52.82
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 50.91 | 50.92 | 50.87 | 50.92 | 9.6K |
| 09:31 | 51.03 | 51.03 | 51.03 | 51.03 | 0.1K |
| 09:32 | 50.97 | 51.11 | 50.94 | 50.94 | 0.9K |
| 09:33 | 50.96 | 50.96 | 50.96 | 50.96 | 1.3K |
| 09:37 | 51.06 | 51.06 | 51.06 | 51.06 | 0.4K |
| 09:38 | 51.06 | 51.09 | 51.06 | 51.08 | 2.6K |
| 09:39 | 50.99 | 50.99 | 50.99 | 50.99 | 0.5K |
| 09:40 | 51.04 | 51.04 | 51.02 | 51.02 | 4.5K |
| 09:41 | 51.06 | 51.15 | 51.06 | 51.11 | 4.5K |
| 09:42 | 51.12 | 51.12 | 51.12 | 51.12 | 0.7K |
| 09:43 | 51.17 | 51.17 | 51.12 | 51.12 | 1.7K |
| 09:44 | 51.11 | 51.14 | 51.11 | 51.14 | 2.3K |
| 09:45 | 51.17 | 51.17 | 51.17 | 51.17 | 0.5K |
| 09:46 | 51.23 | 51.23 | 51.21 | 51.21 | 3.0K |
| 09:47 | 51.20 | 51.20 | 51.11 | 51.11 | 7.0K |
| 09:48 | 51.15 | 51.15 | 51.15 | 51.15 | 0.7K |
| 09:49 | 51.10 | 51.10 | 51.10 | 51.10 | 0.5K |
| 09:51 | 51.16 | 51.32 | 51.16 | 51.32 | 10.7K |
| 09:52 | 51.37 | 51.39 | 51.32 | 51.34 | 10.9K |
| 09:53 | 51.34 | 51.37 | 51.34 | 51.37 | 1.1K |
| 09:54 | 51.39 | 51.39 | 51.39 | 51.39 | 0.5K |
| 09:55 | 51.35 | 51.35 | 51.34 | 51.34 | 0.6K |
| 09:56 | 51.37 | 51.41 | 51.37 | 51.41 | 4.9K |
| 09:57 | 51.38 | 51.39 | 51.36 | 51.39 | 17.8K |
| 09:58 | 51.38 | 51.41 | 51.38 | 51.41 | 2.2K |
| 09:59 | 51.40 | 51.42 | 51.38 | 51.38 | 4.6K |
| 10:00 | 51.39 | 51.41 | 51.38 | 51.41 | 7.2K |
| 10:01 | 51.41 | 51.42 | 51.33 | 51.35 | 6.1K |
| 10:02 | 51.35 | 51.35 | 51.35 | 51.35 | 1.1K |
| 10:03 | 51.30 | 51.30 | 51.30 | 51.30 | 0.5K |
| 10:04 | 51.37 | 51.39 | 51.37 | 51.39 | 1.2K |
| 10:05 | 51.39 | 51.39 | 51.39 | 51.39 | 0.6K |
| 10:06 | 51.44 | 51.47 | 51.44 | 51.46 | 7.0K |
| 10:07 | 51.47 | 51.48 | 51.47 | 51.48 | 0.9K |
| 10:08 | 51.47 | 51.47 | 51.42 | 51.43 | 4.3K |
| 10:09 | 51.42 | 51.46 | 51.40 | 51.40 | 4.2K |
| 10:10 | 51.40 | 51.42 | 51.40 | 51.41 | 3.3K |
| 10:12 | 51.45 | 51.45 | 51.39 | 51.41 | 3.7K |
| 10:13 | 51.41 | 51.41 | 51.40 | 51.40 | 2.3K |
| 10:14 | 51.38 | 51.38 | 51.36 | 51.36 | 3.8K |
| 10:16 | 51.39 | 51.39 | 51.39 | 51.39 | 0.6K |
| 10:17 | 51.37 | 51.37 | 51.32 | 51.32 | 4.7K |
| 10:18 | 51.38 | 51.39 | 51.38 | 51.39 | 1.2K |
| 10:19 | 51.37 | 51.38 | 51.37 | 51.38 | 0.9K |
| 10:20 | 51.37 | 51.37 | 51.33 | 51.34 | 5.9K |
| 10:21 | 51.31 | 51.31 | 51.28 | 51.31 | 2.9K |
| 10:22 | 51.31 | 51.31 | 51.31 | 51.31 | 0.7K |
| 10:23 | 51.31 | 51.34 | 51.31 | 51.34 | 1.5K |
| 10:24 | 51.35 | 51.35 | 51.35 | 51.35 | 1.4K |
| 10:25 | 51.33 | 51.33 | 51.33 | 51.33 | 2.9K |
| 10:26 | 51.33 | 51.33 | 51.32 | 51.33 | 3.2K |
| 10:27 | 51.31 | 51.33 | 51.31 | 51.33 | 1.3K |
| 10:28 | 51.34 | 51.34 | 51.30 | 51.30 | 3.0K |
| 10:29 | 51.31 | 51.31 | 51.31 | 51.31 | 2.2K |
| 10:30 | 51.33 | 51.33 | 51.31 | 51.32 | 4.3K |
| 10:31 | 51.34 | 51.34 | 51.31 | 51.31 | 2.3K |
| 10:32 | 51.30 | 51.31 | 51.30 | 51.30 | 3.8K |
| 10:34 | 51.28 | 51.28 | 51.25 | 51.25 | 2.7K |
| 10:35 | 51.23 | 51.23 | 51.18 | 51.18 | 3.3K |
| 10:36 | 51.20 | 51.20 | 51.20 | 51.20 | 1.4K |
| 10:37 | 51.18 | 51.21 | 51.18 | 51.20 | 2.8K |
| 10:38 | 51.20 | 51.20 | 51.20 | 51.20 | 0.7K |
| 10:39 | 51.17 | 51.17 | 51.15 | 51.15 | 12.8K |
| 10:43 | 51.20 | 51.21 | 51.20 | 51.21 | 1.3K |
| 10:44 | 51.24 | 51.25 | 51.24 | 51.25 | 2.1K |
| 10:45 | 51.25 | 51.25 | 51.21 | 51.21 | 6.0K |
| 10:46 | 51.20 | 51.20 | 51.17 | 51.17 | 1.4K |
| 10:47 | 51.17 | 51.17 | 51.14 | 51.14 | 1.1K |
| 10:48 | 51.14 | 51.14 | 51.13 | 51.13 | 0.2K |
| 10:49 | 51.14 | 51.14 | 51.14 | 51.14 | 1.3K |
| 10:50 | 51.15 | 51.15 | 51.15 | 51.15 | 1.1K |
| 10:51 | 51.15 | 51.16 | 51.15 | 51.16 | 2.5K |
| 10:52 | 51.17 | 51.17 | 51.16 | 51.16 | 2.2K |
| 10:53 | 51.16 | 51.16 | 51.16 | 51.16 | 0.8K |
| 10:54 | 51.17 | 51.18 | 51.16 | 51.16 | 3.6K |
| 10:55 | 51.19 | 51.19 | 51.19 | 51.19 | 0.3K |
| 10:56 | 51.18 | 51.18 | 51.18 | 51.18 | 1.0K |
| 10:57 | 51.16 | 51.16 | 51.15 | 51.15 | 3.3K |
| 10:58 | 51.14 | 51.14 | 51.13 | 51.13 | 1.8K |
| 10:59 | 51.10 | 51.11 | 51.10 | 51.11 | 1.3K |
| 11:00 | 51.09 | 51.09 | 51.05 | 51.05 | 4.0K |
| 11:01 | 51.07 | 51.07 | 51.06 | 51.06 | 2.3K |
| 11:02 | 51.08 | 51.08 | 51.08 | 51.08 | 2.8K |
| 11:03 | 51.09 | 51.10 | 51.09 | 51.10 | 1.1K |
| 11:04 | 51.10 | 51.11 | 51.10 | 51.11 | 1.3K |
| 11:05 | 51.11 | 51.12 | 51.11 | 51.12 | 2.8K |
| 11:06 | 51.12 | 51.12 | 51.12 | 51.11 | 4.7K |
| 11:07 | 51.11 | 51.11 | 51.09 | 51.09 | 4.1K |
| 11:08 | 51.05 | 51.06 | 51.05 | 51.06 | 0.9K |
| 11:09 | 51.03 | 51.03 | 50.99 | 51.00 | 3.1K |
| 11:10 | 51.00 | 51.00 | 51.00 | 51.00 | 2.4K |
| 11:12 | 51.01 | 51.01 | 51.01 | 51.01 | 3.6K |
| 11:13 | 51.02 | 51.11 | 51.02 | 51.11 | 30.8K |
| 11:14 | 51.09 | 51.09 | 51.07 | 51.07 | 4.0K |
| 11:15 | 51.06 | 51.08 | 51.06 | 51.08 | 1.3K |
| 11:16 | 51.09 | 51.10 | 51.07 | 51.07 | 2.4K |
| 11:17 | 51.07 | 51.08 | 51.05 | 51.06 | 9.3K |
| 11:18 | 51.07 | 51.07 | 51.04 | 51.04 | 19.6K |
| 11:19 | 51.04 | 51.04 | 51.00 | 51.01 | 6.1K |
| 11:21 | 51.06 | 51.06 | 51.03 | 51.04 | 7.1K |
| 11:22 | 51.05 | 51.05 | 51.02 | 51.02 | 1.5K |
| 11:23 | 50.97 | 50.97 | 50.97 | 50.97 | 2.1K |
| 11:24 | 50.97 | 50.97 | 50.97 | 50.97 | 0.4K |
| 11:25 | 50.97 | 50.99 | 50.97 | 50.99 | 1.5K |
| 11:26 | 50.98 | 50.98 | 50.95 | 50.95 | 3.8K |
| 11:27 | 50.93 | 50.93 | 50.93 | 50.93 | 0.9K |
| 11:28 | 50.90 | 50.90 | 50.90 | 50.90 | 0.9K |
| 11:29 | 50.89 | 50.89 | 50.88 | 50.88 | 4.3K |
| 11:30 | 50.87 | 50.88 | 50.87 | 50.88 | 1.5K |
| 11:31 | 50.90 | 50.93 | 50.90 | 50.93 | 1.7K |
| 11:33 | 50.93 | 50.97 | 50.93 | 50.96 | 2.4K |
| 11:34 | 50.96 | 50.97 | 50.96 | 50.97 | 4.8K |
| 11:35 | 50.96 | 50.98 | 50.96 | 50.98 | 1.6K |
| 11:37 | 50.99 | 50.99 | 50.99 | 50.99 | 0.7K |
| 11:38 | 50.99 | 50.99 | 50.97 | 50.97 | 4.1K |
| 11:39 | 50.98 | 50.98 | 50.98 | 50.98 | 2.7K |
| 11:40 | 50.96 | 50.96 | 50.96 | 50.96 | 1.5K |
| 11:41 | 50.95 | 50.95 | 50.94 | 50.95 | 2.5K |
| 11:42 | 50.94 | 50.95 | 50.94 | 50.94 | 1.9K |
| 11:43 | 50.92 | 50.92 | 50.89 | 50.92 | 3.5K |
| 11:44 | 50.91 | 50.91 | 50.91 | 50.91 | 2.4K |
| 11:45 | 50.89 | 50.90 | 50.89 | 50.90 | 0.4K |
| 11:46 | 50.90 | 50.90 | 50.87 | 50.89 | 2.2K |
| 11:47 | 50.90 | 50.90 | 50.88 | 50.88 | 5.2K |
| 11:48 | 50.87 | 50.87 | 50.87 | 50.87 | 0.5K |
| 11:49 | 50.88 | 50.90 | 50.88 | 50.89 | 2.6K |
| 11:50 | 50.90 | 50.90 | 50.89 | 50.89 | 3.3K |
| 11:51 | 50.89 | 50.90 | 50.87 | 50.87 | 5.9K |
| 11:52 | 50.87 | 50.91 | 50.87 | 50.91 | 2.2K |
| 11:53 | 50.92 | 50.94 | 50.92 | 50.94 | 3.4K |
| 11:54 | 50.95 | 50.95 | 50.95 | 50.95 | 0.7K |
| 11:55 | 50.96 | 50.96 | 50.94 | 50.94 | 2.3K |
| 11:56 | 50.94 | 50.95 | 50.94 | 50.94 | 4.3K |
| 11:58 | 50.94 | 50.94 | 50.94 | 50.94 | 2.2K |
| 11:59 | 50.94 | 50.94 | 50.94 | 50.94 | 0.6K |
| 12:00 | 50.94 | 50.94 | 50.92 | 50.92 | 3.3K |
| 12:01 | 50.90 | 50.90 | 50.90 | 50.90 | 1.7K |
| 12:02 | 50.90 | 50.90 | 50.90 | 50.90 | 1.2K |
| 12:03 | 50.91 | 50.91 | 50.91 | 50.91 | 1.3K |
| 12:04 | 50.93 | 50.93 | 50.93 | 50.93 | 2.2K |
| 12:05 | 50.93 | 50.93 | 50.89 | 50.89 | 3.0K |
| 12:06 | 50.87 | 50.87 | 50.84 | 50.84 | 2.6K |
| 12:07 | 50.84 | 50.84 | 50.77 | 50.77 | 2.0K |
| 12:08 | 50.80 | 50.80 | 50.80 | 50.80 | 1.8K |
| 12:09 | 50.80 | 50.84 | 50.80 | 50.84 | 1.9K |
| 12:10 | 50.85 | 50.85 | 50.85 | 50.85 | 1.5K |
| 12:11 | 50.84 | 50.89 | 50.84 | 50.89 | 3.0K |
| 12:12 | 50.90 | 50.90 | 50.89 | 50.89 | 2.4K |
| 12:13 | 50.92 | 50.92 | 50.92 | 50.92 | 0.9K |
| 12:14 | 50.89 | 50.91 | 50.89 | 50.91 | 3.0K |
| 12:15 | 50.92 | 50.92 | 50.92 | 50.92 | 1.1K |
| 12:16 | 50.90 | 50.90 | 50.89 | 50.89 | 1.5K |
| 12:17 | 50.90 | 50.90 | 50.90 | 50.90 | 1.3K |
| 12:18 | 50.92 | 50.92 | 50.90 | 50.90 | 1.8K |
| 12:19 | 50.96 | 51.00 | 50.96 | 51.00 | 3.0K |
| 12:20 | 51.00 | 51.00 | 50.99 | 51.00 | 0.8K |
| 12:21 | 51.00 | 51.02 | 51.00 | 51.01 | 3.0K |
| 12:22 | 51.00 | 51.02 | 51.00 | 51.01 | 1.3K |
| 12:23 | 51.00 | 51.01 | 50.99 | 50.99 | 7.1K |
| 12:24 | 50.99 | 50.99 | 50.95 | 50.95 | 2.1K |
| 12:25 | 50.95 | 50.95 | 50.95 | 50.95 | 1.4K |
| 12:26 | 50.94 | 50.95 | 50.94 | 50.95 | 3.4K |
| 12:27 | 50.98 | 50.98 | 50.98 | 50.98 | 1.8K |
| 12:28 | 50.97 | 50.99 | 50.97 | 50.97 | 1.9K |
| 12:29 | 50.98 | 51.01 | 50.98 | 51.01 | 1.8K |
| 12:30 | 51.01 | 51.01 | 50.98 | 50.98 | 4.7K |
| 12:31 | 50.94 | 50.98 | 50.94 | 50.98 | 3.0K |
| 12:32 | 50.99 | 50.99 | 50.99 | 50.99 | 0.2K |
| 12:33 | 51.00 | 51.04 | 51.00 | 51.04 | 2.7K |
| 12:34 | 51.03 | 51.05 | 51.03 | 51.05 | 0.8K |
| 12:35 | 51.04 | 51.04 | 50.99 | 51.02 | 7.3K |
| 12:36 | 51.02 | 51.02 | 51.01 | 51.01 | 3.4K |
| 12:37 | 51.06 | 51.08 | 51.06 | 51.08 | 1.3K |
| 12:38 | 51.13 | 51.13 | 51.13 | 51.13 | 0.9K |
| 12:39 | 51.13 | 51.14 | 51.13 | 51.14 | 2.6K |
| 12:40 | 51.11 | 51.11 | 51.11 | 51.11 | 3.1K |
| 12:41 | 51.12 | 51.16 | 51.09 | 51.16 | 3.1K |
| 12:42 | 51.17 | 51.18 | 51.17 | 51.18 | 1.9K |
| 12:43 | 51.18 | 51.18 | 51.16 | 51.16 | 4.9K |
| 12:45 | 51.15 | 51.19 | 51.15 | 51.19 | 3.5K |
| 12:46 | 51.19 | 51.20 | 51.19 | 51.19 | 2.5K |
| 12:48 | 51.23 | 51.23 | 51.23 | 51.23 | 0.8K |
| 12:49 | 51.24 | 51.24 | 51.24 | 51.24 | 1.0K |
| 12:50 | 51.24 | 51.24 | 51.22 | 51.22 | 3.6K |
| 12:51 | 51.22 | 51.22 | 51.21 | 51.21 | 4.5K |
| 12:52 | 51.20 | 51.21 | 51.20 | 51.20 | 1.2K |
| 12:53 | 51.22 | 51.24 | 51.22 | 51.23 | 3.8K |
| 12:54 | 51.24 | 51.24 | 51.24 | 51.24 | 0.3K |
| 12:55 | 51.24 | 51.24 | 51.21 | 51.21 | 4.8K |
| 12:58 | 51.22 | 51.22 | 51.20 | 51.21 | 3.7K |
| 12:59 | 51.21 | 51.21 | 51.21 | 51.21 | 0.7K |
| 13:00 | 51.22 | 51.23 | 51.20 | 51.20 | 1.9K |
| 13:01 | 51.20 | 51.20 | 51.19 | 51.19 | 1.9K |
| 13:02 | 51.17 | 51.17 | 51.15 | 51.15 | 3.6K |
| 13:03 | 51.16 | 51.20 | 51.16 | 51.20 | 2.4K |
| 13:04 | 51.17 | 51.18 | 51.17 | 51.18 | 2.3K |
| 13:05 | 51.19 | 51.20 | 51.18 | 51.20 | 2.3K |
| 13:06 | 51.18 | 51.19 | 51.18 | 51.18 | 2.8K |
| 13:07 | 51.18 | 51.18 | 51.18 | 51.18 | 2.3K |
| 13:08 | 51.18 | 51.18 | 51.18 | 51.18 | 0.5K |
| 13:09 | 51.19 | 51.19 | 51.19 | 51.19 | 1.1K |
| 13:10 | 51.20 | 51.20 | 51.20 | 51.20 | 2.1K |
| 13:11 | 51.20 | 51.20 | 51.20 | 51.20 | 2.0K |
| 13:12 | 51.20 | 51.20 | 51.19 | 51.19 | 2.2K |
| 13:13 | 51.23 | 51.23 | 51.23 | 51.23 | 1.6K |
| 13:14 | 51.23 | 51.23 | 51.23 | 51.23 | 3.4K |
| 13:15 | 51.23 | 51.23 | 51.19 | 51.19 | 2.9K |
| 13:16 | 51.19 | 51.19 | 51.19 | 51.19 | 0.5K |
| 13:17 | 51.20 | 51.20 | 51.20 | 51.20 | 1.7K |
| 13:18 | 51.22 | 51.23 | 51.22 | 51.23 | 3.2K |
| 13:19 | 51.26 | 51.26 | 51.26 | 51.26 | 0.8K |
| 13:20 | 51.26 | 51.26 | 51.23 | 51.23 | 6.2K |
| 13:21 | 51.24 | 51.24 | 51.24 | 51.24 | 0.5K |
| 13:22 | 51.24 | 51.24 | 51.24 | 51.24 | 1.0K |
| 13:23 | 51.25 | 51.25 | 51.25 | 51.25 | 2.0K |
| 13:24 | 51.25 | 51.25 | 51.23 | 51.25 | 4.7K |
| 13:25 | 51.25 | 51.25 | 51.25 | 51.25 | 2.2K |
| 13:26 | 51.22 | 51.24 | 51.22 | 51.23 | 5.3K |
| 13:27 | 51.18 | 51.18 | 51.18 | 51.18 | 0.5K |
| 13:28 | 51.18 | 51.18 | 51.17 | 51.17 | 1.4K |
| 13:29 | 51.18 | 51.18 | 51.17 | 51.17 | 2.3K |
| 13:30 | 51.17 | 51.17 | 51.17 | 51.17 | 2.7K |
| 13:31 | 51.18 | 51.18 | 51.15 | 51.15 | 3.2K |
| 13:32 | 51.16 | 51.20 | 51.16 | 51.20 | 2.3K |
| 13:33 | 51.21 | 51.21 | 51.21 | 51.21 | 1.9K |
| 13:34 | 51.20 | 51.20 | 51.20 | 51.20 | 1.9K |
| 13:35 | 51.19 | 51.19 | 51.15 | 51.15 | 3.3K |
| 13:36 | 51.15 | 51.18 | 51.15 | 51.18 | 2.2K |
| 13:37 | 51.17 | 51.17 | 51.17 | 51.17 | 1.7K |
| 13:38 | 51.18 | 51.18 | 51.15 | 51.15 | 2.4K |
| 13:39 | 51.16 | 51.16 | 51.13 | 51.13 | 3.0K |
| 13:40 | 51.09 | 51.09 | 51.09 | 51.09 | 4.3K |
| 13:41 | 51.06 | 51.09 | 51.06 | 51.06 | 3.4K |
| 13:42 | 51.09 | 51.12 | 51.08 | 51.11 | 6.2K |
| 13:43 | 51.12 | 51.14 | 51.09 | 51.14 | 4.7K |
| 13:44 | 51.14 | 51.14 | 51.13 | 51.14 | 3.0K |
| 13:45 | 51.11 | 51.12 | 51.11 | 51.11 | 3.0K |
| 13:46 | 51.12 | 51.14 | 51.11 | 51.11 | 10.8K |
| 13:47 | 51.16 | 51.16 | 51.15 | 51.16 | 2.3K |
| 13:48 | 51.17 | 51.19 | 51.17 | 51.19 | 2.0K |
| 13:49 | 51.20 | 51.22 | 51.20 | 51.21 | 7.0K |
| 13:50 | 51.19 | 51.22 | 51.19 | 51.22 | 3.5K |
| 13:51 | 51.21 | 51.22 | 51.15 | 51.15 | 9.8K |
| 13:52 | 51.14 | 51.14 | 51.12 | 51.12 | 4.4K |
| 13:53 | 51.12 | 51.12 | 51.11 | 51.11 | 2.8K |
| 13:54 | 51.12 | 51.12 | 51.10 | 51.10 | 2.9K |
| 13:55 | 51.11 | 51.11 | 51.10 | 51.11 | 3.2K |
| 13:56 | 51.10 | 51.10 | 51.09 | 51.09 | 4.2K |
| 13:57 | 51.11 | 51.11 | 51.07 | 51.09 | 6.7K |
| 13:58 | 51.10 | 51.10 | 51.10 | 51.10 | 1.1K |
| 13:59 | 51.10 | 51.10 | 51.08 | 51.08 | 5.5K |
| 14:00 | 51.05 | 51.05 | 51.05 | 51.05 | 0.2K |
| 14:01 | 51.05 | 51.08 | 51.02 | 51.08 | 8.7K |
| 14:02 | 51.10 | 51.12 | 51.10 | 51.12 | 3.2K |
| 14:03 | 51.10 | 51.10 | 51.07 | 51.07 | 5.4K |
| 14:04 | 51.09 | 51.09 | 51.06 | 51.06 | 2.0K |
| 14:05 | 51.06 | 51.06 | 51.06 | 51.06 | 2.4K |
| 14:06 | 51.06 | 51.09 | 51.06 | 51.06 | 3.7K |
| 14:07 | 51.06 | 51.06 | 51.06 | 51.06 | 1.1K |
| 14:08 | 51.09 | 51.09 | 51.07 | 51.07 | 2.4K |
| 14:09 | 51.08 | 51.08 | 51.08 | 51.08 | 0.7K |
| 14:10 | 51.08 | 51.09 | 51.08 | 51.09 | 4.1K |
| 14:11 | 51.10 | 51.10 | 51.08 | 51.08 | 2.9K |
| 14:12 | 51.08 | 51.09 | 51.08 | 51.09 | 2.1K |
| 14:13 | 51.09 | 51.09 | 51.09 | 51.09 | 1.4K |
| 14:14 | 51.09 | 51.09 | 51.05 | 51.05 | 3.1K |
| 14:15 | 51.04 | 51.05 | 51.03 | 51.03 | 1.3K |
| 14:16 | 51.05 | 51.05 | 51.04 | 51.04 | 0.7K |
| 14:17 | 51.04 | 51.04 | 51.03 | 51.03 | 4.1K |
| 14:18 | 51.03 | 51.03 | 51.03 | 51.03 | 0.9K |
| 14:19 | 51.03 | 51.03 | 51.01 | 51.01 | 3.2K |
| 14:20 | 51.01 | 51.01 | 51.01 | 51.01 | 2.0K |
| 14:21 | 51.00 | 51.00 | 50.98 | 50.99 | 2.2K |
| 14:22 | 51.00 | 51.00 | 51.00 | 51.00 | 1.1K |
| 14:23 | 51.01 | 51.03 | 51.01 | 51.03 | 1.4K |
| 14:24 | 51.03 | 51.06 | 51.03 | 51.04 | 3.6K |
| 14:25 | 51.04 | 51.07 | 51.04 | 51.07 | 2.3K |
| 14:26 | 51.06 | 51.08 | 51.06 | 51.08 | 1.7K |
| 14:27 | 51.08 | 51.08 | 51.08 | 51.08 | 0.7K |
| 14:28 | 51.08 | 51.08 | 51.07 | 51.07 | 2.6K |
| 14:29 | 51.07 | 51.07 | 51.04 | 51.04 | 2.7K |
| 14:30 | 51.05 | 51.05 | 51.03 | 51.03 | 4.0K |
| 14:31 | 51.04 | 51.04 | 51.04 | 51.04 | 0.7K |
| 14:32 | 51.06 | 51.08 | 51.06 | 51.08 | 2.6K |
| 14:33 | 51.07 | 51.07 | 51.07 | 51.07 | 0.4K |
| 14:34 | 51.08 | 51.08 | 51.08 | 51.08 | 1.7K |
| 14:35 | 51.08 | 51.08 | 51.08 | 51.08 | 2.1K |
| 14:36 | 51.08 | 51.08 | 51.08 | 51.08 | 0.5K |
| 14:37 | 51.09 | 51.09 | 51.04 | 51.04 | 6.8K |
| 14:38 | 51.06 | 51.10 | 51.06 | 51.10 | 3.9K |
| 14:39 | 51.09 | 51.09 | 51.07 | 51.07 | 2.4K |
| 14:41 | 51.04 | 51.04 | 51.00 | 51.00 | 3.9K |
| 14:42 | 51.03 | 51.04 | 51.03 | 51.04 | 1.7K |
| 14:43 | 51.03 | 51.03 | 51.03 | 51.03 | 2.9K |
| 14:44 | 51.04 | 51.04 | 51.03 | 51.03 | 1.1K |
| 14:45 | 51.02 | 51.05 | 51.02 | 51.05 | 2.0K |
| 14:46 | 51.07 | 51.08 | 51.07 | 51.08 | 1.8K |
| 14:47 | 51.14 | 51.14 | 51.12 | 51.12 | 1.8K |
| 14:48 | 51.10 | 51.10 | 51.10 | 51.10 | 0.6K |
| 14:49 | 51.07 | 51.07 | 51.03 | 51.03 | 4.5K |
| 14:51 | 51.05 | 51.05 | 51.04 | 51.05 | 2.6K |
| 14:52 | 51.05 | 51.05 | 51.05 | 51.05 | 1.0K |
| 14:53 | 51.04 | 51.04 | 51.04 | 51.04 | 1.0K |
| 14:54 | 51.05 | 51.07 | 51.05 | 51.05 | 4.7K |
| 14:55 | 51.07 | 51.08 | 51.05 | 51.07 | 7.6K |
| 14:56 | 51.06 | 51.06 | 51.05 | 51.05 | 2.8K |
| 14:57 | 51.03 | 51.03 | 51.03 | 51.03 | 2.9K |
| 14:58 | 51.00 | 51.00 | 51.00 | 51.00 | 0.9K |
| 14:59 | 51.01 | 51.01 | 51.00 | 51.01 | 2.8K |
| 15:00 | 51.00 | 51.04 | 51.00 | 51.03 | 4.9K |
| 15:01 | 51.07 | 51.10 | 51.07 | 51.09 | 2.1K |
| 15:02 | 51.11 | 51.11 | 51.08 | 51.08 | 4.2K |
| 15:03 | 51.06 | 51.07 | 51.04 | 51.04 | 4.0K |
| 15:04 | 51.07 | 51.09 | 51.07 | 51.09 | 1.4K |
| 15:05 | 51.08 | 51.08 | 51.07 | 51.07 | 2.2K |
| 15:06 | 51.10 | 51.10 | 51.09 | 51.09 | 1.5K |
| 15:07 | 51.12 | 51.12 | 51.12 | 51.12 | 3.5K |
| 15:08 | 51.10 | 51.10 | 51.08 | 51.08 | 3.3K |
| 15:09 | 51.05 | 51.05 | 51.05 | 51.05 | 3.7K |
| 15:10 | 51.03 | 51.03 | 51.03 | 51.03 | 1.8K |
| 15:11 | 51.02 | 51.03 | 51.02 | 51.03 | 3.5K |
| 15:12 | 51.06 | 51.07 | 51.06 | 51.07 | 2.4K |
| 15:13 | 51.08 | 51.09 | 51.05 | 51.09 | 4.0K |
| 15:14 | 51.08 | 51.09 | 51.08 | 51.09 | 2.7K |
| 15:15 | 51.10 | 51.10 | 51.08 | 51.09 | 3.5K |
| 15:16 | 51.09 | 51.13 | 51.09 | 51.13 | 2.1K |
| 15:17 | 51.14 | 51.15 | 51.13 | 51.14 | 4.7K |
| 15:18 | 51.14 | 51.14 | 51.12 | 51.13 | 3.0K |
| 15:19 | 51.14 | 51.14 | 51.12 | 51.12 | 5.3K |
| 15:20 | 51.12 | 51.12 | 51.07 | 51.07 | 4.0K |
| 15:21 | 51.06 | 51.07 | 51.04 | 51.05 | 4.2K |
| 15:22 | 51.03 | 51.07 | 51.03 | 51.07 | 4.3K |
| 15:23 | 51.08 | 51.10 | 51.08 | 51.10 | 3.5K |
| 15:24 | 51.10 | 51.11 | 51.10 | 51.10 | 3.3K |
| 15:25 | 51.09 | 51.12 | 51.08 | 51.09 | 8.2K |
| 15:26 | 51.10 | 51.10 | 51.09 | 51.10 | 3.9K |
| 15:27 | 51.10 | 51.10 | 51.08 | 51.10 | 4.1K |
| 15:28 | 51.10 | 51.13 | 51.10 | 51.13 | 2.8K |
| 15:29 | 51.12 | 51.13 | 51.12 | 51.13 | 2.2K |
| 15:30 | 51.13 | 51.13 | 51.08 | 51.09 | 9.0K |
| 15:31 | 51.09 | 51.10 | 51.09 | 51.10 | 4.7K |
| 15:32 | 51.11 | 51.13 | 51.10 | 51.13 | 13.6K |
| 15:33 | 51.14 | 51.15 | 51.11 | 51.11 | 13.3K |
| 15:34 | 51.12 | 51.12 | 51.09 | 51.12 | 6.6K |
| 15:35 | 51.12 | 51.12 | 51.11 | 51.11 | 8.6K |
| 15:36 | 51.11 | 51.11 | 51.10 | 51.10 | 8.4K |
| 15:37 | 51.09 | 51.11 | 51.09 | 51.10 | 4.6K |
| 15:38 | 51.10 | 51.10 | 51.09 | 51.09 | 5.8K |
| 15:39 | 51.08 | 51.15 | 51.08 | 51.15 | 57.7K |
| 15:40 | 51.14 | 51.15 | 51.12 | 51.13 | 20.9K |
| 15:41 | 51.17 | 51.17 | 51.16 | 51.17 | 5.6K |
| 15:42 | 51.16 | 51.17 | 51.16 | 51.16 | 3.8K |
| 15:43 | 51.16 | 51.17 | 51.15 | 51.15 | 13.0K |
| 15:44 | 51.16 | 51.16 | 51.12 | 51.13 | 9.3K |
| 15:45 | 51.15 | 51.18 | 51.15 | 51.18 | 13.0K |
| 15:46 | 51.20 | 51.20 | 51.15 | 51.15 | 7.3K |
| 15:47 | 51.15 | 51.16 | 51.12 | 51.12 | 7.8K |
| 15:48 | 51.15 | 51.18 | 51.15 | 51.18 | 10.8K |
| 15:49 | 51.19 | 51.20 | 51.19 | 51.19 | 10.3K |
| 15:50 | 51.17 | 51.23 | 51.16 | 51.23 | 18.9K |
| 15:51 | 51.23 | 51.26 | 51.22 | 51.26 | 13.1K |
| 15:52 | 51.27 | 51.33 | 51.27 | 51.32 | 16.6K |
| 15:53 | 51.33 | 51.35 | 51.31 | 51.33 | 31.1K |
| 15:54 | 51.33 | 51.35 | 51.31 | 51.34 | 17.6K |
| 15:55 | 51.28 | 51.28 | 51.25 | 51.26 | 30.3K |
| 15:56 | 51.26 | 51.27 | 51.22 | 51.24 | 32.8K |
| 15:57 | 51.27 | 51.28 | 51.24 | 51.26 | 27.1K |
| 15:58 | 51.26 | 51.28 | 51.25 | 51.27 | 37.1K |
| 15:59 | 51.28 | 51.30 | 51.25 | 51.25 | 417.3K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 51.06 | 52.90 | 50.86 | 52.82 | 4.1M |
| 2025-09-25 | 49.42 | 51.28 | 49.27 | 51.08 | 3.8M |
| 2025-09-24 | 51.50 | 51.54 | 49.86 | 49.90 | 2.5M |
| 2025-09-23 | 51.02 | 51.48 | 50.77 | 51.25 | 1.9M |
| 2025-09-22 | 50.83 | 51.14 | 50.25 | 50.71 | 3.0M |
| 2025-09-19 | 50.63 | 51.20 | 50.02 | 50.93 | 4.5M |
| 2025-09-18 | 49.50 | 50.44 | 49.10 | 50.36 | 2.6M |
| 2025-09-17 | 49.50 | 50.38 | 48.90 | 49.09 | 2.9M |
| 2025-09-16 | 50.33 | 51.09 | 49.24 | 49.52 | 4.0M |
| 2025-09-15 | 48.82 | 50.19 | 48.65 | 49.76 | 4.4M |
| 2025-09-12 | 49.29 | 49.72 | 48.67 | 48.67 | 3.7M |
| 2025-09-11 | 48.27 | 50.00 | 47.82 | 49.45 | 6.3M |
| 2025-09-10 | 49.70 | 51.17 | 48.52 | 48.56 | 6.1M |
| 2025-09-09 | 51.12 | 52.87 | 48.63 | 49.70 | 21.2M |
| 2025-09-08 | 67.06 | 67.06 | 66.09 | 66.59 | 2.5M |
| 2025-09-05 | 66.67 | 67.18 | 66.20 | 66.98 | 2.2M |
| 2025-09-04 | 64.96 | 65.85 | 64.56 | 65.85 | 1.5M |
| 2025-09-03 | 64.69 | 64.89 | 64.11 | 64.57 | 1.2M |
| 2025-09-02 | 63.69 | 64.81 | 62.50 | 64.69 | 2.1M |
| 2025-08-29 | 65.32 | 65.35 | 64.29 | 64.72 | 2.8M |
| 2025-08-28 | 66.10 | 66.10 | 65.03 | 65.17 | 1.0M |
| 2025-08-27 | 64.61 | 66.11 | 64.61 | 65.75 | 1.4M |
| 2025-08-26 | 64.60 | 65.27 | 64.20 | 64.95 | 1.0M |
| 2025-08-25 | 65.16 | 65.72 | 64.33 | 64.34 | 0.8M |
| 2025-08-22 | 64.30 | 66.27 | 64.12 | 65.49 | 2.0M |
| 2025-08-21 | 64.26 | 64.46 | 63.60 | 63.98 | 1.2M |
| 2025-08-20 | 64.75 | 65.09 | 63.88 | 63.97 | 1.1M |
| 2025-08-19 | 64.88 | 65.40 | 64.47 | 65.15 | 1.6M |
| 2025-08-18 | 64.21 | 64.87 | 63.82 | 64.83 | 1.4M |
| 2025-08-15 | 64.74 | 64.76 | 63.93 | 64.12 | 2.1M |
| 2025-08-14 | 64.89 | 65.05 | 63.74 | 64.51 | 2.5M |
| 2025-08-13 | 65.46 | 65.77 | 64.74 | 65.66 | 2.7M |
| 2025-08-12 | 63.94 | 65.52 | 63.86 | 65.47 | 2.0M |
| 2025-08-11 | 63.56 | 63.94 | 62.75 | 63.71 | 1.3M |
| 2025-08-08 | 64.22 | 64.41 | 63.37 | 63.96 | 1.4M |
| 2025-08-07 | 64.20 | 65.00 | 63.74 | 64.10 | 1.8M |
| 2025-08-06 | 64.08 | 64.33 | 63.38 | 63.54 | 0.9M |
| 2025-08-05 | 63.91 | 64.38 | 62.89 | 64.04 | 1.5M |
| 2025-08-04 | 63.02 | 63.88 | 62.56 | 63.82 | 1.2M |
| 2025-08-01 | 62.48 | 63.39 | 61.66 | 62.68 | 1.7M |
| 2025-07-31 | 63.92 | 64.32 | 63.26 | 63.64 | 3.3M |
| 2025-07-30 | 65.20 | 65.36 | 64.07 | 64.56 | 2.0M |
| 2025-07-29 | 65.89 | 65.89 | 64.97 | 65.07 | 1.4M |
| 2025-07-28 | 65.31 | 65.97 | 65.19 | 65.61 | 1.5M |
| 2025-07-25 | 65.60 | 65.94 | 65.14 | 65.77 | 1.5M |
| 2025-07-24 | 64.72 | 65.22 | 64.62 | 65.17 | 1.2M |
| 2025-07-23 | 65.68 | 65.88 | 64.62 | 65.00 | 2.1M |
| 2025-07-22 | 62.89 | 65.08 | 62.37 | 65.03 | 3.0M |
| 2025-07-21 | 62.42 | 63.84 | 62.15 | 62.93 | 2.6M |
| 2025-07-18 | 62.07 | 62.50 | 61.41 | 62.00 | 1.5M |
| 2025-07-17 | 60.71 | 61.94 | 60.41 | 61.85 | 2.2M |
| 2025-07-16 | 60.24 | 60.53 | 59.00 | 60.49 | 1.7M |
| 2025-07-15 | 61.30 | 61.62 | 60.07 | 60.10 | 0.9M |
| 2025-07-14 | 61.27 | 61.66 | 60.93 | 61.20 | 1.2M |
| 2025-07-11 | 61.89 | 62.09 | 61.39 | 61.58 | 2.4M |
| 2025-07-10 | 62.27 | 62.84 | 62.07 | 62.27 | 2.5M |
| 2025-07-09 | 62.88 | 63.25 | 62.20 | 62.25 | 1.9M |
| 2025-07-08 | 62.00 | 62.70 | 61.81 | 62.41 | 1.3M |
| 2025-07-07 | 62.17 | 62.35 | 61.59 | 61.92 | 1.4M |
| 2025-07-03 | 62.05 | 62.47 | 61.84 | 62.33 | 1.0M |
| 2025-07-02 | 61.31 | 61.94 | 61.01 | 61.84 | 1.5M |
| 2025-07-01 | 59.99 | 61.67 | 59.45 | 61.29 | 2.6M |
| 2025-06-30 | 60.60 | 60.74 | 59.53 | 60.35 | 1.8M |
| 2025-06-27 | 59.62 | 60.40 | 59.33 | 60.36 | 3.0M |
| 2025-06-26 | 59.12 | 59.49 | 58.67 | 59.30 | 1.6M |
| 2025-06-25 | 59.51 | 59.73 | 58.72 | 58.90 | 2.0M |
| 2025-06-24 | 58.91 | 59.51 | 57.98 | 59.40 | 1.7M |
| 2025-06-23 | 56.66 | 58.48 | 56.42 | 58.34 | 1.4M |
| 2025-06-20 | 56.70 | 57.46 | 56.63 | 57.06 | 5.9M |
| 2025-06-18 | 55.71 | 56.91 | 55.26 | 56.15 | 2.3M |
| 2025-06-17 | 55.80 | 56.30 | 55.15 | 55.61 | 1.7M |
| 2025-06-16 | 56.98 | 57.11 | 55.74 | 56.00 | 2.4M |
| 2025-06-13 | 56.11 | 56.70 | 55.78 | 56.12 | 1.8M |
| 2025-06-12 | 57.00 | 57.53 | 56.59 | 56.72 | 2.3M |
| 2025-06-11 | 58.55 | 58.85 | 56.90 | 57.43 | 2.6M |
| 2025-06-10 | 57.31 | 58.65 | 57.00 | 58.10 | 4.7M |
| 2025-06-09 | 59.85 | 60.38 | 59.10 | 59.33 | 5.0M |
| 2025-06-06 | 60.00 | 60.32 | 59.13 | 59.68 | 1.8M |
| 2025-06-05 | 58.94 | 59.89 | 58.48 | 59.68 | 2.0M |
| 2025-06-04 | 58.75 | 59.33 | 58.66 | 58.79 | 2.4M |
| 2025-06-03 | 55.73 | 59.33 | 55.73 | 59.09 | 4.3M |
| 2025-06-02 | 54.66 | 54.89 | 53.05 | 53.54 | 2.5M |
| 2025-05-30 | 54.27 | 54.91 | 53.90 | 54.81 | 2.3M |
| 2025-05-29 | 54.90 | 54.90 | 53.52 | 54.73 | 4.0M |
| 2025-05-28 | 54.90 | 55.08 | 54.29 | 54.68 | 3.7M |
| 2025-05-27 | 53.80 | 54.95 | 53.02 | 54.93 | 2.2M |
| 2025-05-23 | 52.40 | 53.23 | 52.40 | 53.06 | 0.9M |
| 2025-05-22 | 53.14 | 53.56 | 52.60 | 53.23 | 2.1M |
| 2025-05-21 | 52.95 | 53.17 | 52.37 | 52.69 | 1.7M |
| 2025-05-20 | 53.26 | 53.62 | 52.90 | 53.53 | 1.4M |
| 2025-05-19 | 53.09 | 53.81 | 53.09 | 53.29 | 1.0M |
| 2025-05-16 | 52.71 | 54.16 | 52.62 | 54.14 | 1.2M |
| 2025-05-15 | 51.74 | 52.73 | 50.94 | 52.53 | 2.3M |
| 2025-05-14 | 54.03 | 54.54 | 52.81 | 52.98 | 1.6M |
| 2025-05-13 | 53.63 | 54.69 | 53.24 | 54.12 | 2.2M |
| 2025-05-12 | 53.74 | 54.02 | 52.20 | 53.29 | 2.0M |
| 2025-05-09 | 52.05 | 52.27 | 51.39 | 51.64 | 1.0M |
| 2025-05-08 | 51.14 | 52.04 | 50.22 | 51.84 | 1.8M |
| 2025-05-07 | 51.83 | 52.13 | 49.93 | 50.50 | 1.9M |
| 2025-05-06 | 52.69 | 53.01 | 51.57 | 51.64 | 1.7M |
| 2025-05-05 | 53.57 | 54.11 | 53.30 | 53.34 | 1.2M |
| 2025-05-02 | 53.74 | 54.40 | 53.51 | 53.88 | 1.2M |
| 2025-05-01 | 52.85 | 53.70 | 52.35 | 53.02 | 1.2M |
| 2025-04-30 | 52.06 | 52.87 | 51.32 | 52.68 | 1.4M |
| 2025-04-29 | 53.06 | 53.15 | 52.20 | 52.94 | 1.2M |
| 2025-04-28 | 52.75 | 53.07 | 52.19 | 52.86 | 0.9M |
| 2025-04-25 | 52.26 | 52.81 | 51.97 | 52.53 | 1.1M |
| 2025-04-24 | 50.87 | 52.44 | 50.22 | 52.41 | 1.4M |
| 2025-04-23 | 51.12 | 52.36 | 50.27 | 50.43 | 1.4M |
| 2025-04-22 | 48.66 | 49.79 | 48.24 | 49.69 | 1.4M |
| 2025-04-21 | 49.15 | 49.28 | 47.29 | 48.15 | 1.2M |
| 2025-04-17 | 48.74 | 50.09 | 48.42 | 49.60 | 2.0M |
| 2025-04-16 | 48.85 | 49.40 | 47.87 | 48.64 | 1.9M |
| 2025-04-15 | 49.60 | 50.13 | 49.13 | 49.49 | 1.3M |
| 2025-04-14 | 49.69 | 49.75 | 48.71 | 49.33 | 1.4M |
| 2025-04-11 | 48.03 | 49.23 | 47.54 | 48.75 | 2.3M |
| 2025-04-10 | 48.25 | 48.82 | 46.62 | 48.18 | 1.8M |
| 2025-04-09 | 43.79 | 49.65 | 43.50 | 49.07 | 3.5M |
| 2025-04-08 | 46.87 | 47.44 | 43.96 | 44.53 | 2.2M |
| 2025-04-07 | 44.53 | 47.07 | 43.18 | 45.40 | 2.9M |
| 2025-04-04 | 44.78 | 46.49 | 43.20 | 46.14 | 3.6M |
| 2025-04-03 | 48.09 | 48.76 | 46.23 | 47.19 | 3.3M |
| 2025-04-02 | 48.68 | 51.35 | 48.57 | 50.96 | 2.3M |
| 2025-04-01 | 48.70 | 49.40 | 47.46 | 49.38 | 3.2M |
| 2025-03-31 | 47.69 | 48.56 | 46.88 | 48.31 | 3.3M |
| 2025-03-28 | 49.56 | 49.97 | 47.91 | 48.50 | 2.3M |
| 2025-03-27 | 49.36 | 50.27 | 48.49 | 49.93 | 3.7M |
| 2025-03-26 | 49.48 | 51.10 | 49.11 | 49.50 | 2.3M |
| 2025-03-25 | 49.26 | 51.73 | 48.50 | 49.52 | 4.1M |
| 2025-03-24 | 49.11 | 50.26 | 48.86 | 49.64 | 3.8M |
| 2025-03-21 | 48.13 | 48.41 | 47.51 | 48.27 | 5.0M |
| 2025-03-20 | 48.04 | 49.19 | 48.01 | 48.51 | 1.4M |
| 2025-03-19 | 47.78 | 49.11 | 47.60 | 49.05 | 1.6M |
| 2025-03-18 | 47.54 | 48.03 | 47.21 | 47.84 | 1.2M |
| 2025-03-17 | 47.18 | 48.35 | 47.18 | 47.85 | 2.1M |
| 2025-03-14 | 47.24 | 47.69 | 46.55 | 47.68 | 1.3M |
| 2025-03-13 | 47.36 | 47.58 | 45.26 | 46.27 | 2.2M |
| 2025-03-12 | 47.05 | 48.56 | 46.92 | 47.53 | 3.0M |
| 2025-03-11 | 45.00 | 47.15 | 44.87 | 46.55 | 2.6M |
| 2025-03-10 | 46.82 | 47.09 | 45.12 | 46.69 | 3.2M |
| 2025-03-07 | 47.41 | 48.41 | 46.11 | 47.87 | 2.0M |
| 2025-03-06 | 46.70 | 47.82 | 46.22 | 47.70 | 2.2M |
| 2025-03-05 | 47.96 | 48.10 | 46.89 | 47.53 | 1.9M |
| 2025-03-04 | 48.41 | 48.58 | 47.14 | 47.42 | 2.5M |
| 2025-03-03 | 51.26 | 52.21 | 49.00 | 49.28 | 1.6M |
| 2025-02-28 | 51.24 | 51.39 | 49.93 | 51.01 | 1.5M |
| 2025-02-27 | 50.70 | 51.41 | 50.20 | 51.04 | 2.0M |
| 2025-02-26 | 50.07 | 51.16 | 49.86 | 50.76 | 2.2M |
| 2025-02-25 | 49.61 | 50.20 | 48.97 | 49.66 | 1.4M |
| 2025-02-24 | 50.80 | 51.23 | 49.54 | 49.82 | 2.4M |
| 2025-02-21 | 52.90 | 52.90 | 50.96 | 50.97 | 2.1M |
| 2025-02-20 | 53.51 | 53.51 | 51.92 | 52.42 | 1.7M |
| 2025-02-19 | 54.00 | 54.12 | 53.49 | 53.55 | 1.1M |
| 2025-02-18 | 54.55 | 54.92 | 54.00 | 54.59 | 0.8M |
| 2025-02-14 | 54.38 | 55.22 | 53.98 | 54.31 | 1.0M |
| 2025-02-13 | 54.22 | 55.15 | 53.76 | 54.04 | 0.9M |
| 2025-02-12 | 53.75 | 54.83 | 53.50 | 54.03 | 1.4M |
| 2025-02-11 | 54.28 | 55.32 | 54.26 | 54.84 | 0.8M |
| 2025-02-10 | 55.00 | 55.00 | 54.07 | 54.70 | 1.3M |
| 2025-02-07 | 55.41 | 55.65 | 54.45 | 54.60 | 1.1M |
| 2025-02-06 | 54.77 | 55.76 | 54.48 | 55.36 | 1.1M |
| 2025-02-05 | 54.82 | 55.18 | 53.82 | 54.48 | 1.7M |
| 2025-02-04 | 55.93 | 55.93 | 53.62 | 54.64 | 2.8M |
| 2025-02-03 | 55.00 | 56.26 | 54.68 | 55.80 | 1.6M |
| 2025-01-31 | 56.98 | 57.19 | 56.27 | 56.44 | 1.2M |
| 2025-01-30 | 57.09 | 58.22 | 56.85 | 57.03 | 1.6M |
| 2025-01-29 | 56.65 | 56.92 | 55.93 | 56.51 | 1.2M |
| 2025-01-28 | 56.23 | 56.77 | 55.70 | 56.73 | 1.4M |
| 2025-01-27 | 55.70 | 56.40 | 55.05 | 56.05 | 2.1M |
| 2025-01-24 | 57.19 | 57.37 | 56.28 | 56.44 | 1.8M |
| 2025-01-23 | 57.19 | 57.50 | 56.57 | 56.86 | 1.3M |
| 2025-01-22 | 57.09 | 57.50 | 56.47 | 57.26 | 1.3M |
| 2025-01-21 | 56.05 | 56.94 | 55.99 | 56.80 | 1.8M |
| 2025-01-17 | 55.28 | 55.67 | 55.01 | 55.22 | 1.7M |
| 2025-01-16 | 54.36 | 55.27 | 54.14 | 54.88 | 1.7M |
| 2025-01-15 | 55.52 | 55.93 | 53.82 | 54.15 | 1.6M |
| 2025-01-14 | 52.71 | 54.38 | 52.22 | 53.95 | 2.1M |
| 2025-01-13 | 50.10 | 51.84 | 50.00 | 51.75 | 1.6M |
| 2025-01-10 | 50.88 | 51.64 | 50.13 | 50.56 | 1.5M |
| 2025-01-08 | 50.39 | 51.29 | 50.13 | 51.18 | 1.2M |
| 2025-01-07 | 51.45 | 51.62 | 49.60 | 50.86 | 1.7M |
| 2025-01-06 | 52.50 | 52.51 | 51.30 | 51.34 | 1.4M |
| 2025-01-03 | 51.48 | 52.14 | 50.97 | 52.09 | 1.2M |
| 2025-01-02 | 51.40 | 52.77 | 50.92 | 51.33 | 2.2M |