44.87
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 58.35 | 58.35 | 57.98 | 58.03 | 68.0K |
| 09:31 | 57.93 | 58.06 | 57.93 | 58.06 | 1.9K |
| 09:32 | 57.83 | 57.93 | 57.80 | 57.82 | 16.5K |
| 09:33 | 57.82 | 57.86 | 57.78 | 57.86 | 5.9K |
| 09:34 | 57.88 | 57.88 | 57.82 | 57.82 | 2.7K |
| 09:35 | 57.86 | 57.89 | 57.86 | 57.86 | 0.9K |
| 09:36 | 57.87 | 57.87 | 57.87 | 57.87 | 3.1K |
| 09:37 | 57.87 | 57.90 | 57.83 | 57.84 | 5.6K |
| 09:38 | 57.78 | 57.84 | 57.78 | 57.81 | 3.6K |
| 09:39 | 57.77 | 57.81 | 57.77 | 57.81 | 7.1K |
| 09:40 | 57.80 | 57.80 | 57.75 | 57.79 | 3.3K |
| 09:41 | 57.79 | 57.88 | 57.79 | 57.87 | 5.1K |
| 09:42 | 57.83 | 57.83 | 57.74 | 57.75 | 14.6K |
| 09:43 | 57.75 | 57.82 | 57.72 | 57.72 | 8.4K |
| 09:44 | 57.72 | 57.79 | 57.72 | 57.79 | 3.8K |
| 09:45 | 57.85 | 57.93 | 57.84 | 57.86 | 4.6K |
| 09:46 | 57.83 | 57.89 | 57.77 | 57.89 | 1.9K |
| 09:47 | 57.84 | 57.90 | 57.84 | 57.90 | 2.1K |
| 09:48 | 57.85 | 57.88 | 57.85 | 57.88 | 1.5K |
| 09:49 | 57.85 | 57.85 | 57.77 | 57.77 | 6.4K |
| 09:50 | 57.84 | 57.84 | 57.77 | 57.81 | 0.7K |
| 09:51 | 57.77 | 57.85 | 57.77 | 57.84 | 5.2K |
| 09:52 | 57.80 | 57.80 | 57.73 | 57.73 | 2.9K |
| 09:53 | 57.82 | 57.86 | 57.81 | 57.86 | 2.8K |
| 09:54 | 57.89 | 57.98 | 57.89 | 57.94 | 2.4K |
| 09:55 | 58.01 | 58.08 | 58.01 | 58.08 | 5.6K |
| 09:56 | 58.10 | 58.17 | 58.10 | 58.11 | 0.7K |
| 09:57 | 58.12 | 58.20 | 58.12 | 58.16 | 8.6K |
| 09:58 | 58.16 | 58.18 | 58.16 | 58.18 | 3.7K |
| 09:59 | 58.18 | 58.18 | 58.18 | 58.18 | 2.5K |
| 10:00 | 58.00 | 58.00 | 58.00 | 58.00 | 5.1K |
| 10:01 | 58.05 | 58.05 | 57.99 | 57.99 | 1.9K |
| 10:02 | 58.02 | 58.02 | 57.99 | 57.99 | 1.5K |
| 10:03 | 57.94 | 57.94 | 57.89 | 57.93 | 3.0K |
| 10:04 | 57.89 | 57.93 | 57.89 | 57.90 | 2.2K |
| 10:05 | 57.86 | 57.90 | 57.79 | 57.80 | 5.4K |
| 10:06 | 57.77 | 57.77 | 57.77 | 57.77 | 2.3K |
| 10:07 | 57.74 | 57.88 | 57.73 | 57.88 | 7.2K |
| 10:08 | 57.91 | 57.95 | 57.91 | 57.95 | 2.2K |
| 10:09 | 57.94 | 57.96 | 57.88 | 57.88 | 5.1K |
| 10:10 | 57.91 | 57.96 | 57.91 | 57.95 | 3.9K |
| 10:11 | 58.00 | 58.13 | 58.00 | 58.13 | 6.0K |
| 10:12 | 58.19 | 58.25 | 58.19 | 58.19 | 5.4K |
| 10:13 | 58.19 | 58.28 | 58.19 | 58.26 | 4.4K |
| 10:14 | 58.28 | 58.30 | 58.26 | 58.30 | 3.8K |
| 10:15 | 58.27 | 58.32 | 58.23 | 58.23 | 4.5K |
| 10:16 | 58.24 | 58.26 | 58.21 | 58.25 | 13.1K |
| 10:17 | 58.25 | 58.32 | 58.22 | 58.22 | 16.9K |
| 10:18 | 58.24 | 58.27 | 58.17 | 58.17 | 6.0K |
| 10:19 | 58.18 | 58.18 | 58.14 | 58.14 | 5.0K |
| 10:20 | 58.16 | 58.16 | 58.12 | 58.12 | 3.2K |
| 10:21 | 58.14 | 58.19 | 58.14 | 58.17 | 4.4K |
| 10:22 | 58.16 | 58.16 | 58.05 | 58.12 | 4.7K |
| 10:23 | 58.09 | 58.16 | 58.09 | 58.16 | 1.9K |
| 10:24 | 58.11 | 58.11 | 58.04 | 58.04 | 4.5K |
| 10:25 | 58.08 | 58.13 | 58.04 | 58.08 | 1.6K |
| 10:26 | 58.09 | 58.09 | 58.05 | 58.08 | 2.8K |
| 10:27 | 58.08 | 58.08 | 57.98 | 57.98 | 7.2K |
| 10:28 | 57.98 | 58.07 | 57.98 | 58.07 | 4.7K |
| 10:29 | 58.04 | 58.08 | 58.04 | 58.05 | 1.7K |
| 10:30 | 58.07 | 58.10 | 58.06 | 58.09 | 4.0K |
| 10:31 | 58.06 | 58.10 | 58.06 | 58.07 | 2.1K |
| 10:32 | 58.08 | 58.08 | 58.04 | 58.08 | 1.4K |
| 10:33 | 58.08 | 58.08 | 58.01 | 58.01 | 3.9K |
| 10:34 | 58.01 | 58.05 | 58.01 | 58.04 | 2.4K |
| 10:35 | 58.01 | 58.04 | 58.00 | 58.00 | 2.6K |
| 10:36 | 58.00 | 58.04 | 58.00 | 58.04 | 3.4K |
| 10:37 | 58.01 | 58.01 | 57.97 | 57.97 | 2.7K |
| 10:38 | 57.95 | 57.95 | 57.94 | 57.94 | 2.2K |
| 10:39 | 57.92 | 57.92 | 57.88 | 57.89 | 4.0K |
| 10:40 | 57.85 | 57.93 | 57.85 | 57.93 | 3.4K |
| 10:41 | 57.94 | 57.94 | 57.91 | 57.91 | 1.7K |
| 10:42 | 57.88 | 57.96 | 57.88 | 57.96 | 5.4K |
| 10:43 | 58.02 | 58.08 | 58.02 | 58.08 | 5.1K |
| 10:44 | 58.12 | 58.12 | 58.12 | 58.12 | 2.5K |
| 10:45 | 58.10 | 58.10 | 58.08 | 58.10 | 0.8K |
| 10:46 | 58.07 | 58.11 | 58.07 | 58.11 | 7.5K |
| 10:47 | 58.09 | 58.16 | 58.09 | 58.16 | 3.8K |
| 10:48 | 58.16 | 58.19 | 58.16 | 58.18 | 1.8K |
| 10:49 | 58.24 | 58.24 | 58.21 | 58.23 | 3.5K |
| 10:50 | 58.22 | 58.24 | 58.20 | 58.23 | 5.6K |
| 10:51 | 58.20 | 58.28 | 58.20 | 58.23 | 4.5K |
| 10:52 | 58.24 | 58.29 | 58.24 | 58.28 | 3.2K |
| 10:53 | 58.28 | 58.31 | 58.28 | 58.31 | 2.6K |
| 10:54 | 58.33 | 58.33 | 58.28 | 58.30 | 2.7K |
| 10:55 | 58.30 | 58.33 | 58.30 | 58.33 | 3.4K |
| 10:56 | 58.34 | 58.41 | 58.34 | 58.41 | 2.9K |
| 10:57 | 58.42 | 58.43 | 58.42 | 58.43 | 30.1K |
| 10:58 | 58.41 | 58.43 | 58.39 | 58.43 | 13.6K |
| 10:59 | 58.46 | 58.56 | 58.45 | 58.45 | 13.5K |
| 11:00 | 58.45 | 58.49 | 58.45 | 58.48 | 3.8K |
| 11:01 | 58.49 | 58.52 | 58.49 | 58.52 | 1.2K |
| 11:02 | 58.47 | 58.49 | 58.43 | 58.43 | 4.8K |
| 11:03 | 58.42 | 58.45 | 58.40 | 58.45 | 5.5K |
| 11:04 | 58.45 | 58.49 | 58.45 | 58.49 | 3.7K |
| 11:05 | 58.44 | 58.46 | 58.44 | 58.46 | 3.2K |
| 11:06 | 58.43 | 58.43 | 58.34 | 58.36 | 5.0K |
| 11:07 | 58.35 | 58.37 | 58.33 | 58.33 | 3.0K |
| 11:08 | 58.30 | 58.34 | 58.30 | 58.34 | 4.9K |
| 11:09 | 58.35 | 58.42 | 58.35 | 58.40 | 8.5K |
| 11:10 | 58.40 | 58.40 | 58.36 | 58.39 | 5.3K |
| 11:11 | 58.42 | 58.44 | 58.41 | 58.43 | 2.9K |
| 11:12 | 58.42 | 58.44 | 58.39 | 58.39 | 6.0K |
| 11:13 | 58.36 | 58.38 | 58.33 | 58.35 | 3.8K |
| 11:14 | 58.34 | 58.34 | 58.25 | 58.29 | 6.0K |
| 11:15 | 58.31 | 58.36 | 58.31 | 58.36 | 4.4K |
| 11:16 | 58.35 | 58.39 | 58.33 | 58.36 | 4.3K |
| 11:17 | 58.34 | 58.43 | 58.31 | 58.43 | 12.4K |
| 11:18 | 58.43 | 58.44 | 58.37 | 58.37 | 6.8K |
| 11:19 | 58.42 | 58.50 | 58.42 | 58.50 | 5.7K |
| 11:20 | 58.51 | 58.53 | 58.51 | 58.52 | 3.9K |
| 11:21 | 58.48 | 58.50 | 58.45 | 58.47 | 6.1K |
| 11:22 | 58.50 | 58.50 | 58.36 | 58.36 | 6.9K |
| 11:23 | 58.34 | 58.37 | 58.34 | 58.35 | 7.1K |
| 11:24 | 58.35 | 58.36 | 58.32 | 58.35 | 6.6K |
| 11:25 | 58.35 | 58.37 | 58.33 | 58.37 | 10.0K |
| 11:26 | 58.36 | 58.37 | 58.33 | 58.35 | 10.1K |
| 11:27 | 58.34 | 58.37 | 58.34 | 58.37 | 5.0K |
| 11:28 | 58.35 | 58.35 | 58.31 | 58.31 | 13.3K |
| 11:29 | 58.29 | 58.36 | 58.29 | 58.36 | 14.5K |
| 11:30 | 58.35 | 58.36 | 58.33 | 58.36 | 6.7K |
| 11:31 | 58.36 | 58.46 | 58.36 | 58.46 | 5.6K |
| 11:32 | 58.47 | 58.47 | 58.41 | 58.42 | 6.9K |
| 11:33 | 58.43 | 58.48 | 58.43 | 58.47 | 4.0K |
| 11:34 | 58.47 | 58.47 | 58.41 | 58.45 | 6.9K |
| 11:35 | 58.44 | 58.47 | 58.43 | 58.46 | 2.8K |
| 11:36 | 58.47 | 58.48 | 58.39 | 58.39 | 4.4K |
| 11:37 | 58.39 | 58.39 | 58.31 | 58.33 | 4.2K |
| 11:38 | 58.33 | 58.33 | 58.29 | 58.30 | 5.6K |
| 11:39 | 58.28 | 58.28 | 58.23 | 58.23 | 1.8K |
| 11:40 | 58.19 | 58.19 | 58.16 | 58.16 | 2.4K |
| 11:41 | 58.17 | 58.20 | 58.16 | 58.20 | 2.8K |
| 11:42 | 58.17 | 58.19 | 58.17 | 58.17 | 2.1K |
| 11:43 | 58.15 | 58.15 | 58.07 | 58.10 | 5.7K |
| 11:44 | 58.08 | 58.08 | 58.04 | 58.06 | 3.9K |
| 11:45 | 58.03 | 58.03 | 58.02 | 58.02 | 1.1K |
| 11:46 | 58.02 | 58.03 | 57.98 | 57.99 | 4.3K |
| 11:47 | 58.02 | 58.02 | 57.94 | 57.94 | 1.9K |
| 11:48 | 57.97 | 57.97 | 57.94 | 57.97 | 0.6K |
| 11:49 | 57.97 | 57.98 | 57.91 | 57.91 | 4.1K |
| 11:50 | 57.94 | 57.94 | 57.92 | 57.92 | 2.0K |
| 11:51 | 57.92 | 57.92 | 57.92 | 57.92 | 1.6K |
| 11:52 | 57.91 | 57.94 | 57.90 | 57.94 | 5.9K |
| 11:53 | 57.94 | 57.96 | 57.94 | 57.95 | 5.3K |
| 11:54 | 57.95 | 57.99 | 57.95 | 57.99 | 3.7K |
| 11:55 | 58.02 | 58.02 | 57.98 | 57.98 | 2.0K |
| 11:56 | 57.98 | 57.99 | 57.98 | 57.99 | 6.7K |
| 11:57 | 57.97 | 57.97 | 57.92 | 57.92 | 3.7K |
| 11:58 | 57.90 | 57.92 | 57.88 | 57.88 | 2.9K |
| 11:59 | 57.88 | 57.93 | 57.88 | 57.89 | 6.8K |
| 12:00 | 57.88 | 57.89 | 57.87 | 57.87 | 6.1K |
| 12:01 | 57.88 | 57.89 | 57.88 | 57.88 | 2.6K |
| 12:02 | 57.93 | 57.95 | 57.90 | 57.91 | 9.8K |
| 12:03 | 57.91 | 58.04 | 57.91 | 58.04 | 5.7K |
| 12:04 | 58.06 | 58.06 | 57.98 | 58.03 | 14.7K |
| 12:05 | 58.03 | 58.03 | 57.99 | 58.01 | 5.8K |
| 12:06 | 57.98 | 57.99 | 57.97 | 57.99 | 1.7K |
| 12:07 | 57.93 | 57.93 | 57.86 | 57.86 | 3.3K |
| 12:08 | 57.88 | 57.88 | 57.86 | 57.86 | 5.6K |
| 12:09 | 57.83 | 57.83 | 57.81 | 57.83 | 4.0K |
| 12:10 | 57.83 | 57.85 | 57.80 | 57.80 | 23.9K |
| 12:11 | 57.85 | 57.87 | 57.80 | 57.80 | 4.1K |
| 12:12 | 57.84 | 57.99 | 57.84 | 57.99 | 6.1K |
| 12:14 | 58.00 | 58.00 | 57.92 | 57.98 | 5.3K |
| 12:15 | 57.94 | 57.96 | 57.92 | 57.93 | 4.7K |
| 12:17 | 57.94 | 57.98 | 57.94 | 57.98 | 3.9K |
| 12:18 | 57.94 | 57.98 | 57.94 | 57.98 | 1.8K |
| 12:19 | 57.96 | 58.00 | 57.96 | 58.00 | 2.6K |
| 12:20 | 58.05 | 58.06 | 58.05 | 58.06 | 1.7K |
| 12:21 | 58.06 | 58.07 | 58.06 | 58.07 | 0.5K |
| 12:22 | 58.06 | 58.06 | 58.03 | 58.06 | 2.5K |
| 12:23 | 58.05 | 58.05 | 57.95 | 57.97 | 5.7K |
| 12:24 | 58.00 | 58.01 | 57.96 | 57.98 | 3.2K |
| 12:25 | 57.99 | 58.05 | 57.99 | 58.05 | 3.0K |
| 12:26 | 58.03 | 58.03 | 58.01 | 58.03 | 0.7K |
| 12:27 | 58.00 | 58.01 | 57.97 | 57.98 | 4.5K |
| 12:28 | 57.97 | 57.97 | 57.97 | 57.97 | 0.3K |
| 12:29 | 57.98 | 58.00 | 57.98 | 58.00 | 2.8K |
| 12:30 | 57.98 | 58.04 | 57.98 | 58.04 | 2.9K |
| 12:31 | 58.03 | 58.04 | 58.02 | 58.02 | 1.7K |
| 12:32 | 58.02 | 58.02 | 58.01 | 58.01 | 2.3K |
| 12:33 | 58.03 | 58.05 | 58.03 | 58.05 | 3.0K |
| 12:34 | 58.01 | 58.04 | 58.01 | 58.02 | 2.5K |
| 12:35 | 58.03 | 58.06 | 58.03 | 58.06 | 2.5K |
| 12:36 | 58.06 | 58.06 | 58.00 | 58.00 | 4.2K |
| 12:37 | 57.98 | 57.98 | 57.95 | 57.95 | 1.9K |
| 12:38 | 57.95 | 58.04 | 57.95 | 58.04 | 8.8K |
| 12:39 | 58.05 | 58.05 | 58.02 | 58.02 | 4.2K |
| 12:40 | 58.00 | 58.00 | 57.95 | 57.97 | 4.6K |
| 12:41 | 57.95 | 57.99 | 57.94 | 57.99 | 3.8K |
| 12:42 | 57.97 | 58.00 | 57.96 | 58.00 | 2.1K |
| 12:43 | 58.00 | 58.00 | 57.96 | 57.96 | 1.8K |
| 12:44 | 58.00 | 58.03 | 58.00 | 58.02 | 1.8K |
| 12:45 | 58.05 | 58.05 | 58.02 | 58.02 | 4.2K |
| 12:46 | 58.02 | 58.02 | 57.97 | 57.98 | 9.9K |
| 12:47 | 57.96 | 57.98 | 57.93 | 57.98 | 3.5K |
| 12:48 | 58.02 | 58.04 | 58.02 | 58.04 | 7.2K |
| 12:49 | 58.02 | 58.03 | 58.01 | 58.03 | 2.5K |
| 12:50 | 58.00 | 58.02 | 58.00 | 58.02 | 3.4K |
| 12:51 | 57.99 | 57.99 | 57.99 | 57.99 | 2.1K |
| 12:52 | 58.01 | 58.01 | 58.01 | 58.01 | 3.1K |
| 12:53 | 58.02 | 58.02 | 58.02 | 58.02 | 3.6K |
| 12:54 | 57.98 | 58.00 | 57.98 | 57.98 | 6.6K |
| 12:55 | 58.00 | 58.00 | 57.94 | 57.95 | 5.8K |
| 12:56 | 57.92 | 57.93 | 57.91 | 57.91 | 3.0K |
| 12:57 | 57.91 | 57.91 | 57.87 | 57.87 | 3.3K |
| 12:58 | 57.89 | 57.89 | 57.85 | 57.87 | 4.6K |
| 12:59 | 57.87 | 57.88 | 57.84 | 57.84 | 4.5K |
| 13:00 | 57.84 | 57.87 | 57.84 | 57.87 | 4.9K |
| 13:01 | 57.87 | 57.99 | 57.85 | 57.95 | 42.3K |
| 13:02 | 57.98 | 58.11 | 57.98 | 58.11 | 22.4K |
| 13:03 | 58.13 | 58.13 | 58.02 | 58.04 | 22.8K |
| 13:04 | 58.04 | 58.08 | 58.04 | 58.07 | 3.8K |
| 13:05 | 58.04 | 58.06 | 58.02 | 58.03 | 6.6K |
| 13:06 | 58.03 | 58.03 | 57.97 | 57.98 | 5.8K |
| 13:07 | 57.96 | 57.96 | 57.92 | 57.92 | 4.8K |
| 13:08 | 57.95 | 57.96 | 57.94 | 57.94 | 11.0K |
| 13:09 | 57.94 | 57.94 | 57.93 | 57.94 | 7.8K |
| 13:10 | 57.92 | 57.93 | 57.92 | 57.92 | 7.7K |
| 13:11 | 57.92 | 57.92 | 57.88 | 57.90 | 1.8K |
| 13:12 | 57.90 | 57.91 | 57.85 | 57.91 | 17.2K |
| 13:13 | 57.91 | 58.00 | 57.91 | 57.95 | 6.0K |
| 13:14 | 57.93 | 57.93 | 57.88 | 57.88 | 0.8K |
| 13:15 | 57.91 | 57.91 | 57.89 | 57.91 | 1.8K |
| 13:16 | 57.91 | 57.91 | 57.87 | 57.88 | 2.3K |
| 13:17 | 57.87 | 57.87 | 57.84 | 57.84 | 4.0K |
| 13:18 | 57.84 | 57.87 | 57.84 | 57.86 | 6.8K |
| 13:19 | 57.86 | 57.86 | 57.85 | 57.85 | 2.2K |
| 13:20 | 57.82 | 57.82 | 57.73 | 57.73 | 17.0K |
| 13:21 | 57.75 | 57.75 | 57.73 | 57.73 | 5.8K |
| 13:22 | 57.75 | 57.83 | 57.75 | 57.83 | 21.2K |
| 13:23 | 57.93 | 57.95 | 57.93 | 57.94 | 2.7K |
| 13:24 | 57.94 | 57.94 | 57.91 | 57.92 | 4.8K |
| 13:25 | 57.88 | 57.88 | 57.84 | 57.84 | 2.7K |
| 13:26 | 57.91 | 57.93 | 57.90 | 57.92 | 2.7K |
| 13:27 | 57.90 | 57.90 | 57.90 | 57.90 | 2.1K |
| 13:28 | 57.88 | 57.88 | 57.88 | 57.88 | 1.4K |
| 13:29 | 57.93 | 58.05 | 57.93 | 58.05 | 11.8K |
| 13:30 | 58.06 | 58.22 | 58.06 | 58.22 | 17.0K |
| 13:31 | 58.20 | 58.23 | 58.18 | 58.22 | 4.8K |
| 13:32 | 58.23 | 58.24 | 58.23 | 58.24 | 1.8K |
| 13:33 | 58.26 | 58.26 | 58.26 | 58.26 | 0.9K |
| 13:34 | 58.24 | 58.24 | 58.18 | 58.18 | 4.9K |
| 13:35 | 58.15 | 58.15 | 58.08 | 58.09 | 3.6K |
| 13:36 | 58.10 | 58.10 | 58.08 | 58.08 | 2.0K |
| 13:37 | 58.08 | 58.13 | 58.08 | 58.13 | 5.9K |
| 13:38 | 58.14 | 58.15 | 58.14 | 58.15 | 5.4K |
| 13:39 | 58.17 | 58.17 | 58.17 | 58.17 | 1.7K |
| 13:40 | 58.17 | 58.17 | 58.08 | 58.13 | 9.8K |
| 13:41 | 58.10 | 58.11 | 58.07 | 58.10 | 6.0K |
| 13:42 | 58.10 | 58.18 | 58.10 | 58.16 | 9.9K |
| 13:43 | 58.16 | 58.24 | 58.14 | 58.24 | 9.6K |
| 13:44 | 58.23 | 58.23 | 58.19 | 58.21 | 6.3K |
| 13:45 | 58.25 | 58.27 | 58.25 | 58.27 | 0.5K |
| 13:46 | 58.27 | 58.27 | 58.22 | 58.22 | 3.6K |
| 13:47 | 58.22 | 58.22 | 58.22 | 58.22 | 1.2K |
| 13:48 | 58.20 | 58.20 | 58.15 | 58.17 | 7.1K |
| 13:49 | 58.17 | 58.17 | 58.15 | 58.15 | 1.0K |
| 13:50 | 58.16 | 58.17 | 58.14 | 58.17 | 7.5K |
| 13:51 | 58.16 | 58.16 | 58.14 | 58.14 | 2.5K |
| 13:52 | 58.13 | 58.13 | 58.08 | 58.11 | 4.4K |
| 13:53 | 58.11 | 58.14 | 58.11 | 58.14 | 3.1K |
| 13:54 | 58.14 | 58.14 | 58.12 | 58.12 | 1.1K |
| 13:55 | 58.12 | 58.14 | 58.10 | 58.14 | 3.3K |
| 13:56 | 58.15 | 58.15 | 58.14 | 58.14 | 3.9K |
| 13:57 | 58.12 | 58.12 | 58.12 | 58.12 | 1.1K |
| 13:58 | 58.14 | 58.14 | 58.10 | 58.12 | 2.1K |
| 13:59 | 58.12 | 58.13 | 58.10 | 58.10 | 1.9K |
| 14:00 | 58.10 | 58.12 | 58.10 | 58.12 | 1.8K |
| 14:01 | 58.12 | 58.12 | 58.04 | 58.06 | 7.0K |
| 14:02 | 58.04 | 58.06 | 58.04 | 58.05 | 2.2K |
| 14:03 | 58.05 | 58.05 | 58.01 | 58.01 | 5.0K |
| 14:04 | 58.02 | 58.02 | 57.99 | 57.99 | 1.3K |
| 14:05 | 58.00 | 58.05 | 58.00 | 58.05 | 7.7K |
| 14:06 | 58.05 | 58.05 | 58.05 | 58.05 | 2.5K |
| 14:07 | 58.05 | 58.11 | 58.05 | 58.05 | 4.6K |
| 14:08 | 58.06 | 58.06 | 58.04 | 58.04 | 2.2K |
| 14:09 | 58.04 | 58.09 | 58.04 | 58.09 | 3.4K |
| 14:10 | 58.10 | 58.10 | 58.10 | 58.10 | 2.1K |
| 14:11 | 58.07 | 58.08 | 58.07 | 58.07 | 2.7K |
| 14:12 | 58.07 | 58.07 | 58.05 | 58.05 | 6.5K |
| 14:13 | 58.05 | 58.06 | 58.02 | 58.06 | 6.3K |
| 14:14 | 58.04 | 58.04 | 57.99 | 58.04 | 6.9K |
| 14:15 | 58.03 | 58.03 | 58.03 | 58.03 | 0.3K |
| 14:16 | 58.01 | 58.03 | 58.01 | 58.02 | 4.0K |
| 14:17 | 58.01 | 58.02 | 58.01 | 58.02 | 2.0K |
| 14:18 | 58.00 | 58.00 | 57.99 | 57.99 | 2.6K |
| 14:19 | 58.00 | 58.01 | 57.99 | 57.99 | 1.5K |
| 14:20 | 58.01 | 58.04 | 57.99 | 58.04 | 7.9K |
| 14:21 | 58.05 | 58.05 | 58.01 | 58.01 | 3.4K |
| 14:22 | 58.01 | 58.01 | 58.01 | 58.01 | 1.4K |
| 14:23 | 58.01 | 58.01 | 57.96 | 57.96 | 18.1K |
| 14:24 | 57.95 | 57.95 | 57.88 | 57.88 | 4.6K |
| 14:25 | 57.85 | 57.87 | 57.84 | 57.84 | 7.3K |
| 14:26 | 57.84 | 57.90 | 57.81 | 57.90 | 15.2K |
| 14:27 | 57.90 | 57.94 | 57.90 | 57.93 | 4.9K |
| 14:28 | 57.93 | 57.93 | 57.91 | 57.93 | 2.6K |
| 14:29 | 57.93 | 57.93 | 57.90 | 57.90 | 3.5K |
| 14:30 | 57.90 | 57.92 | 57.90 | 57.92 | 3.4K |
| 14:31 | 57.92 | 57.92 | 57.90 | 57.90 | 2.5K |
| 14:32 | 57.90 | 57.90 | 57.84 | 57.84 | 5.0K |
| 14:33 | 57.82 | 57.85 | 57.82 | 57.85 | 6.3K |
| 14:34 | 57.86 | 57.92 | 57.86 | 57.92 | 7.0K |
| 14:35 | 57.96 | 57.97 | 57.96 | 57.97 | 6.4K |
| 14:36 | 57.98 | 58.00 | 57.97 | 58.00 | 5.1K |
| 14:37 | 57.99 | 57.99 | 57.98 | 57.99 | 7.0K |
| 14:38 | 57.97 | 57.97 | 57.94 | 57.94 | 6.8K |
| 14:39 | 57.94 | 57.94 | 57.89 | 57.89 | 4.4K |
| 14:40 | 57.89 | 57.89 | 57.89 | 57.89 | 2.2K |
| 14:41 | 57.90 | 57.93 | 57.90 | 57.93 | 6.8K |
| 14:42 | 57.94 | 57.95 | 57.94 | 57.94 | 1.6K |
| 14:43 | 57.96 | 57.97 | 57.95 | 57.96 | 6.0K |
| 14:44 | 57.95 | 57.95 | 57.92 | 57.92 | 6.4K |
| 14:45 | 57.90 | 57.93 | 57.87 | 57.93 | 6.0K |
| 14:46 | 57.92 | 57.94 | 57.90 | 57.94 | 3.0K |
| 14:47 | 57.92 | 57.95 | 57.92 | 57.95 | 4.1K |
| 14:48 | 57.94 | 57.96 | 57.94 | 57.94 | 3.4K |
| 14:49 | 57.96 | 57.97 | 57.96 | 57.97 | 2.7K |
| 14:50 | 57.96 | 57.96 | 57.96 | 57.96 | 2.0K |
| 14:51 | 57.94 | 57.97 | 57.94 | 57.97 | 1.4K |
| 14:52 | 57.97 | 58.07 | 57.97 | 58.03 | 21.3K |
| 14:53 | 58.01 | 58.01 | 57.99 | 58.00 | 6.4K |
| 14:54 | 58.00 | 58.03 | 57.97 | 57.97 | 9.2K |
| 14:55 | 57.95 | 57.95 | 57.93 | 57.94 | 6.6K |
| 14:56 | 57.92 | 57.94 | 57.91 | 57.93 | 9.5K |
| 14:57 | 57.95 | 58.01 | 57.95 | 58.01 | 4.5K |
| 14:58 | 58.02 | 58.07 | 58.02 | 58.06 | 6.4K |
| 14:59 | 58.06 | 58.08 | 58.05 | 58.05 | 4.1K |
| 15:00 | 58.04 | 58.04 | 58.01 | 58.01 | 5.9K |
| 15:01 | 58.02 | 58.02 | 57.98 | 57.99 | 2.1K |
| 15:02 | 58.00 | 58.01 | 57.97 | 58.01 | 5.5K |
| 15:03 | 58.01 | 58.02 | 58.01 | 58.02 | 2.0K |
| 15:04 | 58.02 | 58.04 | 58.02 | 58.03 | 4.4K |
| 15:05 | 58.01 | 58.01 | 57.98 | 57.98 | 6.0K |
| 15:06 | 58.02 | 58.10 | 58.00 | 58.10 | 11.0K |
| 15:07 | 58.12 | 58.12 | 58.11 | 58.11 | 3.8K |
| 15:08 | 58.08 | 58.09 | 58.08 | 58.09 | 5.0K |
| 15:09 | 58.09 | 58.09 | 58.04 | 58.04 | 6.1K |
| 15:10 | 58.03 | 58.06 | 58.02 | 58.04 | 7.6K |
| 15:11 | 58.04 | 58.09 | 58.04 | 58.09 | 8.1K |
| 15:12 | 58.07 | 58.12 | 58.07 | 58.11 | 12.4K |
| 15:13 | 58.10 | 58.10 | 58.08 | 58.10 | 3.9K |
| 15:14 | 58.08 | 58.08 | 58.04 | 58.04 | 7.4K |
| 15:15 | 58.03 | 58.03 | 58.00 | 58.01 | 3.6K |
| 15:16 | 58.01 | 58.02 | 57.98 | 58.00 | 8.0K |
| 15:17 | 58.01 | 58.05 | 58.01 | 58.05 | 5.4K |
| 15:18 | 58.07 | 58.10 | 58.05 | 58.10 | 6.8K |
| 15:19 | 58.12 | 58.14 | 58.12 | 58.14 | 2.1K |
| 15:20 | 58.15 | 58.15 | 58.14 | 58.15 | 10.9K |
| 15:21 | 58.15 | 58.15 | 58.10 | 58.10 | 7.2K |
| 15:22 | 58.10 | 58.17 | 58.10 | 58.16 | 6.5K |
| 15:23 | 58.12 | 58.15 | 58.12 | 58.15 | 4.6K |
| 15:24 | 58.16 | 58.16 | 58.14 | 58.16 | 6.1K |
| 15:25 | 58.14 | 58.14 | 58.13 | 58.13 | 3.0K |
| 15:26 | 58.12 | 58.17 | 58.12 | 58.17 | 5.9K |
| 15:27 | 58.17 | 58.17 | 58.13 | 58.14 | 4.6K |
| 15:28 | 58.14 | 58.14 | 58.10 | 58.14 | 5.3K |
| 15:29 | 58.13 | 58.13 | 58.11 | 58.11 | 2.7K |
| 15:30 | 58.11 | 58.17 | 58.08 | 58.17 | 16.2K |
| 15:31 | 58.16 | 58.18 | 58.15 | 58.18 | 7.5K |
| 15:32 | 58.16 | 58.16 | 58.16 | 58.16 | 6.7K |
| 15:33 | 58.16 | 58.17 | 58.15 | 58.17 | 8.5K |
| 15:34 | 58.17 | 58.17 | 58.13 | 58.13 | 3.6K |
| 15:35 | 58.13 | 58.13 | 58.09 | 58.11 | 7.0K |
| 15:36 | 58.11 | 58.11 | 58.10 | 58.10 | 3.7K |
| 15:37 | 58.11 | 58.16 | 58.10 | 58.15 | 9.4K |
| 15:38 | 58.17 | 58.18 | 58.12 | 58.12 | 11.2K |
| 15:39 | 58.13 | 58.22 | 58.13 | 58.22 | 16.3K |
| 15:40 | 58.27 | 58.27 | 58.19 | 58.19 | 13.1K |
| 15:41 | 58.16 | 58.25 | 58.15 | 58.20 | 10.4K |
| 15:42 | 58.17 | 58.17 | 58.13 | 58.14 | 5.6K |
| 15:43 | 58.09 | 58.18 | 58.09 | 58.18 | 14.3K |
| 15:44 | 58.18 | 58.18 | 58.16 | 58.18 | 5.4K |
| 15:45 | 58.18 | 58.21 | 58.18 | 58.21 | 9.1K |
| 15:46 | 58.21 | 58.23 | 58.21 | 58.22 | 12.0K |
| 15:47 | 58.18 | 58.18 | 58.17 | 58.18 | 9.7K |
| 15:48 | 58.18 | 58.19 | 58.17 | 58.18 | 11.1K |
| 15:49 | 58.20 | 58.20 | 58.18 | 58.20 | 12.0K |
| 15:50 | 58.25 | 58.28 | 58.20 | 58.27 | 27.1K |
| 15:51 | 58.27 | 58.32 | 58.26 | 58.26 | 25.6K |
| 15:52 | 58.26 | 58.27 | 58.22 | 58.27 | 19.0K |
| 15:53 | 58.26 | 58.31 | 58.26 | 58.27 | 24.8K |
| 15:54 | 58.26 | 58.27 | 58.22 | 58.27 | 22.9K |
| 15:55 | 58.22 | 58.29 | 58.13 | 58.29 | 54.9K |
| 15:56 | 58.28 | 58.29 | 58.20 | 58.21 | 34.7K |
| 15:57 | 58.22 | 58.22 | 58.18 | 58.21 | 47.2K |
| 15:58 | 58.19 | 58.21 | 58.14 | 58.19 | 63.7K |
| 15:59 | 58.20 | 58.20 | 58.08 | 58.10 | 636.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-30 | 45.16 | 45.45 | 44.48 | 44.87 | 4.3M |
| 2025-09-29 | 45.20 | 45.35 | 44.19 | 45.25 | 7.3M |
| 2025-09-26 | 44.75 | 46.59 | 44.55 | 44.86 | 10.2M |
| 2025-09-25 | 45.07 | 46.65 | 42.75 | 45.62 | 28.4M |
| 2025-09-24 | 57.53 | 58.45 | 56.55 | 57.06 | 4.9M |
| 2025-09-23 | 58.69 | 59.09 | 57.15 | 57.60 | 3.0M |
| 2025-09-22 | 58.26 | 58.56 | 57.72 | 58.10 | 3.0M |
| 2025-09-19 | 59.96 | 59.96 | 58.05 | 58.43 | 5.8M |
| 2025-09-18 | 60.05 | 60.47 | 59.48 | 60.00 | 2.3M |
| 2025-09-17 | 59.57 | 61.70 | 59.02 | 59.13 | 2.7M |
| 2025-09-16 | 60.62 | 60.81 | 59.50 | 60.35 | 2.2M |
| 2025-09-15 | 60.18 | 61.70 | 59.61 | 60.42 | 2.7M |
| 2025-09-12 | 60.93 | 61.08 | 59.61 | 59.77 | 2.0M |
| 2025-09-11 | 59.25 | 61.63 | 59.18 | 61.25 | 3.0M |
| 2025-09-10 | 60.64 | 61.83 | 58.73 | 59.19 | 2.5M |
| 2025-09-09 | 61.00 | 61.70 | 60.80 | 61.38 | 2.2M |
| 2025-09-08 | 60.43 | 61.51 | 59.75 | 61.38 | 2.6M |
| 2025-09-05 | 61.31 | 62.34 | 60.33 | 60.70 | 2.4M |
| 2025-09-04 | 60.28 | 60.99 | 59.07 | 60.95 | 2.3M |
| 2025-09-03 | 59.42 | 61.08 | 59.30 | 60.21 | 5.1M |
| 2025-09-02 | 60.45 | 60.80 | 59.43 | 59.69 | 2.7M |
| 2025-08-29 | 62.30 | 62.56 | 61.22 | 61.35 | 1.9M |
| 2025-08-28 | 61.76 | 62.19 | 60.15 | 62.17 | 3.4M |
| 2025-08-27 | 59.96 | 62.48 | 59.66 | 62.07 | 3.4M |
| 2025-08-26 | 59.90 | 60.12 | 59.50 | 59.67 | 1.7M |
| 2025-08-25 | 59.69 | 60.29 | 59.46 | 59.86 | 1.5M |
| 2025-08-22 | 58.34 | 60.46 | 58.00 | 60.06 | 1.8M |
| 2025-08-21 | 57.50 | 58.25 | 56.95 | 57.89 | 1.6M |
| 2025-08-20 | 57.25 | 59.38 | 56.82 | 57.81 | 3.7M |
| 2025-08-19 | 58.78 | 60.44 | 58.56 | 59.38 | 2.4M |
| 2025-08-18 | 58.13 | 58.68 | 57.67 | 58.45 | 2.4M |
| 2025-08-15 | 58.49 | 58.92 | 57.56 | 57.76 | 2.4M |
| 2025-08-14 | 57.90 | 58.19 | 57.21 | 58.14 | 2.5M |
| 2025-08-13 | 56.78 | 58.74 | 56.45 | 58.62 | 3.3M |
| 2025-08-12 | 56.42 | 57.03 | 56.17 | 56.66 | 2.3M |
| 2025-08-11 | 55.43 | 56.21 | 55.03 | 55.94 | 2.2M |
| 2025-08-08 | 55.56 | 55.56 | 54.72 | 54.96 | 1.7M |
| 2025-08-07 | 57.00 | 57.22 | 55.03 | 55.25 | 2.4M |
| 2025-08-06 | 57.07 | 57.92 | 56.01 | 56.22 | 4.0M |
| 2025-08-05 | 54.97 | 56.65 | 54.81 | 56.10 | 3.5M |
| 2025-08-04 | 56.30 | 56.75 | 54.53 | 54.66 | 3.1M |
| 2025-08-01 | 56.52 | 56.82 | 55.37 | 55.98 | 3.8M |
| 2025-07-31 | 57.68 | 58.33 | 56.41 | 56.61 | 4.3M |
| 2025-07-30 | 59.26 | 59.36 | 57.54 | 58.00 | 3.4M |
| 2025-07-29 | 60.21 | 60.30 | 58.92 | 59.07 | 2.8M |
| 2025-07-28 | 60.88 | 61.39 | 60.08 | 60.26 | 2.1M |
| 2025-07-25 | 60.65 | 60.87 | 59.96 | 60.72 | 2.2M |
| 2025-07-24 | 62.14 | 62.19 | 60.21 | 60.22 | 3.5M |
| 2025-07-23 | 63.49 | 63.74 | 61.88 | 62.83 | 3.7M |
| 2025-07-22 | 61.71 | 63.66 | 61.55 | 63.53 | 2.7M |
| 2025-07-21 | 62.62 | 62.86 | 61.47 | 61.47 | 3.0M |
| 2025-07-18 | 62.85 | 63.23 | 61.87 | 62.62 | 2.8M |
| 2025-07-17 | 62.81 | 63.11 | 61.52 | 62.28 | 2.9M |
| 2025-07-16 | 63.33 | 63.76 | 61.65 | 62.39 | 2.8M |
| 2025-07-15 | 66.04 | 66.04 | 62.56 | 62.98 | 3.2M |
| 2025-07-14 | 64.60 | 66.23 | 64.42 | 65.20 | 2.6M |
| 2025-07-11 | 66.08 | 66.40 | 64.25 | 64.34 | 3.0M |
| 2025-07-10 | 67.14 | 67.53 | 66.31 | 66.94 | 4.3M |
| 2025-07-09 | 68.51 | 68.71 | 66.92 | 67.27 | 2.5M |
| 2025-07-08 | 69.00 | 69.38 | 68.06 | 68.38 | 3.1M |
| 2025-07-07 | 69.58 | 70.01 | 68.20 | 68.78 | 2.5M |
| 2025-07-03 | 71.39 | 71.99 | 70.53 | 70.61 | 1.3M |
| 2025-07-02 | 70.46 | 71.99 | 70.16 | 71.57 | 2.8M |
| 2025-07-01 | 67.56 | 70.88 | 66.87 | 70.28 | 3.4M |
| 2025-06-30 | 66.63 | 67.62 | 65.95 | 67.21 | 3.2M |
| 2025-06-27 | 67.17 | 67.73 | 66.15 | 66.60 | 5.6M |
| 2025-06-26 | 67.92 | 68.26 | 66.45 | 66.67 | 2.4M |
| 2025-06-25 | 68.26 | 69.48 | 67.46 | 67.50 | 4.2M |
| 2025-06-24 | 67.56 | 69.73 | 66.76 | 69.21 | 5.5M |
| 2025-06-23 | 67.94 | 68.00 | 64.35 | 67.17 | 6.2M |
| 2025-06-20 | 70.27 | 70.43 | 65.50 | 68.57 | 12.5M |
| 2025-06-18 | 64.31 | 65.05 | 63.89 | 64.33 | 5.6M |
| 2025-06-17 | 65.33 | 65.67 | 64.21 | 64.43 | 3.6M |
| 2025-06-16 | 65.85 | 66.32 | 64.98 | 65.85 | 3.5M |
| 2025-06-13 | 65.02 | 66.40 | 64.41 | 64.91 | 3.4M |
| 2025-06-12 | 66.93 | 67.18 | 65.78 | 66.11 | 2.5M |
| 2025-06-11 | 68.69 | 68.83 | 67.70 | 67.83 | 3.8M |
| 2025-06-10 | 67.63 | 68.92 | 67.54 | 68.49 | 4.3M |
| 2025-06-09 | 66.49 | 67.24 | 65.81 | 67.20 | 2.8M |
| 2025-06-06 | 66.21 | 66.64 | 65.05 | 65.71 | 1.8M |
| 2025-06-05 | 65.94 | 66.37 | 65.10 | 65.40 | 2.1M |
| 2025-06-04 | 66.11 | 66.46 | 65.68 | 65.91 | 2.4M |
| 2025-06-03 | 64.29 | 66.66 | 63.34 | 66.25 | 2.5M |
| 2025-06-02 | 63.99 | 64.41 | 62.09 | 64.20 | 2.6M |
| 2025-05-30 | 62.51 | 64.98 | 61.80 | 64.46 | 13.8M |
| 2025-05-29 | 63.28 | 63.35 | 62.20 | 63.00 | 2.1M |
| 2025-05-28 | 63.03 | 64.03 | 62.74 | 62.91 | 3.6M |
| 2025-05-27 | 62.84 | 63.63 | 62.06 | 62.96 | 2.8M |
| 2025-05-23 | 61.59 | 62.66 | 61.34 | 62.27 | 3.2M |
| 2025-05-22 | 63.12 | 63.38 | 62.16 | 63.22 | 2.9M |
| 2025-05-21 | 66.00 | 66.19 | 63.29 | 63.34 | 3.2M |
| 2025-05-20 | 67.73 | 67.94 | 66.59 | 66.78 | 2.6M |
| 2025-05-19 | 66.25 | 68.44 | 65.86 | 67.97 | 2.6M |
| 2025-05-16 | 67.50 | 67.87 | 67.00 | 67.25 | 2.6M |
| 2025-05-15 | 67.34 | 67.93 | 66.62 | 67.90 | 2.7M |
| 2025-05-14 | 69.33 | 69.33 | 67.59 | 67.82 | 4.1M |
| 2025-05-13 | 69.47 | 70.37 | 69.08 | 69.56 | 2.6M |
| 2025-05-12 | 69.81 | 70.26 | 68.24 | 69.06 | 3.5M |
| 2025-05-09 | 67.05 | 67.06 | 65.68 | 66.10 | 2.1M |
| 2025-05-08 | 66.15 | 67.81 | 65.38 | 66.55 | 3.8M |
| 2025-05-07 | 67.05 | 67.40 | 65.15 | 65.88 | 2.8M |
| 2025-05-06 | 65.32 | 66.65 | 65.15 | 66.37 | 2.3M |
| 2025-05-05 | 66.10 | 67.30 | 65.88 | 66.29 | 3.2M |
| 2025-05-02 | 66.26 | 67.10 | 65.74 | 66.71 | 2.1M |
| 2025-05-01 | 65.39 | 66.96 | 64.10 | 65.52 | 3.5M |
| 2025-04-30 | 63.58 | 64.74 | 62.15 | 64.67 | 3.7M |
| 2025-04-29 | 64.44 | 65.28 | 64.30 | 64.86 | 2.8M |
| 2025-04-28 | 65.81 | 66.93 | 64.32 | 65.11 | 3.0M |
| 2025-04-25 | 65.13 | 65.65 | 64.55 | 65.03 | 2.2M |
| 2025-04-24 | 65.93 | 66.34 | 64.72 | 65.68 | 2.4M |
| 2025-04-23 | 67.01 | 68.53 | 65.63 | 65.80 | 2.5M |
| 2025-04-22 | 63.05 | 65.75 | 63.05 | 65.05 | 3.1M |
| 2025-04-21 | 63.76 | 64.19 | 61.67 | 62.33 | 2.9M |
| 2025-04-17 | 64.04 | 64.77 | 63.63 | 64.59 | 2.3M |
| 2025-04-16 | 66.77 | 67.05 | 63.33 | 64.11 | 3.8M |
| 2025-04-15 | 67.67 | 68.20 | 66.76 | 67.73 | 3.2M |
| 2025-04-14 | 69.02 | 70.00 | 67.05 | 67.50 | 4.5M |
| 2025-04-11 | 65.99 | 68.89 | 65.50 | 68.36 | 5.2M |
| 2025-04-10 | 69.49 | 71.55 | 63.23 | 66.45 | 20.3M |
| 2025-04-09 | 72.12 | 81.79 | 72.03 | 80.06 | 7.5M |
| 2025-04-08 | 75.37 | 77.98 | 71.94 | 73.31 | 4.5M |
| 2025-04-07 | 73.55 | 77.19 | 71.31 | 73.76 | 4.3M |
| 2025-04-04 | 74.24 | 77.36 | 72.16 | 75.72 | 3.7M |
| 2025-04-03 | 79.29 | 80.17 | 76.14 | 76.46 | 4.5M |
| 2025-04-02 | 78.04 | 82.79 | 77.65 | 82.77 | 4.0M |
| 2025-04-01 | 77.62 | 78.99 | 77.19 | 78.88 | 4.1M |
| 2025-03-31 | 75.18 | 78.38 | 74.61 | 77.92 | 2.8M |
| 2025-03-28 | 76.07 | 76.92 | 74.77 | 75.99 | 2.8M |
| 2025-03-27 | 74.72 | 77.82 | 73.70 | 76.93 | 4.6M |
| 2025-03-26 | 75.59 | 76.42 | 74.92 | 75.07 | 2.5M |
| 2025-03-25 | 73.54 | 74.50 | 73.13 | 74.26 | 2.0M |
| 2025-03-24 | 72.18 | 73.85 | 71.75 | 73.54 | 2.4M |
| 2025-03-21 | 70.82 | 71.95 | 69.70 | 71.32 | 3.0M |
| 2025-03-20 | 70.12 | 72.30 | 69.82 | 71.69 | 2.4M |
| 2025-03-19 | 70.67 | 71.68 | 67.20 | 70.83 | 3.6M |
| 2025-03-18 | 71.43 | 71.75 | 69.64 | 70.33 | 1.7M |
| 2025-03-17 | 69.92 | 72.37 | 69.84 | 71.87 | 2.4M |
| 2025-03-14 | 70.24 | 70.54 | 69.29 | 69.90 | 2.0M |
| 2025-03-13 | 72.55 | 72.89 | 68.41 | 69.25 | 2.5M |
| 2025-03-12 | 73.20 | 74.20 | 71.93 | 72.54 | 2.2M |
| 2025-03-11 | 73.58 | 74.14 | 70.86 | 72.77 | 2.5M |
| 2025-03-10 | 75.90 | 75.90 | 73.78 | 74.00 | 3.1M |
| 2025-03-07 | 77.00 | 77.26 | 73.91 | 76.72 | 2.4M |
| 2025-03-06 | 77.87 | 79.37 | 77.22 | 77.48 | 2.0M |
| 2025-03-05 | 80.83 | 80.90 | 77.87 | 79.10 | 3.1M |
| 2025-03-04 | 80.54 | 82.30 | 78.89 | 81.15 | 2.0M |
| 2025-03-03 | 83.96 | 84.49 | 81.09 | 81.51 | 1.5M |
| 2025-02-28 | 82.36 | 83.22 | 81.83 | 82.97 | 1.6M |
| 2025-02-27 | 82.26 | 82.94 | 81.35 | 81.96 | 1.2M |
| 2025-02-26 | 83.29 | 84.09 | 82.27 | 82.52 | 1.5M |
| 2025-02-25 | 83.27 | 83.66 | 82.63 | 82.96 | 1.3M |
| 2025-02-24 | 83.27 | 83.64 | 81.87 | 82.89 | 1.1M |
| 2025-02-21 | 86.24 | 86.38 | 82.57 | 82.61 | 1.6M |
| 2025-02-20 | 87.35 | 87.70 | 84.89 | 85.60 | 1.6M |
| 2025-02-19 | 88.41 | 88.52 | 86.04 | 87.44 | 1.8M |
| 2025-02-18 | 88.75 | 89.47 | 88.28 | 89.19 | 1.5M |
| 2025-02-14 | 88.17 | 89.24 | 87.85 | 88.90 | 1.7M |
| 2025-02-13 | 86.99 | 88.18 | 86.68 | 87.60 | 1.2M |
| 2025-02-12 | 85.22 | 86.67 | 84.26 | 86.44 | 1.8M |
| 2025-02-11 | 84.62 | 86.86 | 83.94 | 86.70 | 1.1M |
| 2025-02-10 | 86.73 | 86.73 | 84.36 | 85.45 | 1.5M |
| 2025-02-07 | 86.28 | 86.64 | 84.83 | 85.25 | 0.9M |
| 2025-02-06 | 86.10 | 86.60 | 85.21 | 86.54 | 1.7M |
| 2025-02-05 | 84.75 | 84.78 | 83.16 | 83.88 | 1.4M |
| 2025-02-04 | 83.68 | 84.58 | 82.97 | 84.15 | 1.5M |
| 2025-02-03 | 84.35 | 85.17 | 83.00 | 84.24 | 1.6M |
| 2025-01-31 | 87.18 | 87.63 | 85.47 | 85.64 | 1.4M |
| 2025-01-30 | 86.97 | 88.87 | 86.60 | 87.59 | 1.5M |
| 2025-01-29 | 85.20 | 86.34 | 84.93 | 85.70 | 1.4M |
| 2025-01-28 | 84.63 | 85.38 | 83.61 | 85.28 | 1.4M |
| 2025-01-27 | 82.81 | 85.08 | 82.75 | 84.53 | 1.6M |
| 2025-01-24 | 81.91 | 82.99 | 81.91 | 82.73 | 1.1M |
| 2025-01-23 | 78.42 | 82.03 | 78.42 | 81.99 | 2.3M |
| 2025-01-22 | 79.23 | 79.57 | 78.06 | 78.27 | 1.7M |
| 2025-01-21 | 79.45 | 80.26 | 78.45 | 79.50 | 1.6M |
| 2025-01-17 | 80.29 | 80.29 | 78.68 | 78.94 | 1.5M |
| 2025-01-16 | 79.90 | 80.29 | 79.06 | 79.65 | 1.5M |
| 2025-01-15 | 82.04 | 82.08 | 80.04 | 80.28 | 1.5M |
| 2025-01-14 | 79.13 | 79.78 | 78.61 | 79.57 | 1.3M |
| 2025-01-13 | 77.64 | 78.57 | 77.00 | 78.50 | 1.7M |
| 2025-01-10 | 80.54 | 80.54 | 78.32 | 78.34 | 1.8M |
| 2025-01-08 | 79.11 | 82.12 | 78.75 | 81.93 | 2.3M |
| 2025-01-07 | 79.76 | 80.29 | 78.53 | 79.12 | 1.7M |
| 2025-01-06 | 80.85 | 81.28 | 79.61 | 79.75 | 1.9M |
| 2025-01-03 | 80.75 | 81.33 | 79.50 | 80.07 | 2.0M |
| 2025-01-02 | 82.14 | 82.87 | 81.14 | 81.22 | 1.7M |