M |
| 2025-05-19 | 3,697.00 | 3,850.00 | 3,676.10 | 3,701.60 | 1.2M |
| 2025-05-16 | 3,410.40 | 3,684.90 | 3,393.00 | 3,654.10 | 2.0M |
| 2025-05-15 | 3,394.20 | 3,415.00 | 3,338.00 | 3,393.00 | 0.4M |
| 2025-05-14 | 3,336.00 | 3,482.00 | 3,321.60 | 3,389.80 | 1.1M |
| 2025-05-13 | 3,201.00 | 3,361.20 | 3,158.00 | 3,327.40 | 0.9M |
| 2025-05-12 | 3,159.30 | 3,219.80 | 3,132.10 | 3,202.50 | 0.4M |
| 2025-05-09 | 2,915.00 | 3,071.90 | 2,915.00 | 3,059.00 | 0.4M |
| 2025-05-08 | 3,139.00 | 3,195.00 | 2,984.50 | 3,014.00 | 0.3M |
| 2025-05-07 | 3,050.10 | 3,148.80 | 3,036.30 | 3,128.10 | 0.3M |
| 2025-05-06 | 3,235.00 | 3,280.00 | 3,000.00 | 3,109.60 | 0.4M |
| 2025-05-05 | 3,217.00 | 3,258.30 | 3,193.30 | 3,232.80 | 0.3M |
| 2025-05-02 | 3,180.00 | 3,269.00 | 3,100.40 | 3,201.80 | 0.5M |
| 2025-04-30 | 3,219.00 | 3,245.70 | 3,131.00 | 3,164.00 | 0.3M |
| 2025-04-29 | 3,116.20 | 3,254.00 | 3,116.10 | 3,211.20 | 0.8M |
| 2025-04-28 | 3,037.00 | 3,140.00 | 3,007.40 | 3,107.80 | 0.3M |
| 2025-04-25 | 3,178.40 | 3,186.90 | 3,014.90 | 3,049.90 | 0.4M |
| 2025-04-24 | 3,165.00 | 3,209.10 | 3,140.00 | 3,166.30 | 0.3M |
| 2025-04-23 | 3,188.00 | 3,219.90 | 3,105.00 | 3,170.00 | 0.3M |
| 2025-04-22 | 3,147.00 | 3,222.00 | 3,125.30 | 3,171.80 | 0.4M |
| 2025-04-21 | 3,129.80 | 3,168.00 | 3,101.60 | 3,130.90 | 0.2M |
| 2025-04-17 | 3,120.00 | 3,168.40 | 3,096.10 | 3,109.60 | 0.2M |
| 2025-04-16 | 3,094.00 | 3,188.90 | 3,073.50 | 3,116.50 | 0.5M |
| 2025-04-15 | 3,062.50 | 3,147.90 | 3,055.00 | 3,085.40 | 0.3M |
| 2025-04-11 | 3,063.70 | 3,063.70 | 2,970.55 | 3,034.75 | 0.3M |
| 2025-04-09 | 2,850.00 | 3,033.00 | 2,780.00 | 2,988.70 | 0.6M |
| 2025-04-08 | 2,900.00 | 2,900.00 | 2,798.00 | 2,875.10 | 0.3M |
| 2025-04-07 | 2,452.55 | 2,815.95 | 2,451.30 | 2,765.35 | 0.6M |
| 2025-04-04 | 3,152.05 | 3,152.05 | 2,935.90 | 2,954.75 | 0.3M |
| 2025-04-03 | 3,071.40 | 3,180.00 | 3,065.05 | 3,154.45 | 0.3M |
| 2025-04-02 | 3,190.05 | 3,196.45 | 3,068.00 | 3,124.80 | 0.3M |
| 2025-04-01 | 3,227.85 | 3,253.95 | 3,140.25 | 3,169.90 | 0.4M |
| 2025-03-28 | 3,199.80 | 3,367.90 | 3,165.80 | 3,219.55 | 2.3M |
| 2025-03-27 | 2,749.70 | 3,265.00 | 2,721.20 | 3,140.40 | 1.7M |
| 2025-03-26 | 2,765.05 | 2,819.95 | 2,735.10 | 2,760.40 | 0.4M |
| 2025-03-25 | 2,925.00 | 2,958.00 | 2,764.20 | 2,781.65 | 0.4M |
| 2025-03-24 | 2,831.60 | 2,988.00 | 2,830.00 | 2,897.95 | 0.9M |
| 2025-03-21 | 2,749.00 | 2,878.00 | 2,747.35 | 2,794.65 | 0.5M |
| 2025-03-20 | 2,760.05 | 2,830.00 | 2,699.00 | 2,743.85 | 0.5M |
| 2025-03-19 | 2,573.25 | 2,762.00 | 2,570.00 | 2,742.30 | 0.9M |
| 2025-03-18 | 2,525.00 | 2,576.65 | 2,525.00 | 2,570.35 | 0.2M |
| 2025-03-17 | 2,567.00 | 2,581.95 | 2,495.50 | 2,517.65 | 0.2M |
| 2025-03-13 | 2,530.00 | 2,641.10 | 2,470.00 | 2,553.70 | 0.8M |
| 2025-03-12 | 2,454.00 | 2,532.00 | 2,452.55 | 2,490.10 | 0.3M |
| 2025-03-11 | 2,514.45 | 2,534.00 | 2,430.00 | 2,437.55 | 0.5M |
| 2025-03-10 | 2,668.70 | 2,697.00 | 2,549.00 | 2,568.75 | 0.2M |
| 2025-03-07 | 2,582.00 | 2,714.50 | 2,576.85 | 2,668.80 | 0.4M |
| 2025-03-06 | 2,546.80 | 2,607.70 | 2,546.80 | 2,582.00 | 0.2M |
| 2025-03-05 | 2,477.80 | 2,550.00 | 2,472.05 | 2,536.75 | 0.2M |
| 2025-03-04 | 2,370.20 | 2,516.85 | 2,364.40 | 2,491.45 | 0.3M |
| 2025-03-03 | 2,456.20 | 2,502.00 | 2,350.00 | 2,414.40 | 0.3M |
| 2025-02-28 | 2,532.50 | 2,588.70 | 2,447.90 | 2,454.60 | 0.3M |
| 2025-02-27 | 2,607.00 | 2,618.95 | 2,552.55 | 2,570.10 | 0.2M |
| 2025-02-25 | 2,631.00 | 2,673.95 | 2,595.20 | 2,621.10 | 0.2M |
| 2025-02-24 | 2,610.00 | 2,672.80 | 2,536.20 | 2,639.95 | 0.3M |
| 2025-02-21 | 2,625.00 | 2,729.80 | 2,618.85 | 2,634.20 | 0.4M |
| 2025-02-20 | 2,633.00 | 2,690.00 | 2,612.00 | 2,624.55 | 0.5M |
| 2025-02-19 | 2,560.50 | 2,690.00 | 2,536.55 | 2,651.90 | 0.5M |
| 2025-02-18 | 2,689.95 | 2,692.90 | 2,556.00 | 2,587.40 | 0.3M |
| 2025-02-17 | 2,749.00 | 2,844.00 | 2,651.30 | 2,691.60 | 0.5M |
| 2025-02-14 | 2,945.00 | 2,968.20 | 2,712.40 | 2,759.85 | 0.4M |
| 2025-02-13 | 2,890.05 | 3,050.95 | 2,890.05 | 2,939.25 | 0.5M |
| 2025-02-12 | 2,937.30 | 2,963.10 | 2,784.00 | 2,884.00 | 0.4M |
| 2025-02-11 | 3,085.25 | 3,094.80 | 2,920.40 | 2,942.05 | 0.3M |
| 2025-02-10 | 3,151.00 | 3,196.90 | 3,062.50 | 3,085.25 | 0.3M |
| 2025-02-07 | 3,276.00 | 3,276.00 | 3,120.00 | 3,132.40 | 0.4M |
| 2025-02-06 | 3,420.55 | 3,423.85 | 3,242.00 | 3,278.65 | 0.5M |
| 2025-02-05 | 3,444.90 | 3,548.60 | 3,373.00 | 3,387.35 | 0.4M |
| 2025-02-04 | 3,499.00 | 3,556.70 | 3,391.95 | 3,424.20 | 0.3M |
| 2025-02-03 | 3,620.00 | 3,628.10 | 3,445.00 | 3,467.35 | 0.2M |
| 2025-02-01 | 3,889.60 | 3,979.00 | 3,632.55 | 3,668.45 | 0.7M |
| 2025-01-31 | 3,544.00 | 3,882.00 | 3,544.00 | 3,844.70 | 0.9M |
| 2025-01-30 | 3,529.00 | 3,581.30 | 3,501.50 | 3,540.60 | 0.1M |
| 2025-01-29 | 3,355.00 | 3,514.00 | 3,355.00 | 3,494.85 | 0.1M |
| 2025-01-28 | 3,454.00 | 3,490.95 | 3,271.00 | 3,352.45 | 0.2M |
| 2025-01-27 | 3,594.65 | 3,594.65 | 3,430.00 | 3,453.40 | 0.1M |
| 2025-01-24 | 3,669.00 | 3,721.00 | 3,593.00 | 3,637.15 | 0.1M |
| 2025-01-23 | 3,605.00 | 3,747.85 | 3,583.80 | 3,665.35 | 0.1M |
| 2025-01-22 | 3,680.00 | 3,697.50 | 3,546.45 | 3,614.15 | 0.2M |
| 2025-01-21 | 3,795.35 | 3,814.45 | 3,653.50 | 3,673.25 | 0.2M |
| 2025-01-20 | 3,640.00 | 3,823.60 | 3,630.05 | 3,791.45 | 0.3M |
| 2025-01-17 | 3,592.35 | 3,665.00 | 3,556.55 | 3,635.00 | 0.3M |
| 2025-01-16 | 3,550.60 | 3,632.60 | 3,542.05 | 3,592.35 | 0.2M |
| 2025-01-15 | 3,552.00 | 3,605.50 | 3,474.70 | 3,507.45 | 0.4M |
| 2025-01-14 | 3,600.00 | 3,639.00 | 3,505.05 | 3,514.25 | 0.2M |
| 2025-01-13 | 3,655.00 | 3,669.95 | 3,557.75 | 3,599.15 | 0.3M |
| 2025-01-10 | 3,784.95 | 3,784.95 | 3,660.00 | 3,702.00 | 0.3M |
| 2025-01-09 | 3,719.90 | 3,815.00 | 3,656.00 | 3,786.60 | 0.3M |
| 2025-01-08 | 3,845.00 | 3,850.00 | 3,716.00 | 3,732.90 | 0.2M |
| 2025-01-07 | 3,907.50 | 3,930.00 | 3,810.00 | 3,838.60 | 0.2M |
| 2025-01-06 | 4,142.00 | 4,142.45 | 3,870.00 | 3,897.00 | 0.2M |
| 2025-01-03 | 4,190.00 | 4,229.20 | 4,131.40 | 4,142.40 | 0.1M |
| 2025-01-02 | 4,132.00 | 4,248.05 | 4,122.70 | 4,192.60 | 0.2M |
| 2025-01-01 | 4,070.00 | 4,129.35 | 4,060.00 | 4,120.50 | 0.1M |