193.35
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 08:00 | 197.57 | 197.60 | 197.40 | 197.40 | 46.8K |
| 08:01 | 197.35 | 197.35 | 197.35 | 197.35 | 0.0K |
| 08:02 | 197.35 | 197.35 | 197.33 | 197.34 | 13.2K |
| 08:03 | 197.38 | 197.38 | 197.38 | 197.38 | 2.4K |
| 08:04 | 197.10 | 197.10 | 197.10 | 197.10 | 8.6K |
| 08:05 | 197.20 | 197.25 | 197.12 | 197.25 | 4.6K |
| 08:06 | 197.35 | 197.35 | 197.10 | 197.10 | 1.8K |
| 08:07 | 197.25 | 197.25 | 196.92 | 196.92 | 11.4K |
| 08:09 | 196.82 | 196.82 | 196.82 | 196.82 | 26.6K |
| 08:10 | 197.00 | 197.10 | 196.95 | 197.05 | 11.4K |
| 08:11 | 197.20 | 197.20 | 197.15 | 197.15 | 4.3K |
| 08:12 | 197.08 | 197.20 | 197.08 | 197.15 | 1.5K |
| 08:13 | 197.08 | 197.15 | 197.08 | 197.15 | 0.1K |
| 08:14 | 197.15 | 197.15 | 197.15 | 197.15 | 0.1K |
| 08:15 | 197.15 | 197.20 | 197.05 | 197.05 | 15.0K |
| 08:16 | 197.05 | 197.10 | 197.00 | 197.10 | 9.5K |
| 08:17 | 196.99 | 196.99 | 196.95 | 196.95 | 54.4K |
| 08:18 | 197.05 | 197.05 | 196.90 | 197.00 | 14.5K |
| 08:19 | 196.90 | 197.18 | 196.90 | 197.18 | 4.2K |
| 08:20 | 197.10 | 197.10 | 196.80 | 196.80 | 1.6K |
| 08:21 | 196.88 | 196.90 | 196.80 | 196.80 | 12.1K |
| 08:22 | 196.89 | 196.95 | 196.89 | 196.95 | 0.6K |
| 08:23 | 197.00 | 197.30 | 197.00 | 197.30 | 9.1K |
| 08:24 | 197.10 | 197.10 | 197.00 | 197.00 | 1.7K |
| 08:25 | 197.15 | 197.15 | 197.15 | 197.15 | 0.1K |
| 08:27 | 197.08 | 197.25 | 197.00 | 197.25 | 4.9K |
| 08:28 | 197.10 | 197.45 | 197.10 | 197.45 | 34.0K |
| 08:29 | 197.65 | 197.75 | 197.60 | 197.60 | 19.8K |
| 08:30 | 197.65 | 197.70 | 197.55 | 197.55 | 23.5K |
| 08:31 | 197.55 | 197.70 | 197.50 | 197.70 | 8.6K |
| 08:32 | 197.70 | 197.70 | 197.59 | 197.61 | 8.5K |
| 08:33 | 197.50 | 197.65 | 197.45 | 197.55 | 3.3K |
| 08:34 | 197.45 | 197.50 | 197.30 | 197.45 | 2.1K |
| 08:35 | 197.30 | 197.45 | 197.30 | 197.40 | 0.0K |
| 08:36 | 197.40 | 197.40 | 197.25 | 197.40 | 0.0K |
| 08:37 | 197.25 | 197.50 | 197.25 | 197.35 | 35.8K |
| 08:38 | 197.30 | 197.55 | 197.30 | 197.55 | 2.2K |
| 08:39 | 197.50 | 197.50 | 197.50 | 197.50 | 1.8K |
| 08:40 | 197.27 | 197.29 | 197.27 | 197.27 | 12.2K |
| 08:41 | 197.29 | 197.35 | 197.15 | 197.15 | 3.8K |
| 08:42 | 197.10 | 197.10 | 196.95 | 196.95 | 0.0K |
| 08:43 | 197.02 | 197.10 | 196.95 | 196.95 | 1.8K |
| 08:44 | 197.10 | 197.10 | 196.95 | 196.95 | 0.0K |
| 08:45 | 196.95 | 197.10 | 196.95 | 197.10 | 0.0K |
| 08:46 | 197.02 | 197.10 | 197.00 | 197.00 | 4.3K |
| 08:47 | 197.04 | 197.04 | 196.95 | 196.95 | 3.3K |
| 08:48 | 196.95 | 196.95 | 196.95 | 196.95 | 0.0K |
| 08:49 | 196.80 | 196.95 | 196.80 | 196.95 | 2.3K |
| 08:50 | 197.00 | 197.00 | 197.00 | 197.00 | 2.9K |
| 08:51 | 197.15 | 197.20 | 197.15 | 197.20 | 1.8K |
| 08:52 | 197.15 | 197.25 | 197.15 | 197.25 | 7.5K |
| 08:53 | 197.32 | 197.32 | 197.32 | 197.32 | 16.8K |
| 08:54 | 197.30 | 197.35 | 197.30 | 197.35 | 0.0K |
| 08:55 | 197.35 | 197.35 | 197.17 | 197.17 | 3.5K |
| 08:56 | 197.10 | 197.10 | 197.10 | 197.10 | 0.0K |
| 08:57 | 197.15 | 197.25 | 197.15 | 197.25 | 0.0K |
| 08:58 | 197.25 | 197.25 | 197.20 | 197.20 | 2.7K |
| 08:59 | 197.35 | 197.35 | 197.17 | 197.25 | 2.7K |
| 09:00 | 197.10 | 197.10 | 196.95 | 196.95 | 8.0K |
| 09:01 | 197.00 | 197.00 | 196.90 | 196.95 | 4.9K |
| 09:02 | 196.85 | 196.95 | 196.85 | 196.95 | 1.4K |
| 09:03 | 196.85 | 196.85 | 196.85 | 196.85 | 0.0K |
| 09:04 | 197.05 | 197.05 | 196.90 | 196.90 | 0.0K |
| 09:05 | 197.05 | 197.25 | 197.05 | 197.25 | 16.8K |
| 09:06 | 197.15 | 197.15 | 197.15 | 197.15 | 1.4K |
| 09:07 | 197.15 | 197.15 | 197.15 | 197.15 | 0.1K |
| 09:08 | 197.04 | 197.05 | 196.95 | 196.95 | 8.8K |
| 09:09 | 197.00 | 197.15 | 197.00 | 197.15 | 3.7K |
| 09:10 | 197.14 | 197.20 | 197.14 | 197.15 | 6.1K |
| 09:11 | 197.05 | 197.10 | 197.05 | 197.10 | 2.2K |
| 09:12 | 196.95 | 196.95 | 196.80 | 196.80 | 48.1K |
| 09:13 | 196.90 | 196.90 | 196.82 | 196.90 | 5.8K |
| 09:14 | 196.81 | 197.05 | 196.80 | 197.05 | 12.2K |
| 09:15 | 196.95 | 197.10 | 196.95 | 197.10 | 0.3K |
| 09:16 | 196.96 | 197.10 | 196.96 | 197.10 | 0.1K |
| 09:17 | 197.03 | 197.03 | 196.95 | 196.95 | 8.6K |
| 09:18 | 197.10 | 197.10 | 197.04 | 197.10 | 1.3K |
| 09:19 | 197.05 | 197.05 | 197.00 | 197.00 | 1.8K |
| 09:20 | 197.00 | 197.05 | 197.00 | 197.05 | 0.8K |
| 09:21 | 197.00 | 197.00 | 197.00 | 197.00 | 3.0K |
| 09:22 | 196.90 | 197.00 | 196.90 | 196.90 | 6.3K |
| 09:23 | 197.05 | 197.05 | 197.05 | 197.05 | 0.0K |
| 09:24 | 196.95 | 196.95 | 196.85 | 196.95 | 4.5K |
| 09:25 | 196.95 | 197.10 | 196.95 | 197.10 | 11.3K |
| 09:26 | 197.15 | 197.15 | 197.10 | 197.10 | 0.2K |
| 09:27 | 197.15 | 197.15 | 197.05 | 197.05 | 2.6K |
| 09:28 | 197.10 | 197.10 | 197.06 | 197.06 | 1.0K |
| 09:29 | 197.00 | 197.10 | 197.00 | 197.00 | 28.1K |
| 09:30 | 197.16 | 197.20 | 197.15 | 197.20 | 2.1K |
| 09:31 | 197.19 | 197.19 | 197.05 | 197.08 | 1.7K |
| 09:32 | 197.10 | 197.13 | 197.05 | 197.05 | 0.4K |
| 09:33 | 197.05 | 197.10 | 196.95 | 197.10 | 4.9K |
| 09:34 | 197.25 | 197.30 | 197.23 | 197.23 | 6.2K |
| 09:35 | 197.30 | 197.30 | 197.15 | 197.15 | 0.4K |
| 09:36 | 197.25 | 197.25 | 197.25 | 197.25 | 0.4K |
| 09:37 | 197.15 | 197.15 | 197.15 | 197.15 | 0.9K |
| 09:38 | 197.30 | 197.30 | 197.18 | 197.18 | 2.0K |
| 09:39 | 197.25 | 197.25 | 197.25 | 197.25 | 0.3K |
| 09:40 | 197.10 | 197.25 | 197.10 | 197.18 | 0.3K |
| 09:41 | 197.18 | 197.25 | 197.10 | 197.15 | 3.1K |
| 09:42 | 197.15 | 197.25 | 197.08 | 197.10 | 8.1K |
| 09:43 | 197.12 | 197.25 | 197.12 | 197.25 | 9.8K |
| 09:44 | 197.15 | 197.15 | 197.15 | 197.15 | 0.0K |
| 09:45 | 197.30 | 197.30 | 197.22 | 197.30 | 8.2K |
| 09:46 | 197.35 | 197.35 | 197.30 | 197.35 | 9.7K |
| 09:47 | 197.40 | 197.40 | 197.30 | 197.38 | 3.2K |
| 09:48 | 197.36 | 197.45 | 197.36 | 197.45 | 0.6K |
| 09:49 | 197.35 | 197.35 | 197.35 | 197.35 | 0.0K |
| 09:50 | 197.42 | 197.42 | 197.30 | 197.35 | 7.3K |
| 09:51 | 197.35 | 197.40 | 197.35 | 197.40 | 1.8K |
| 09:52 | 197.20 | 197.28 | 197.20 | 197.28 | 1.6K |
| 09:53 | 197.20 | 197.40 | 197.20 | 197.40 | 4.3K |
| 09:54 | 197.55 | 197.55 | 197.50 | 197.50 | 13.1K |
| 09:55 | 197.45 | 197.45 | 197.20 | 197.45 | 0.4K |
| 09:56 | 197.35 | 197.40 | 197.30 | 197.40 | 0.2K |
| 09:57 | 197.50 | 197.50 | 197.35 | 197.38 | 0.6K |
| 09:58 | 197.35 | 197.43 | 197.35 | 197.43 | 1.8K |
| 09:59 | 197.35 | 197.35 | 197.35 | 197.35 | 1.0K |
| 10:00 | 197.50 | 197.53 | 197.43 | 197.50 | 4.3K |
| 10:01 | 197.40 | 197.50 | 197.40 | 197.50 | 0.1K |
| 10:02 | 197.45 | 197.60 | 197.45 | 197.60 | 8.9K |
| 10:03 | 197.40 | 197.50 | 197.40 | 197.40 | 4.9K |
| 10:04 | 197.45 | 197.50 | 197.40 | 197.50 | 11.3K |
| 10:05 | 197.35 | 197.60 | 197.35 | 197.60 | 5.6K |
| 10:06 | 197.45 | 197.60 | 197.45 | 197.60 | 0.0K |
| 10:07 | 197.60 | 197.60 | 197.52 | 197.52 | 2.9K |
| 10:08 | 197.60 | 197.60 | 197.53 | 197.53 | 4.2K |
| 10:09 | 197.53 | 197.60 | 197.45 | 197.45 | 8.1K |
| 10:10 | 197.60 | 197.60 | 197.50 | 197.55 | 0.2K |
| 10:11 | 197.45 | 197.55 | 197.45 | 197.55 | 0.6K |
| 10:12 | 197.60 | 197.60 | 197.55 | 197.55 | 4.8K |
| 10:13 | 197.55 | 197.55 | 197.55 | 197.55 | 0.0K |
| 10:14 | 197.45 | 197.48 | 197.45 | 197.48 | 4.2K |
| 10:15 | 197.45 | 197.55 | 197.45 | 197.50 | 1.7K |
| 10:16 | 197.50 | 197.50 | 197.45 | 197.45 | 2.3K |
| 10:17 | 197.45 | 197.50 | 197.43 | 197.45 | 2.7K |
| 10:18 | 197.43 | 197.45 | 197.40 | 197.40 | 2.7K |
| 10:19 | 197.35 | 197.40 | 197.35 | 197.40 | 4.2K |
| 10:20 | 197.45 | 197.45 | 197.30 | 197.30 | 3.5K |
| 10:21 | 197.25 | 197.35 | 197.25 | 197.35 | 6.9K |
| 10:23 | 197.25 | 197.25 | 197.25 | 197.25 | 0.0K |
| 10:24 | 197.40 | 197.40 | 197.40 | 197.40 | 1.0K |
| 10:25 | 197.40 | 197.50 | 197.33 | 197.50 | 5.9K |
| 10:26 | 197.55 | 197.55 | 197.40 | 197.55 | 0.0K |
| 10:27 | 197.40 | 197.55 | 197.40 | 197.48 | 6.9K |
| 10:28 | 197.40 | 197.50 | 197.40 | 197.50 | 1.6K |
| 10:29 | 197.40 | 197.45 | 197.38 | 197.45 | 11.7K |
| 10:30 | 197.50 | 197.55 | 197.50 | 197.53 | 5.9K |
| 10:31 | 197.60 | 197.60 | 197.55 | 197.55 | 3.1K |
| 10:32 | 197.60 | 197.60 | 197.50 | 197.54 | 144.3K |
| 10:33 | 197.60 | 197.70 | 197.60 | 197.66 | 5.4K |
| 10:34 | 197.66 | 197.66 | 197.66 | 197.66 | 2.3K |
| 10:35 | 197.58 | 197.65 | 197.58 | 197.60 | 2.8K |
| 10:36 | 197.50 | 197.60 | 197.50 | 197.60 | 1.7K |
| 10:37 | 197.49 | 197.55 | 197.49 | 197.55 | 0.5K |
| 10:38 | 197.55 | 197.55 | 197.48 | 197.48 | 5.8K |
| 10:39 | 197.45 | 197.49 | 197.40 | 197.40 | 1.9K |
| 10:40 | 197.38 | 197.45 | 197.38 | 197.45 | 0.6K |
| 10:41 | 197.36 | 197.50 | 197.30 | 197.50 | 3.8K |
| 10:42 | 197.45 | 197.55 | 197.45 | 197.55 | 2.3K |
| 10:43 | 197.55 | 197.57 | 197.55 | 197.57 | 2.1K |
| 10:44 | 197.60 | 197.60 | 197.60 | 197.60 | 0.0K |
| 10:45 | 197.60 | 197.60 | 197.60 | 197.60 | 0.0K |
| 10:46 | 197.60 | 197.60 | 197.52 | 197.57 | 2.1K |
| 10:47 | 197.60 | 197.60 | 197.45 | 197.55 | 0.0K |
| 10:48 | 197.55 | 197.55 | 197.55 | 197.55 | 0.0K |
| 10:49 | 197.55 | 197.55 | 197.40 | 197.40 | 0.0K |
| 10:50 | 197.55 | 197.60 | 197.40 | 197.56 | 143.0K |
| 10:51 | 197.50 | 197.60 | 197.50 | 197.60 | 8.4K |
| 10:52 | 197.58 | 197.58 | 197.58 | 197.58 | 1.9K |
| 10:53 | 197.55 | 197.60 | 197.55 | 197.60 | 1.9K |
| 10:54 | 197.65 | 197.65 | 197.65 | 197.65 | 0.1K |
| 10:55 | 197.75 | 197.75 | 197.75 | 197.75 | 2.5K |
| 10:57 | 197.65 | 197.65 | 197.65 | 197.65 | 0.1K |
| 10:58 | 197.75 | 197.75 | 197.75 | 197.75 | 0.0K |
| 10:59 | 197.75 | 197.75 | 197.50 | 197.50 | 2.1K |
| 11:00 | 197.60 | 197.60 | 197.50 | 197.55 | 2.5K |
| 11:01 | 197.48 | 197.48 | 197.45 | 197.45 | 8.6K |
| 11:02 | 197.50 | 197.50 | 197.50 | 197.50 | 0.3K |
| 11:03 | 197.55 | 197.55 | 197.51 | 197.51 | 0.3K |
| 11:04 | 197.48 | 197.48 | 197.48 | 197.48 | 3.5K |
| 11:05 | 197.45 | 197.45 | 197.45 | 197.45 | 0.1K |
| 11:07 | 197.30 | 197.40 | 197.30 | 197.35 | 180.9K |
| 11:08 | 197.20 | 197.30 | 197.20 | 197.30 | 3.0K |
| 11:09 | 197.20 | 197.20 | 197.15 | 197.15 | 3.5K |
| 11:10 | 197.15 | 197.20 | 197.15 | 197.20 | 3.8K |
| 11:11 | 197.15 | 197.15 | 197.15 | 197.15 | 0.3K |
| 11:12 | 197.30 | 197.30 | 197.15 | 197.23 | 2.7K |
| 11:13 | 197.20 | 197.23 | 197.20 | 197.23 | 6.3K |
| 11:14 | 197.29 | 197.30 | 197.29 | 197.30 | 0.0K |
| 11:15 | 197.25 | 197.25 | 197.25 | 197.25 | 0.0K |
| 11:16 | 197.20 | 197.20 | 197.20 | 197.20 | 0.0K |
| 11:17 | 197.25 | 197.25 | 197.25 | 197.25 | 0.0K |
| 11:18 | 197.20 | 197.20 | 197.20 | 197.20 | 3.8K |
| 11:19 | 197.20 | 197.20 | 197.20 | 197.20 | 0.3K |
| 11:20 | 197.17 | 197.17 | 197.15 | 197.15 | 1.0K |
| 11:21 | 197.15 | 197.19 | 197.15 | 197.15 | 2.7K |
| 11:22 | 197.25 | 197.25 | 197.25 | 197.25 | 0.0K |
| 11:23 | 197.25 | 197.25 | 197.13 | 197.13 | 1.3K |
| 11:25 | 197.15 | 197.15 | 196.95 | 196.95 | 150.7K |
| 11:26 | 197.00 | 197.00 | 196.95 | 197.00 | 14.0K |
| 11:27 | 196.98 | 197.00 | 196.98 | 197.00 | 1.6K |
| 11:28 | 197.00 | 197.05 | 196.95 | 197.00 | 16.8K |
| 11:29 | 197.10 | 197.10 | 196.95 | 197.00 | 2.7K |
| 11:30 | 197.00 | 197.05 | 197.00 | 197.01 | 2.1K |
| 11:31 | 196.95 | 197.05 | 196.95 | 196.95 | 0.0K |
| 11:32 | 197.00 | 197.00 | 197.00 | 197.00 | 0.8K |
| 11:33 | 197.05 | 197.05 | 197.05 | 197.05 | 0.2K |
| 11:34 | 197.00 | 197.00 | 196.95 | 197.00 | 9.3K |
| 11:35 | 196.95 | 197.05 | 196.95 | 197.05 | 1.2K |
| 11:36 | 196.95 | 196.95 | 196.95 | 196.95 | 0.5K |
| 11:37 | 196.95 | 197.00 | 196.95 | 197.00 | 1.0K |
| 11:38 | 197.05 | 197.10 | 197.05 | 197.10 | 7.3K |
| 11:39 | 197.25 | 197.25 | 197.15 | 197.15 | 3.3K |
| 11:40 | 197.30 | 197.30 | 197.16 | 197.30 | 0.1K |
| 11:41 | 197.30 | 197.30 | 197.20 | 197.30 | 1.1K |
| 11:42 | 197.25 | 197.25 | 197.25 | 197.25 | 0.7K |
| 11:43 | 197.25 | 197.25 | 197.25 | 197.25 | 4.5K |
| 11:44 | 197.30 | 197.30 | 197.30 | 197.30 | 0.0K |
| 11:45 | 197.23 | 197.30 | 197.23 | 197.30 | 1.7K |
| 11:47 | 197.30 | 197.30 | 197.30 | 197.30 | 5.9K |
| 11:48 | 197.35 | 197.35 | 197.35 | 197.35 | 6.3K |
| 11:49 | 197.18 | 197.20 | 197.18 | 197.20 | 1.5K |
| 11:50 | 197.23 | 197.25 | 197.23 | 197.25 | 2.5K |
| 11:51 | 197.25 | 197.25 | 197.20 | 197.22 | 9.0K |
| 11:52 | 197.15 | 197.20 | 197.15 | 197.20 | 2.7K |
| 11:53 | 197.22 | 197.30 | 197.22 | 197.30 | 6.9K |
| 11:54 | 197.35 | 197.35 | 197.20 | 197.20 | 2.2K |
| 11:55 | 197.31 | 197.40 | 197.25 | 197.40 | 4.4K |
| 11:56 | 197.45 | 197.45 | 197.35 | 197.45 | 8.0K |
| 11:57 | 197.55 | 197.55 | 197.45 | 197.45 | 2.4K |
| 11:58 | 197.45 | 197.60 | 197.45 | 197.60 | 3.3K |
| 11:59 | 197.55 | 197.55 | 197.45 | 197.45 | 4.5K |
| 12:00 | 197.45 | 197.45 | 197.45 | 197.45 | 8.0K |
| 12:02 | 197.40 | 197.40 | 197.35 | 197.35 | 5.3K |
| 12:03 | 197.30 | 197.30 | 197.30 | 197.30 | 0.7K |
| 12:04 | 197.30 | 197.30 | 197.30 | 197.30 | 0.0K |
| 12:05 | 197.35 | 197.40 | 197.35 | 197.40 | 1.2K |
| 12:06 | 197.35 | 197.40 | 197.35 | 197.35 | 2.8K |
| 12:07 | 197.45 | 197.45 | 197.45 | 197.45 | 2.1K |
| 12:08 | 197.40 | 197.40 | 197.40 | 197.40 | 13.0K |
| 12:09 | 197.50 | 197.50 | 197.45 | 197.45 | 0.7K |
| 12:10 | 197.35 | 197.40 | 197.35 | 197.40 | 181.4K |
| 12:11 | 197.30 | 197.35 | 197.30 | 197.30 | 0.3K |
| 12:12 | 197.33 | 197.33 | 197.30 | 197.30 | 8.9K |
| 12:13 | 197.35 | 197.35 | 197.28 | 197.28 | 0.5K |
| 12:14 | 197.20 | 197.20 | 197.20 | 197.20 | 0.3K |
| 12:15 | 197.30 | 197.35 | 197.30 | 197.35 | 0.1K |
| 12:16 | 197.35 | 197.35 | 197.20 | 197.28 | 24.8K |
| 12:17 | 197.30 | 197.30 | 197.20 | 197.20 | 8.4K |
| 12:18 | 197.12 | 197.12 | 197.12 | 197.12 | 0.2K |
| 12:19 | 197.25 | 197.25 | 197.25 | 197.25 | 0.0K |
| 12:20 | 197.15 | 197.15 | 197.10 | 197.10 | 2.0K |
| 12:21 | 197.20 | 197.20 | 197.20 | 197.20 | 5.3K |
| 12:22 | 197.15 | 197.25 | 197.10 | 197.25 | 5.2K |
| 12:23 | 197.25 | 197.30 | 197.25 | 197.30 | 3.7K |
| 12:24 | 197.30 | 197.30 | 197.30 | 197.30 | 0.0K |
| 12:25 | 197.30 | 197.30 | 197.29 | 197.29 | 7.1K |
| 12:26 | 197.30 | 197.30 | 197.30 | 197.30 | 2.8K |
| 12:27 | 197.30 | 197.30 | 197.30 | 197.30 | 0.0K |
| 12:28 | 197.22 | 197.22 | 197.22 | 197.22 | 50.0K |
| 12:29 | 197.20 | 197.25 | 197.20 | 197.25 | 75.0K |
| 12:30 | 197.15 | 197.20 | 197.15 | 197.15 | 6.1K |
| 12:31 | 197.25 | 197.35 | 197.25 | 197.30 | 13.9K |
| 12:32 | 197.40 | 197.40 | 197.40 | 197.40 | 0.0K |
| 12:33 | 197.40 | 197.70 | 197.40 | 197.70 | 29.8K |
| 12:34 | 197.63 | 197.65 | 197.63 | 197.65 | 12.3K |
| 12:35 | 197.70 | 197.70 | 197.65 | 197.65 | 0.8K |
| 12:36 | 197.80 | 197.80 | 197.70 | 197.70 | 0.1K |
| 12:37 | 197.80 | 197.80 | 197.74 | 197.74 | 1.1K |
| 12:38 | 197.80 | 197.80 | 197.80 | 197.80 | 8.2K |
| 12:39 | 197.79 | 197.85 | 197.75 | 197.85 | 1.6K |
| 12:40 | 197.81 | 197.95 | 197.81 | 197.95 | 15.0K |
| 12:41 | 197.90 | 198.00 | 197.85 | 198.00 | 1.9K |
| 12:43 | 198.00 | 198.00 | 198.00 | 198.00 | 0.0K |
| 12:45 | 197.93 | 197.93 | 197.93 | 197.93 | 7.3K |
| 12:46 | 197.90 | 197.90 | 197.90 | 197.90 | 0.5K |
| 12:47 | 197.95 | 197.95 | 197.90 | 197.90 | 4.4K |
| 12:48 | 197.95 | 197.95 | 197.90 | 197.90 | 0.7K |
| 12:49 | 197.85 | 197.95 | 197.85 | 197.95 | 0.0K |
| 12:50 | 197.95 | 197.95 | 197.95 | 197.95 | 0.1K |
| 12:51 | 197.85 | 197.85 | 197.85 | 197.85 | 0.1K |
| 12:52 | 197.95 | 197.95 | 197.90 | 197.90 | 3.1K |
| 12:53 | 197.95 | 197.95 | 197.85 | 197.85 | 0.0K |
| 12:54 | 197.95 | 197.96 | 197.95 | 197.96 | 18.2K |
| 12:55 | 198.00 | 198.05 | 197.95 | 198.04 | 17.2K |
| 12:56 | 198.01 | 198.01 | 198.00 | 198.00 | 0.6K |
| 12:57 | 197.95 | 198.04 | 197.95 | 198.04 | 3.9K |
| 12:58 | 197.89 | 197.95 | 197.89 | 197.95 | 2.0K |
| 12:59 | 197.85 | 197.85 | 197.85 | 197.85 | 1.1K |
| 13:00 | 197.95 | 197.95 | 197.90 | 197.95 | 0.4K |
| 13:01 | 198.00 | 198.00 | 197.95 | 197.95 | 7.7K |
| 13:02 | 198.00 | 198.05 | 198.00 | 198.05 | 1.4K |
| 13:03 | 197.95 | 198.05 | 197.95 | 198.05 | 0.0K |
| 13:04 | 198.00 | 198.00 | 198.00 | 198.00 | 5.0K |
| 13:05 | 198.05 | 198.05 | 198.05 | 198.05 | 0.0K |
| 13:06 | 198.05 | 198.05 | 197.95 | 197.95 | 5.2K |
| 13:07 | 197.94 | 197.94 | 197.90 | 197.90 | 0.2K |
| 13:08 | 197.90 | 197.90 | 197.90 | 197.90 | 0.1K |
| 13:09 | 197.86 | 197.95 | 197.86 | 197.95 | 3.4K |
| 13:10 | 197.95 | 197.95 | 197.80 | 197.83 | 18.5K |
| 13:11 | 197.80 | 197.81 | 197.80 | 197.81 | 0.1K |
| 13:12 | 197.75 | 197.80 | 197.75 | 197.80 | 0.3K |
| 13:13 | 197.80 | 197.90 | 197.80 | 197.90 | 9.8K |
| 13:14 | 197.95 | 197.95 | 197.85 | 197.89 | 2.9K |
| 13:15 | 197.87 | 197.95 | 197.85 | 197.95 | 0.7K |
| 13:16 | 197.95 | 197.95 | 197.85 | 197.85 | 2.1K |
| 13:17 | 197.88 | 197.90 | 197.88 | 197.90 | 2.1K |
| 13:20 | 197.90 | 197.90 | 197.90 | 197.90 | 0.4K |
| 13:21 | 197.95 | 197.95 | 197.85 | 197.85 | 1.7K |
| 13:22 | 197.90 | 197.95 | 197.90 | 197.95 | 2.0K |
| 13:23 | 197.95 | 197.95 | 197.95 | 197.95 | 4.7K |
| 13:24 | 198.00 | 198.00 | 197.90 | 197.90 | 1.1K |
| 13:25 | 198.00 | 198.00 | 197.90 | 198.00 | 2.2K |
| 13:26 | 198.00 | 198.00 | 197.80 | 197.80 | 12.4K |
| 13:27 | 197.75 | 197.80 | 197.75 | 197.80 | 109.1K |
| 13:28 | 197.76 | 197.80 | 197.76 | 197.80 | 5.4K |
| 13:29 | 197.85 | 197.85 | 197.80 | 197.80 | 7.1K |
| 13:30 | 197.80 | 197.80 | 197.80 | 197.80 | 0.3K |
| 13:31 | 197.80 | 197.80 | 197.80 | 197.80 | 3.2K |
| 13:32 | 197.75 | 197.85 | 197.75 | 197.85 | 0.7K |
| 13:33 | 197.75 | 197.85 | 197.70 | 197.85 | 3.4K |
| 13:34 | 197.80 | 197.80 | 197.80 | 197.80 | 1.5K |
| 13:35 | 197.75 | 197.75 | 197.75 | 197.75 | 0.6K |
| 13:36 | 197.75 | 197.75 | 197.75 | 197.75 | 1.9K |
| 13:37 | 197.70 | 197.75 | 197.70 | 197.70 | 4.1K |
| 13:38 | 197.75 | 197.75 | 197.75 | 197.75 | 4.3K |
| 13:39 | 197.85 | 197.95 | 197.85 | 197.90 | 4.5K |
| 13:40 | 197.80 | 197.90 | 197.80 | 197.85 | 1.7K |
| 13:41 | 197.84 | 197.84 | 197.80 | 197.80 | 3.5K |
| 13:42 | 197.80 | 197.80 | 197.75 | 197.80 | 1.5K |
| 13:43 | 197.75 | 197.75 | 197.65 | 197.70 | 146.3K |
| 13:44 | 197.70 | 197.70 | 197.70 | 197.70 | 0.0K |
| 13:45 | 197.70 | 197.85 | 197.70 | 197.85 | 1.9K |
| 13:46 | 197.80 | 197.80 | 197.70 | 197.80 | 1.4K |
| 13:47 | 197.70 | 197.80 | 197.70 | 197.80 | 20.1K |
| 13:49 | 197.80 | 197.80 | 197.65 | 197.65 | 0.1K |
| 13:50 | 197.80 | 197.80 | 197.73 | 197.73 | 9.8K |
| 13:51 | 197.80 | 197.80 | 197.80 | 197.80 | 2.8K |
| 13:52 | 197.80 | 197.80 | 197.80 | 197.80 | 0.0K |
| 13:53 | 197.75 | 197.75 | 197.75 | 197.75 | 0.0K |
| 13:54 | 197.75 | 197.80 | 197.70 | 197.80 | 40.8K |
| 13:55 | 197.75 | 197.75 | 197.65 | 197.65 | 10.7K |
| 13:56 | 197.60 | 197.60 | 197.60 | 197.60 | 2.5K |
| 13:57 | 197.65 | 197.65 | 197.65 | 197.65 | 0.1K |
| 13:58 | 197.65 | 197.65 | 197.65 | 197.65 | 0.1K |
| 13:59 | 197.65 | 197.70 | 197.65 | 197.65 | 5.9K |
| 14:00 | 197.69 | 197.70 | 197.65 | 197.65 | 10.1K |
| 14:01 | 197.65 | 197.65 | 197.65 | 197.65 | 0.0K |
| 14:02 | 197.75 | 197.75 | 197.75 | 197.75 | 0.0K |
| 14:03 | 197.75 | 197.75 | 197.70 | 197.70 | 5.5K |
| 14:04 | 197.65 | 197.70 | 197.65 | 197.65 | 0.1K |
| 14:05 | 197.66 | 197.66 | 197.66 | 197.66 | 9.0K |
| 14:06 | 197.60 | 197.65 | 197.60 | 197.65 | 1.8K |
| 14:07 | 197.70 | 197.70 | 197.70 | 197.70 | 0.3K |
| 14:08 | 197.65 | 197.65 | 197.60 | 197.60 | 5.2K |
| 14:09 | 197.65 | 197.65 | 197.65 | 197.65 | 1.5K |
| 14:10 | 197.60 | 197.60 | 197.48 | 197.48 | 5.5K |
| 14:11 | 197.60 | 197.60 | 197.55 | 197.55 | 0.8K |
| 14:12 | 197.50 | 197.50 | 197.50 | 197.50 | 0.0K |
| 14:13 | 197.60 | 197.60 | 197.50 | 197.50 | 0.1K |
| 14:15 | 197.55 | 197.60 | 197.55 | 197.60 | 8.9K |
| 14:16 | 197.60 | 197.60 | 197.60 | 197.60 | 0.0K |
| 14:17 | 197.65 | 197.65 | 197.60 | 197.65 | 19.0K |
| 14:18 | 197.65 | 197.75 | 197.65 | 197.70 | 2.0K |
| 14:19 | 197.78 | 197.78 | 197.65 | 197.65 | 13.9K |
| 14:20 | 197.75 | 197.75 | 197.69 | 197.70 | 1.8K |
| 14:21 | 197.75 | 197.75 | 197.75 | 197.75 | 0.3K |
| 14:22 | 197.80 | 197.85 | 197.80 | 197.85 | 0.3K |
| 14:23 | 197.80 | 197.80 | 197.75 | 197.75 | 3.6K |
| 14:24 | 197.81 | 197.81 | 197.76 | 197.76 | 0.4K |
| 14:25 | 197.79 | 197.90 | 197.79 | 197.86 | 9.2K |
| 14:26 | 197.90 | 197.90 | 197.88 | 197.88 | 6.4K |
| 14:27 | 197.87 | 197.90 | 197.85 | 197.90 | 19.7K |
| 14:28 | 197.85 | 197.95 | 197.85 | 197.95 | 2.5K |
| 14:29 | 198.00 | 198.00 | 197.95 | 198.00 | 9.3K |
| 14:30 | 198.05 | 198.05 | 197.95 | 197.95 | 17.6K |
| 14:31 | 197.95 | 197.95 | 197.90 | 197.95 | 2.9K |
| 14:32 | 197.95 | 197.95 | 197.85 | 197.85 | 10.9K |
| 14:33 | 197.90 | 197.90 | 197.80 | 197.80 | 5.7K |
| 14:34 | 197.75 | 198.20 | 197.75 | 198.20 | 25.7K |
| 14:35 | 198.25 | 198.30 | 198.10 | 198.15 | 26.4K |
| 14:36 | 198.15 | 198.15 | 198.00 | 198.15 | 3.5K |
| 14:37 | 198.25 | 198.25 | 198.25 | 198.25 | 5.1K |
| 14:38 | 198.25 | 198.25 | 198.15 | 198.20 | 13.0K |
| 14:39 | 198.15 | 198.20 | 198.15 | 198.20 | 1.8K |
| 14:40 | 198.20 | 198.30 | 198.20 | 198.30 | 4.0K |
| 14:41 | 198.30 | 198.35 | 198.28 | 198.31 | 2.1K |
| 14:42 | 198.35 | 198.35 | 198.15 | 198.15 | 5.1K |
| 14:43 | 198.20 | 198.25 | 198.15 | 198.25 | 11.1K |
| 14:44 | 198.10 | 198.15 | 198.08 | 198.08 | 13.1K |
| 14:45 | 198.10 | 198.10 | 197.85 | 197.95 | 7.2K |
| 14:46 | 197.95 | 198.05 | 197.95 | 197.95 | 22.5K |
| 14:47 | 197.95 | 197.95 | 197.85 | 197.93 | 7.4K |
| 14:48 | 197.93 | 197.93 | 197.85 | 197.85 | 11.7K |
| 14:49 | 198.00 | 198.00 | 198.00 | 198.00 | 0.0K |
| 14:50 | 198.00 | 198.00 | 197.92 | 198.00 | 0.2K |
| 14:51 | 197.95 | 197.95 | 197.80 | 197.80 | 13.1K |
| 14:52 | 197.85 | 197.90 | 197.85 | 197.90 | 17.7K |
| 14:53 | 197.85 | 197.85 | 197.60 | 197.65 | 21.3K |
| 14:54 | 197.45 | 197.60 | 197.40 | 197.40 | 59.8K |
| 14:55 | 197.45 | 197.50 | 197.25 | 197.25 | 16.5K |
| 14:56 | 197.20 | 197.20 | 197.10 | 197.10 | 4.7K |
| 14:57 | 197.20 | 197.20 | 197.10 | 197.20 | 14.1K |
| 14:58 | 197.10 | 197.20 | 197.10 | 197.10 | 32.9K |
| 14:59 | 196.95 | 197.05 | 196.95 | 196.95 | 4.5K |
| 15:00 | 196.90 | 197.05 | 196.90 | 196.97 | 1.9K |
| 15:01 | 196.92 | 197.00 | 196.90 | 196.95 | 10.8K |
| 15:02 | 196.90 | 196.90 | 196.90 | 196.90 | 1.1K |
| 15:03 | 196.95 | 196.95 | 196.92 | 196.95 | 1.4K |
| 15:04 | 196.95 | 197.00 | 196.95 | 197.00 | 5.8K |
| 15:05 | 197.05 | 197.05 | 196.99 | 196.99 | 0.8K |
| 15:06 | 197.05 | 197.05 | 196.90 | 197.05 | 4.7K |
| 15:07 | 197.05 | 197.05 | 196.95 | 197.05 | 9.4K |
| 15:08 | 197.05 | 197.05 | 196.98 | 196.98 | 1.7K |
| 15:09 | 196.99 | 197.05 | 196.95 | 197.00 | 7.2K |
| 15:10 | 197.05 | 197.05 | 197.01 | 197.05 | 2.3K |
| 15:11 | 196.96 | 196.96 | 196.95 | 196.95 | 0.1K |
| 15:12 | 196.95 | 197.00 | 196.95 | 197.00 | 6.2K |
| 15:13 | 196.95 | 197.05 | 196.95 | 197.05 | 1.7K |
| 15:14 | 197.05 | 197.10 | 196.95 | 197.05 | 8.7K |
| 15:15 | 197.05 | 197.10 | 196.95 | 197.10 | 5.7K |
| 15:16 | 197.25 | 197.25 | 197.15 | 197.15 | 3.8K |
| 15:17 | 197.25 | 197.25 | 197.15 | 197.25 | 4.2K |
| 15:18 | 197.30 | 197.30 | 197.20 | 197.20 | 2.3K |
| 15:19 | 197.15 | 197.17 | 197.05 | 197.05 | 8.9K |
| 15:20 | 196.95 | 197.05 | 196.95 | 197.05 | 14.5K |
| 15:21 | 197.15 | 197.15 | 197.15 | 197.15 | 0.0K |
| 15:22 | 197.11 | 197.15 | 197.05 | 197.05 | 4.8K |
| 15:23 | 196.95 | 197.00 | 196.90 | 197.00 | 35.2K |
| 15:24 | 197.10 | 197.10 | 196.95 | 197.05 | 3.4K |
| 15:25 | 197.05 | 197.05 | 196.80 | 196.95 | 5.4K |
| 15:26 | 196.90 | 196.90 | 196.90 | 196.90 | 14.3K |
| 15:28 | 196.85 | 196.95 | 196.85 | 196.95 | 3.1K |
| 15:29 | 196.95 | 197.05 | 196.95 | 197.05 | 8.9K |
| 15:30 | 197.05 | 197.05 | 197.00 | 197.00 | 6.3K |
| 15:31 | 197.00 | 197.00 | 196.95 | 196.95 | 3.1K |
| 15:32 | 197.05 | 197.05 | 196.95 | 197.05 | 3.2K |
| 15:33 | 197.05 | 197.05 | 196.85 | 196.85 | 31.8K |
| 15:34 | 196.85 | 196.85 | 196.75 | 196.75 | 7.4K |
| 15:35 | 196.75 | 196.75 | 196.65 | 196.70 | 11.1K |
| 15:36 | 196.65 | 196.65 | 196.65 | 196.65 | 4.4K |
| 15:37 | 196.75 | 196.75 | 196.75 | 196.75 | 1.9K |
| 15:38 | 196.69 | 196.69 | 196.65 | 196.65 | 5.4K |
| 15:39 | 196.70 | 196.70 | 196.65 | 196.70 | 2.3K |
| 15:40 | 196.60 | 196.60 | 196.30 | 196.30 | 30.3K |
| 15:41 | 196.55 | 196.55 | 196.30 | 196.30 | 25.8K |
| 15:42 | 196.40 | 196.40 | 196.25 | 196.25 | 19.5K |
| 15:43 | 196.20 | 196.27 | 196.20 | 196.27 | 12.8K |
| 15:44 | 196.30 | 196.30 | 196.30 | 196.30 | 0.2K |
| 15:45 | 196.30 | 196.30 | 196.20 | 196.30 | 14.2K |
| 15:46 | 196.40 | 196.40 | 196.30 | 196.30 | 15.7K |
| 15:47 | 196.35 | 196.35 | 196.10 | 196.10 | 38.4K |
| 15:48 | 196.20 | 197.30 | 196.15 | 196.15 | 187.2K |
| 15:49 | 196.10 | 196.10 | 196.00 | 196.00 | 21.5K |
| 15:50 | 195.90 | 195.90 | 195.58 | 195.65 | 52.6K |
| 15:51 | 195.65 | 195.65 | 195.60 | 195.60 | 7.8K |
| 15:52 | 195.50 | 195.85 | 195.50 | 195.65 | 91.0K |
| 15:53 | 195.75 | 195.90 | 195.63 | 195.90 | 26.7K |
| 15:54 | 195.90 | 196.00 | 195.80 | 196.00 | 23.5K |
| 15:55 | 196.00 | 196.00 | 195.95 | 195.95 | 6.6K |
| 15:56 | 196.00 | 196.10 | 195.95 | 195.95 | 21.9K |
| 15:57 | 195.95 | 196.10 | 195.95 | 196.10 | 0.3K |
| 15:58 | 196.00 | 196.00 | 196.00 | 196.00 | 9.1K |
| 15:59 | 195.95 | 195.95 | 195.95 | 195.95 | 0.5K |
| 16:00 | 195.95 | 195.95 | 195.81 | 195.85 | 10.7K |
| 16:01 | 195.90 | 195.95 | 195.90 | 195.95 | 11.5K |
| 16:02 | 196.00 | 196.05 | 196.00 | 196.00 | 24.3K |
| 16:03 | 196.00 | 196.20 | 196.00 | 196.20 | 39.2K |
| 16:04 | 196.20 | 196.25 | 196.15 | 196.15 | 1.4K |
| 16:05 | 196.30 | 196.30 | 196.21 | 196.21 | 19.1K |
| 16:06 | 196.25 | 196.30 | 196.25 | 196.30 | 5.2K |
| 16:07 | 196.30 | 196.40 | 196.25 | 196.40 | 31.7K |
| 16:08 | 196.40 | 196.45 | 196.40 | 196.45 | 9.2K |
| 16:09 | 196.35 | 196.35 | 196.25 | 196.25 | 7.7K |
| 16:10 | 196.23 | 196.23 | 196.20 | 196.20 | 6.4K |
| 16:11 | 196.15 | 196.20 | 196.15 | 196.20 | 2.1K |
| 16:12 | 196.20 | 196.30 | 196.20 | 196.30 | 5.0K |
| 16:13 | 196.25 | 196.25 | 196.25 | 196.25 | 0.7K |
| 16:14 | 196.25 | 196.27 | 196.20 | 196.25 | 11.6K |
| 16:15 | 196.30 | 196.40 | 196.20 | 196.30 | 13.1K |
| 16:16 | 196.40 | 196.40 | 196.30 | 196.30 | 5.5K |
| 16:17 | 196.27 | 196.30 | 196.27 | 196.30 | 1.8K |
| 16:18 | 196.28 | 196.30 | 196.25 | 196.25 | 71.1K |
| 16:19 | 196.30 | 196.35 | 196.30 | 196.30 | 10.4K |
| 16:20 | 196.30 | 196.45 | 196.30 | 196.40 | 34.7K |
| 16:21 | 196.35 | 196.50 | 196.35 | 196.50 | 2.3K |
| 16:22 | 196.40 | 196.45 | 196.40 | 196.45 | 3.4K |
| 16:23 | 196.50 | 196.55 | 196.45 | 196.45 | 11.6K |
| 16:24 | 196.55 | 196.60 | 196.53 | 196.53 | 20.8K |
| 16:25 | 196.60 | 196.65 | 196.55 | 196.55 | 31.9K |
| 16:26 | 196.55 | 196.55 | 196.50 | 196.50 | 12.0K |
| 16:27 | 196.50 | 196.60 | 196.50 | 196.60 | 13.3K |
| 16:28 | 196.45 | 196.60 | 196.45 | 196.54 | 19.8K |
| 16:29 | 196.50 | 196.50 | 196.35 | 196.35 | 29.8K |
| 16:35 | 196.50 | 196.50 | 196.50 | 196.50 | 11,457.6K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 196.00 | 196.35 | 192.55 | 193.35 | 27.4M |
| 2025-09-26 | 195.75 | 196.30 | 195.05 | 195.60 | 9.9M |
| 2025-09-25 | 192.25 | 196.90 | 192.25 | 195.85 | 18.6M |
| 2025-09-24 | 196.75 | 198.00 | 194.70 | 196.90 | 15.4M |
| 2025-09-23 | 197.60 | 198.30 | 195.40 | 196.50 | 16.1M |
| 2025-09-22 | 197.10 | 197.65 | 194.00 | 197.10 | 15.5M |
| 2025-09-19 | 201.80 | 201.80 | 196.95 | 197.80 | 43.8M |
| 2025-09-18 | 199.85 | 201.20 | 198.80 | 200.90 | 13.0M |
| 2025-09-17 | 199.30 | 200.50 | 198.30 | 199.65 | 13.8M |
| 2025-09-16 | 201.50 | 201.60 | 198.50 | 198.50 | 15.4M |
| 2025-09-15 | 203.50 | 204.00 | 196.60 | 201.80 | 20.9M |
| 2025-09-12 | 205.00 | 206.70 | 204.60 | 205.70 | 10.0M |
| 2025-09-11 | 201.30 | 204.70 | 201.30 | 204.40 | 10.0M |
| 2025-09-10 | 203.50 | 204.50 | 201.70 | 201.70 | 26.8M |
| 2025-09-09 | 203.40 | 204.50 | 201.60 | 203.30 | 131.8M |
| 2025-09-08 | 205.30 | 205.30 | 202.90 | 203.60 | 18.6M |
| 2025-09-05 | 205.20 | 206.00 | 203.60 | 204.70 | 12.7M |
| 2025-09-04 | 203.10 | 206.30 | 200.60 | 204.40 | 25.1M |
| 2025-09-03 | 209.30 | 209.50 | 206.10 | 206.10 | 19.0M |
| 2025-09-02 | 211.60 | 212.80 | 205.50 | 209.70 | 19.1M |
| 2025-09-01 | 215.80 | 215.90 | 210.90 | 212.20 | 7.4M |
| 2025-08-29 | 218.20 | 218.70 | 215.80 | 216.50 | 15.1M |
| 2025-08-28 | 216.90 | 217.90 | 214.80 | 217.20 | 18.1M |
| 2025-08-27 | 215.70 | 217.50 | 215.30 | 215.90 | 14.3M |
| 2025-08-26 | 215.00 | 216.50 | 212.90 | 216.50 | 33.1M |
| 2025-08-22 | 211.80 | 213.90 | 211.30 | 213.10 | 6.8M |
| 2025-08-21 | 212.50 | 212.70 | 211.10 | 212.00 | 7.9M |
| 2025-08-20 | 210.80 | 212.90 | 209.60 | 212.80 | 48.1M |
| 2025-08-19 | 214.40 | 214.40 | 210.20 | 210.50 | 14.3M |
| 2025-08-18 | 213.30 | 214.40 | 212.40 | 213.90 | 7.7M |
| 2025-08-15 | 214.70 | 214.80 | 210.70 | 212.20 | 11.0M |
| 2025-08-14 | 214.00 | 216.90 | 212.60 | 214.00 | 18.0M |
| 2025-08-13 | 209.90 | 213.50 | 209.90 | 213.50 | 13.7M |
| 2025-08-12 | 209.70 | 212.70 | 208.50 | 210.20 | 256.0M |
| 2025-08-11 | 209.10 | 209.10 | 207.40 | 208.30 | 13.1M |
| 2025-08-08 | 207.10 | 207.90 | 206.00 | 207.00 | 13.4M |
| 2025-08-07 | 205.50 | 208.00 | 203.60 | 205.70 | 17.2M |
| 2025-08-06 | 211.90 | 213.20 | 209.30 | 212.10 | 21.1M |
| 2025-08-05 | 211.20 | 211.60 | 209.00 | 211.10 | 22.1M |
| 2025-08-04 | 207.40 | 212.10 | 207.10 | 211.50 | 17.7M |
| 2025-08-01 | 205.40 | 208.00 | 203.90 | 207.20 | 10.5M |
| 2025-07-31 | 207.60 | 208.00 | 204.40 | 207.10 | 15.8M |
| 2025-07-30 | 207.80 | 208.40 | 205.10 | 208.20 | 12.0M |
| 2025-07-29 | 211.20 | 212.00 | 207.10 | 207.80 | 21.3M |
| 2025-07-28 | 222.10 | 222.80 | 210.10 | 211.40 | 14.3M |
| 2025-07-25 | 219.00 | 223.60 | 217.70 | 222.70 | 28.7M |
| 2025-07-24 | 199.40 | 221.20 | 199.40 | 220.20 | 49.1M |
| 2025-07-23 | 200.00 | 201.60 | 199.30 | 199.40 | 9.1M |
| 2025-07-22 | 199.45 | 201.10 | 199.45 | 200.70 | 10.6M |
| 2025-07-21 | 199.00 | 200.50 | 197.35 | 199.90 | 10.9M |
| 2025-07-18 | 198.00 | 198.90 | 196.80 | 197.95 | 18.5M |
| 2025-07-17 | 196.20 | 197.85 | 195.80 | 197.85 | 8.8M |
| 2025-07-16 | 194.30 | 196.65 | 194.10 | 196.10 | 9.6M |
| 2025-07-15 | 196.25 | 196.25 | 193.70 | 194.65 | 9.5M |
| 2025-07-14 | 194.05 | 195.75 | 192.00 | 195.70 | 8.9M |
| 2025-07-11 | 194.55 | 196.00 | 194.00 | 194.65 | 9.5M |
| 2025-07-10 | 197.60 | 198.80 | 195.40 | 195.50 | 11.3M |
| 2025-07-09 | 196.30 | 197.40 | 196.05 | 197.00 | 8.6M |
| 2025-07-08 | 195.55 | 196.30 | 194.10 | 195.30 | 12.2M |
| 2025-07-07 | 196.65 | 197.40 | 195.80 | 196.30 | 6.5M |
| 2025-07-04 | 195.40 | 197.50 | 195.35 | 196.70 | 4.4M |
| 2025-07-03 | 193.20 | 195.75 | 192.55 | 195.40 | 12.1M |
| 2025-07-02 | 197.20 | 197.20 | 191.35 | 192.85 | 11.7M |
| 2025-07-01 | 194.45 | 196.65 | 194.15 | 196.45 | 10.7M |
| 2025-06-30 | 194.20 | 194.75 | 190.70 | 193.75 | 17.8M |
| 2025-06-27 | 192.50 | 193.95 | 190.80 | 193.90 | 12.6M |
| 2025-06-26 | 191.15 | 194.35 | 191.15 | 192.55 | 14.2M |
| 2025-06-25 | 191.95 | 192.10 | 189.85 | 190.95 | 9.9M |
| 2025-06-24 | 192.00 | 192.50 | 187.65 | 191.90 | 52.5M |
| 2025-06-23 | 191.50 | 192.10 | 190.10 | 191.50 | 11.2M |
| 2025-06-20 | 191.85 | 192.40 | 190.75 | 192.40 | 90.3M |
| 2025-06-19 | 189.95 | 191.50 | 189.30 | 191.15 | 10.8M |
| 2025-06-18 | 188.60 | 189.35 | 187.70 | 189.35 | 15.2M |
| 2025-06-17 | 184.35 | 188.20 | 183.35 | 188.20 | 15.4M |
| 2025-06-16 | 183.75 | 187.25 | 183.55 | 185.00 | 20.5M |
| 2025-06-13 | 183.75 | 185.85 | 183.05 | 184.05 | 19.5M |
| 2025-06-12 | 180.00 | 188.40 | 179.75 | 185.45 | 35.4M |
| 2025-06-11 | 177.00 | 181.25 | 176.85 | 180.80 | 20.3M |
| 2025-06-10 | 176.70 | 177.95 | 175.75 | 176.30 | 11.8M |
| 2025-06-09 | 176.95 | 178.30 | 175.30 | 175.95 | 9.3M |
| 2025-06-06 | 179.40 | 181.10 | 177.50 | 178.00 | 14.8M |
| 2025-06-05 | 176.90 | 179.50 | 176.45 | 179.30 | 11.5M |
| 2025-06-04 | 176.00 | 176.95 | 174.80 | 176.95 | 11.2M |
| 2025-06-03 | 178.40 | 178.40 | 175.10 | 176.50 | 10.9M |
| 2025-06-02 | 178.65 | 179.75 | 177.85 | 179.00 | 11.2M |
| 2025-05-30 | 175.60 | 179.45 | 174.75 | 179.45 | 106.0M |
| 2025-05-29 | 171.85 | 174.40 | 171.70 | 173.95 | 7.7M |
| 2025-05-28 | 173.75 | 175.70 | 173.05 | 174.70 | 217.7M |
| 2025-05-27 | 172.95 | 176.85 | 172.60 | 173.70 | 14.1M |
| 2025-05-23 | 174.70 | 179.65 | 171.50 | 173.00 | 18.2M |
| 2025-05-22 | 167.00 | 175.35 | 160.35 | 175.35 | 34.2M |
| 2025-05-21 | 169.10 | 169.55 | 166.80 | 169.25 | 20.5M |
| 2025-05-20 | 168.20 | 171.35 | 167.60 | 170.05 | 20.3M |
| 2025-05-19 | 166.90 | 168.35 | 165.30 | 167.80 | 18.2M |
| 2025-05-16 | 166.00 | 166.50 | 164.45 | 166.20 | 32.4M |
| 2025-05-15 | 162.15 | 165.15 | 159.85 | 165.15 | 22.4M |
| 2025-05-14 | 160.50 | 163.15 | 160.20 | 162.30 | 12.1M |
| 2025-05-13 | 163.05 | 163.80 | 160.40 | 161.45 | 12.1M |
| 2025-05-12 | 166.05 | 167.00 | 161.65 | 163.35 | 15.1M |
| 2025-05-09 | 161.80 | 166.40 | 161.80 | 165.25 | 10.1M |
| 2025-05-08 | 164.30 | 165.55 | 161.65 | 162.50 | 24.2M |
| 2025-05-07 | 164.35 | 167.35 | 162.85 | 166.45 | 26.1M |
| 2025-05-06 | 172.00 | 172.35 | 169.05 | 169.40 | 16.6M |
| 2025-05-02 | 174.20 | 174.45 | 170.80 | 171.05 | 12.5M |
| 2025-05-01 | 173.75 | 173.75 | 171.00 | 172.35 | 9.3M |
| 2025-04-30 | 173.10 | 174.30 | 172.60 | 173.80 | 20.0M |
| 2025-04-29 | 173.30 | 173.50 | 170.25 | 171.80 | 12.8M |
| 2025-04-28 | 167.80 | 172.30 | 167.65 | 171.95 | 17.5M |
| 2025-04-25 | 166.20 | 168.40 | 165.15 | 168.00 | 14.8M |
| 2025-04-24 | 166.60 | 167.10 | 164.65 | 166.60 | 10.1M |
| 2025-04-23 | 167.45 | 169.00 | 165.75 | 167.20 | 15.0M |
| 2025-04-22 | 165.60 | 168.75 | 165.00 | 168.20 | 17.0M |
| 2025-04-17 | 166.00 | 166.60 | 163.70 | 165.70 | 10.4M |
| 2025-04-16 | 167.25 | 168.40 | 165.40 | 166.85 | 15.0M |
| 2025-04-15 | 165.95 | 167.05 | 164.70 | 166.65 | 11.2M |
| 2025-04-14 | 161.95 | 166.15 | 161.15 | 165.45 | 16.8M |
| 2025-04-11 | 157.85 | 161.90 | 156.85 | 160.70 | 21.2M |
| 2025-04-10 | 156.60 | 159.00 | 155.60 | 157.10 | 21.3M |
| 2025-04-09 | 149.65 | 152.30 | 148.90 | 150.55 | 33.1M |
| 2025-04-08 | 155.50 | 156.15 | 149.50 | 151.30 | 33.9M |
| 2025-04-07 | 159.45 | 160.15 | 153.00 | 156.20 | 35.2M |
| 2025-04-04 | 173.95 | 174.20 | 162.05 | 163.85 | 29.7M |
| 2025-04-03 | 165.75 | 173.45 | 165.00 | 173.45 | 171.5M |
| 2025-04-02 | 166.20 | 167.45 | 164.70 | 166.55 | 18.0M |
| 2025-04-01 | 166.30 | 168.25 | 166.20 | 167.10 | 13.9M |
| 2025-03-31 | 165.55 | 165.85 | 163.10 | 165.85 | 19.7M |
| 2025-03-28 | 163.20 | 166.55 | 163.10 | 165.30 | 12.3M |
| 2025-03-27 | 164.20 | 165.10 | 161.60 | 162.80 | 12.4M |
| 2025-03-26 | 163.85 | 165.25 | 162.90 | 165.15 | 12.7M |
| 2025-03-25 | 164.05 | 165.50 | 162.50 | 163.35 | 13.8M |
| 2025-03-24 | 163.95 | 164.55 | 163.00 | 164.05 | 11.8M |
| 2025-03-21 | 161.90 | 164.50 | 161.30 | 164.35 | 46.2M |
| 2025-03-20 | 160.50 | 163.20 | 160.20 | 163.20 | 17.2M |
| 2025-03-19 | 161.10 | 161.10 | 159.45 | 159.90 | 14.0M |
| 2025-03-18 | 159.00 | 162.15 | 159.00 | 161.20 | 20.6M |
| 2025-03-17 | 157.25 | 159.20 | 156.75 | 158.70 | 28.0M |
| 2025-03-14 | 156.25 | 157.20 | 154.70 | 156.90 | 21.0M |
| 2025-03-13 | 153.15 | 156.40 | 152.80 | 156.40 | 28.9M |
| 2025-03-12 | 156.00 | 156.40 | 150.25 | 152.75 | 25.2M |
| 2025-03-11 | 159.70 | 161.00 | 156.05 | 156.30 | 19.9M |
| 2025-03-10 | 158.00 | 161.80 | 154.10 | 160.95 | 24.0M |
| 2025-03-07 | 152.05 | 160.85 | 151.70 | 160.25 | 24.9M |
| 2025-03-06 | 151.75 | 153.05 | 150.65 | 152.40 | 18.5M |
| 2025-03-05 | 155.05 | 155.65 | 151.25 | 151.25 | 18.8M |
| 2025-03-04 | 155.80 | 156.20 | 154.30 | 154.85 | 13.7M |
| 2025-03-03 | 159.45 | 160.15 | 156.00 | 156.30 | 12.3M |
| 2025-02-28 | 157.45 | 161.25 | 157.35 | 159.80 | 32.2M |
| 2025-02-27 | 154.25 | 157.60 | 154.25 | 157.60 | 13.2M |
| 2025-02-26 | 153.30 | 156.00 | 153.00 | 154.75 | 12.0M |
| 2025-02-25 | 152.45 | 155.10 | 152.30 | 154.30 | 11.8M |
| 2025-02-24 | 150.90 | 153.10 | 150.40 | 152.80 | 10.1M |
| 2025-02-21 | 147.45 | 150.60 | 147.20 | 150.60 | 14.7M |
| 2025-02-20 | 147.80 | 148.20 | 146.55 | 147.00 | 9.9M |
| 2025-02-19 | 146.75 | 148.20 | 144.90 | 147.45 | 14.7M |
| 2025-02-18 | 145.85 | 147.60 | 141.70 | 147.15 | 43.0M |
| 2025-02-17 | 151.45 | 152.05 | 150.85 | 151.55 | 6.2M |
| 2025-02-14 | 151.15 | 151.55 | 149.80 | 151.35 | 15.8M |
| 2025-02-13 | 151.85 | 152.40 | 150.20 | 150.80 | 9.8M |
| 2025-02-12 | 151.20 | 152.55 | 150.85 | 151.40 | 10.8M |
| 2025-02-11 | 150.00 | 151.10 | 149.35 | 150.50 | 21.7M |
| 2025-02-10 | 148.65 | 150.45 | 148.65 | 149.65 | 11.6M |
| 2025-02-07 | 149.15 | 150.05 | 148.25 | 149.00 | 22.4M |
| 2025-02-06 | 145.95 | 149.35 | 145.40 | 148.85 | 17.1M |
| 2025-02-05 | 141.95 | 145.50 | 141.75 | 145.20 | 14.1M |
| 2025-02-04 | 143.00 | 143.40 | 140.55 | 141.85 | 163.1M |
| 2025-02-03 | 140.20 | 143.75 | 140.05 | 143.55 | 15.6M |
| 2025-01-31 | 143.35 | 144.35 | 141.00 | 141.90 | 23.1M |
| 2025-01-30 | 146.00 | 146.15 | 139.35 | 143.65 | 30.5M |
| 2025-01-29 | 143.30 | 146.00 | 142.90 | 146.00 | 17.3M |
| 2025-01-28 | 140.35 | 144.10 | 139.95 | 143.50 | 12.9M |
| 2025-01-27 | 139.30 | 141.60 | 139.20 | 140.30 | 14.2M |
| 2025-01-24 | 141.10 | 141.85 | 138.95 | 139.40 | 15.5M |
| 2025-01-23 | 141.90 | 142.60 | 140.20 | 141.10 | 12.2M |
| 2025-01-22 | 140.95 | 142.90 | 140.40 | 141.85 | 14.2M |
| 2025-01-21 | 141.05 | 142.00 | 139.60 | 141.45 | 15.9M |
| 2025-01-20 | 141.85 | 143.10 | 141.20 | 142.15 | 9.6M |
| 2025-01-17 | 141.30 | 143.10 | 141.25 | 142.45 | 20.3M |
| 2025-01-16 | 140.65 | 141.40 | 138.05 | 140.60 | 11.7M |
| 2025-01-15 | 139.65 | 141.15 | 138.70 | 140.60 | 26.0M |
| 2025-01-14 | 139.25 | 140.50 | 138.55 | 138.60 | 14.2M |
| 2025-01-13 | 138.05 | 139.90 | 137.30 | 138.85 | 12.7M |
| 2025-01-10 | 143.25 | 143.65 | 137.70 | 138.30 | 167.9M |
| 2025-01-09 | 143.85 | 145.65 | 143.15 | 143.45 | 14.3M |
| 2025-01-08 | 144.95 | 146.00 | 141.70 | 143.75 | 24.8M |
| 2025-01-07 | 147.60 | 147.90 | 145.15 | 145.50 | 13.2M |
| 2025-01-06 | 145.65 | 148.10 | 145.00 | 147.85 | 16.3M |
| 2025-01-03 | 147.25 | 148.05 | 145.90 | 145.90 | 7.2M |
| 2025-01-02 | 144.30 | 147.50 | 144.25 | 147.20 | 9.3M |