4,937.81
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 5,135.19 | 5,140.24 | 5,135.19 | 5,136.39 | 237.0K |
| 09:01 | 5,134.30 | 5,135.20 | 5,130.90 | 5,133.05 | 159.0K |
| 09:02 | 5,133.73 | 5,133.73 | 5,125.79 | 5,125.79 | 96.0K |
| 09:03 | 5,125.80 | 5,134.37 | 5,124.22 | 5,130.79 | 131.0K |
| 09:04 | 5,131.22 | 5,131.58 | 5,127.97 | 5,128.92 | 97.0K |
| 09:05 | 5,127.31 | 5,129.84 | 5,127.27 | 5,128.20 | 101.0K |
| 09:06 | 5,129.26 | 5,132.22 | 5,129.26 | 5,132.22 | 83.0K |
| 09:07 | 5,132.70 | 5,139.60 | 5,130.87 | 5,138.27 | 89.0K |
| 09:08 | 5,137.37 | 5,138.92 | 5,135.81 | 5,136.83 | 63.0K |
| 09:09 | 5,137.07 | 5,137.64 | 5,133.49 | 5,134.90 | 70.0K |
| 09:10 | 5,134.95 | 5,136.57 | 5,132.78 | 5,135.30 | 73.0K |
| 09:11 | 5,134.27 | 5,138.47 | 5,130.70 | 5,138.39 | 67.0K |
| 09:12 | 5,138.12 | 5,142.84 | 5,137.68 | 5,138.98 | 79.0K |
| 09:13 | 5,139.38 | 5,139.38 | 5,137.10 | 5,137.67 | 60.0K |
| 09:14 | 5,137.89 | 5,139.38 | 5,135.98 | 5,135.98 | 57.0K |
| 09:15 | 5,135.62 | 5,136.00 | 5,131.68 | 5,132.91 | 51.0K |
| 09:16 | 5,132.47 | 5,132.47 | 5,128.22 | 5,128.22 | 60.0K |
| 09:17 | 5,128.77 | 5,130.42 | 5,128.01 | 5,129.45 | 45.0K |
| 09:18 | 5,129.81 | 5,130.92 | 5,127.57 | 5,127.57 | 45.0K |
| 09:19 | 5,129.08 | 5,129.36 | 5,126.87 | 5,129.36 | 41.0K |
| 09:20 | 5,128.33 | 5,129.67 | 5,125.67 | 5,125.72 | 59.0K |
| 09:21 | 5,125.52 | 5,125.52 | 5,122.33 | 5,122.73 | 67.0K |
| 09:22 | 5,123.92 | 5,126.18 | 5,121.75 | 5,121.75 | 48.0K |
| 09:23 | 5,121.78 | 5,127.17 | 5,121.28 | 5,125.45 | 72.0K |
| 09:24 | 5,126.00 | 5,126.71 | 5,122.77 | 5,126.71 | 50.0K |
| 09:25 | 5,126.70 | 5,129.17 | 5,123.66 | 5,129.17 | 44.0K |
| 09:26 | 5,129.48 | 5,129.48 | 5,127.48 | 5,128.85 | 37.0K |
| 09:27 | 5,127.90 | 5,129.05 | 5,126.61 | 5,127.16 | 46.0K |
| 09:28 | 5,126.52 | 5,130.07 | 5,126.52 | 5,128.57 | 41.0K |
| 09:29 | 5,128.33 | 5,129.25 | 5,127.14 | 5,127.14 | 40.0K |
| 09:30 | 5,127.27 | 5,129.04 | 5,126.70 | 5,127.01 | 50.0K |
| 09:31 | 5,127.20 | 5,131.88 | 5,126.60 | 5,130.83 | 59.0K |
| 09:32 | 5,131.04 | 5,132.48 | 5,129.30 | 5,130.34 | 33.0K |
| 09:33 | 5,130.17 | 5,131.06 | 5,126.56 | 5,127.39 | 58.0K |
| 09:34 | 5,125.95 | 5,126.82 | 5,124.06 | 5,125.80 | 50.0K |
| 09:35 | 5,125.78 | 5,127.63 | 5,125.64 | 5,125.82 | 41.0K |
| 09:36 | 5,126.21 | 5,126.99 | 5,123.28 | 5,126.12 | 43.0K |
| 09:37 | 5,125.79 | 5,126.42 | 5,124.21 | 5,125.00 | 33.0K |
| 09:38 | 5,124.74 | 5,126.69 | 5,124.11 | 5,125.93 | 39.0K |
| 09:39 | 5,125.89 | 5,128.15 | 5,125.87 | 5,127.08 | 32.0K |
| 09:40 | 5,126.35 | 5,127.85 | 5,124.94 | 5,125.23 | 32.0K |
| 09:41 | 5,125.08 | 5,127.06 | 5,124.43 | 5,125.56 | 39.0K |
| 09:42 | 5,125.35 | 5,126.59 | 5,124.65 | 5,126.34 | 31.0K |
| 09:43 | 5,125.78 | 5,127.05 | 5,125.24 | 5,126.23 | 56.0K |
| 09:44 | 5,126.67 | 5,127.57 | 5,125.45 | 5,125.45 | 26.0K |
| 09:45 | 5,125.39 | 5,125.90 | 5,124.05 | 5,125.22 | 28.0K |
| 09:46 | 5,126.03 | 5,126.63 | 5,123.69 | 5,126.57 | 26.0K |
| 09:47 | 5,126.00 | 5,126.00 | 5,122.80 | 5,122.95 | 43.0K |
| 09:48 | 5,123.01 | 5,125.30 | 5,122.94 | 5,125.01 | 19.0K |
| 09:49 | 5,125.11 | 5,125.43 | 5,123.08 | 5,124.46 | 42.0K |
| 09:50 | 5,124.43 | 5,124.43 | 5,121.93 | 5,122.93 | 37.0K |
| 09:51 | 5,123.57 | 5,125.39 | 5,121.43 | 5,124.13 | 79.0K |
| 09:52 | 5,124.28 | 5,126.04 | 5,123.94 | 5,125.02 | 35.0K |
| 09:53 | 5,124.44 | 5,126.51 | 5,123.43 | 5,125.85 | 36.0K |
| 09:54 | 5,125.83 | 5,125.83 | 5,124.13 | 5,124.76 | 23.0K |
| 09:55 | 5,124.45 | 5,126.27 | 5,123.47 | 5,123.92 | 27.0K |
| 09:56 | 5,124.06 | 5,125.23 | 5,122.26 | 5,125.01 | 45.0K |
| 09:57 | 5,125.41 | 5,128.83 | 5,124.23 | 5,128.62 | 45.0K |
| 09:58 | 5,128.69 | 5,128.97 | 5,125.42 | 5,127.32 | 38.0K |
| 09:59 | 5,127.21 | 5,128.32 | 5,125.54 | 5,126.09 | 54.0K |
| 10:00 | 5,126.79 | 5,126.79 | 5,123.34 | 5,126.66 | 40.0K |
| 10:01 | 5,127.15 | 5,127.78 | 5,125.66 | 5,125.66 | 34.0K |
| 10:02 | 5,125.71 | 5,126.74 | 5,123.65 | 5,125.61 | 16.0K |
| 10:03 | 5,126.65 | 5,126.96 | 5,124.62 | 5,125.63 | 28.0K |
| 10:04 | 5,126.27 | 5,127.07 | 5,125.71 | 5,126.93 | 33.0K |
| 10:05 | 5,127.17 | 5,128.76 | 5,126.00 | 5,128.34 | 37.0K |
| 10:06 | 5,128.56 | 5,130.42 | 5,127.27 | 5,129.74 | 21.0K |
| 10:07 | 5,129.82 | 5,130.69 | 5,128.70 | 5,129.47 | 40.0K |
| 10:08 | 5,130.16 | 5,132.71 | 5,129.76 | 5,130.01 | 53.0K |
| 10:09 | 5,130.70 | 5,131.87 | 5,128.36 | 5,131.16 | 33.0K |
| 10:10 | 5,131.14 | 5,132.83 | 5,130.60 | 5,131.16 | 31.0K |
| 10:11 | 5,131.06 | 5,132.35 | 5,130.26 | 5,132.13 | 32.0K |
| 10:12 | 5,132.10 | 5,134.46 | 5,132.10 | 5,133.39 | 25.0K |
| 10:13 | 5,133.45 | 5,134.64 | 5,131.78 | 5,132.38 | 37.0K |
| 10:14 | 5,132.22 | 5,135.39 | 5,132.22 | 5,135.24 | 29.0K |
| 10:15 | 5,135.66 | 5,135.66 | 5,131.03 | 5,131.36 | 33.0K |
| 10:16 | 5,132.43 | 5,132.85 | 5,130.51 | 5,132.11 | 18.0K |
| 10:17 | 5,132.74 | 5,133.96 | 5,131.69 | 5,133.68 | 42.0K |
| 10:18 | 5,133.32 | 5,133.32 | 5,130.83 | 5,131.80 | 30.0K |
| 10:19 | 5,132.06 | 5,132.49 | 5,130.94 | 5,131.20 | 22.0K |
| 10:20 | 5,131.33 | 5,132.34 | 5,129.15 | 5,129.61 | 36.0K |
| 10:21 | 5,130.04 | 5,132.18 | 5,128.90 | 5,129.99 | 37.0K |
| 10:22 | 5,129.93 | 5,130.93 | 5,128.96 | 5,129.57 | 21.0K |
| 10:23 | 5,129.01 | 5,130.88 | 5,128.22 | 5,129.68 | 16.0K |
| 10:24 | 5,129.67 | 5,130.05 | 5,128.53 | 5,129.48 | 17.0K |
| 10:25 | 5,129.26 | 5,131.58 | 5,128.84 | 5,131.58 | 26.0K |
| 10:26 | 5,131.71 | 5,132.16 | 5,129.69 | 5,130.09 | 22.0K |
| 10:27 | 5,130.57 | 5,131.79 | 5,128.59 | 5,130.57 | 17.0K |
| 10:28 | 5,132.03 | 5,132.32 | 5,128.44 | 5,130.04 | 15.0K |
| 10:29 | 5,129.83 | 5,131.49 | 5,129.83 | 5,130.34 | 20.0K |
| 10:30 | 5,130.52 | 5,131.58 | 5,129.01 | 5,131.58 | 29.0K |
| 10:31 | 5,131.70 | 5,132.67 | 5,130.86 | 5,131.75 | 18.0K |
| 10:32 | 5,129.95 | 5,132.12 | 5,129.95 | 5,131.30 | 17.0K |
| 10:33 | 5,131.30 | 5,131.48 | 5,129.16 | 5,130.49 | 25.0K |
| 10:34 | 5,130.64 | 5,130.88 | 5,128.68 | 5,129.74 | 16.0K |
| 10:35 | 5,129.86 | 5,130.85 | 5,129.27 | 5,129.61 | 22.0K |
| 10:36 | 5,129.78 | 5,130.93 | 5,126.43 | 5,127.61 | 34.0K |
| 10:37 | 5,127.43 | 5,129.46 | 5,127.43 | 5,128.19 | 41.0K |
| 10:38 | 5,127.64 | 5,129.21 | 5,125.56 | 5,128.48 | 34.0K |
| 10:39 | 5,127.89 | 5,128.98 | 5,126.35 | 5,128.98 | 27.0K |
| 10:40 | 5,129.66 | 5,130.23 | 5,128.09 | 5,129.55 | 31.0K |
| 10:41 | 5,130.26 | 5,130.26 | 5,127.34 | 5,129.40 | 19.0K |
| 10:42 | 5,129.00 | 5,129.73 | 5,127.96 | 5,128.86 | 17.0K |
| 10:43 | 5,128.92 | 5,130.57 | 5,127.43 | 5,129.97 | 25.0K |
| 10:44 | 5,129.00 | 5,130.66 | 5,128.75 | 5,129.23 | 21.0K |
| 10:45 | 5,129.63 | 5,131.84 | 5,129.31 | 5,130.68 | 33.0K |
| 10:46 | 5,131.60 | 5,131.60 | 5,128.45 | 5,129.87 | 26.0K |
| 10:47 | 5,130.19 | 5,130.73 | 5,128.57 | 5,130.55 | 14.0K |
| 10:48 | 5,130.25 | 5,132.46 | 5,127.37 | 5,131.16 | 41.0K |
| 10:49 | 5,132.09 | 5,133.55 | 5,131.65 | 5,132.03 | 68.0K |
| 10:50 | 5,133.03 | 5,133.51 | 5,131.29 | 5,133.31 | 24.0K |
| 10:51 | 5,132.99 | 5,133.28 | 5,130.99 | 5,132.31 | 22.0K |
| 10:52 | 5,132.36 | 5,134.52 | 5,131.28 | 5,133.38 | 22.0K |
| 10:53 | 5,132.69 | 5,135.01 | 5,131.48 | 5,134.75 | 18.0K |
| 10:54 | 5,135.04 | 5,135.42 | 5,133.98 | 5,134.66 | 29.0K |
| 10:55 | 5,133.42 | 5,134.97 | 5,132.00 | 5,133.33 | 28.0K |
| 10:56 | 5,135.02 | 5,136.64 | 5,131.66 | 5,136.15 | 54.0K |
| 10:57 | 5,136.57 | 5,138.91 | 5,135.94 | 5,136.90 | 38.0K |
| 10:58 | 5,136.36 | 5,138.85 | 5,135.25 | 5,138.69 | 23.0K |
| 10:59 | 5,137.27 | 5,140.12 | 5,137.27 | 5,138.32 | 28.0K |
| 11:00 | 5,139.93 | 5,141.00 | 5,138.03 | 5,141.00 | 22.0K |
| 11:01 | 5,140.97 | 5,140.97 | 5,138.34 | 5,140.39 | 22.0K |
| 11:02 | 5,139.38 | 5,140.31 | 5,137.01 | 5,137.01 | 17.0K |
| 11:03 | 5,139.48 | 5,139.48 | 5,137.36 | 5,139.14 | 21.0K |
| 11:04 | 5,139.26 | 5,140.01 | 5,136.76 | 5,136.76 | 23.0K |
| 11:05 | 5,137.60 | 5,137.80 | 5,135.06 | 5,135.26 | 27.0K |
| 11:06 | 5,135.01 | 5,136.49 | 5,133.27 | 5,134.34 | 46.0K |
| 11:07 | 5,134.46 | 5,134.81 | 5,131.21 | 5,133.20 | 36.0K |
| 11:08 | 5,132.83 | 5,132.95 | 5,130.83 | 5,132.16 | 24.0K |
| 11:09 | 5,132.65 | 5,133.01 | 5,129.45 | 5,130.78 | 88.0K |
| 11:10 | 5,130.70 | 5,132.32 | 5,129.88 | 5,130.40 | 30.0K |
| 11:11 | 5,131.73 | 5,133.50 | 5,129.55 | 5,130.88 | 55.0K |
| 11:12 | 5,130.36 | 5,133.72 | 5,130.36 | 5,133.72 | 79.0K |
| 11:13 | 5,133.87 | 5,134.82 | 5,132.19 | 5,134.40 | 80.0K |
| 11:14 | 5,135.26 | 5,135.26 | 5,133.12 | 5,134.59 | 53.0K |
| 11:15 | 5,134.35 | 5,134.80 | 5,132.76 | 5,134.68 | 51.0K |
| 11:16 | 5,135.29 | 5,136.85 | 5,133.24 | 5,136.85 | 50.0K |
| 11:17 | 5,136.28 | 5,136.28 | 5,131.56 | 5,133.59 | 41.0K |
| 11:18 | 5,133.08 | 5,134.60 | 5,130.73 | 5,131.97 | 24.0K |
| 11:19 | 5,132.82 | 5,135.90 | 5,132.82 | 5,134.88 | 26.0K |
| 11:20 | 5,133.60 | 5,134.97 | 5,132.63 | 5,133.91 | 44.0K |
| 11:21 | 5,133.45 | 5,136.83 | 5,131.65 | 5,135.86 | 32.0K |
| 11:22 | 5,136.71 | 5,136.71 | 5,133.43 | 5,134.57 | 29.0K |
| 11:23 | 5,136.68 | 5,137.23 | 5,134.37 | 5,135.67 | 26.0K |
| 11:24 | 5,135.37 | 5,138.45 | 5,134.69 | 5,138.45 | 33.0K |
| 11:25 | 5,139.42 | 5,139.45 | 5,135.35 | 5,139.45 | 22.0K |
| 11:26 | 5,137.95 | 5,140.78 | 5,136.74 | 5,139.54 | 34.0K |
| 11:27 | 5,138.68 | 5,140.87 | 5,137.37 | 5,139.12 | 18.0K |
| 11:28 | 5,137.81 | 5,140.43 | 5,137.81 | 5,138.40 | 21.0K |
| 11:29 | 5,138.67 | 5,140.02 | 5,138.60 | 5,138.81 | 16.0K |
| 11:30 | 5,138.68 | 5,140.72 | 5,137.96 | 5,138.08 | 25.0K |
| 11:31 | 5,137.78 | 5,139.07 | 5,136.85 | 5,137.81 | 21.0K |
| 11:32 | 5,138.05 | 5,139.04 | 5,135.35 | 5,137.83 | 16.0K |
| 11:33 | 5,139.03 | 5,139.03 | 5,135.39 | 5,135.39 | 21.0K |
| 11:34 | 5,135.38 | 5,137.97 | 5,135.16 | 5,137.50 | 16.0K |
| 11:35 | 5,137.72 | 5,139.67 | 5,136.05 | 5,139.67 | 25.0K |
| 11:36 | 5,137.27 | 5,138.06 | 5,135.51 | 5,138.06 | 27.0K |
| 11:37 | 5,136.79 | 5,138.62 | 5,135.30 | 5,138.22 | 16.0K |
| 11:38 | 5,138.22 | 5,139.10 | 5,137.33 | 5,137.81 | 16.0K |
| 11:39 | 5,136.62 | 5,139.60 | 5,136.62 | 5,138.56 | 18.0K |
| 11:40 | 5,139.75 | 5,139.75 | 5,137.17 | 5,137.17 | 23.0K |
| 11:41 | 5,138.10 | 5,139.16 | 5,136.86 | 5,138.81 | 13.0K |
| 11:42 | 5,137.70 | 5,139.72 | 5,136.56 | 5,139.72 | 18.0K |
| 11:43 | 5,138.67 | 5,139.82 | 5,138.28 | 5,139.19 | 19.0K |
| 11:44 | 5,137.98 | 5,139.34 | 5,136.54 | 5,136.54 | 14.0K |
| 11:45 | 5,136.48 | 5,140.67 | 5,136.48 | 5,138.60 | 15.0K |
| 11:46 | 5,137.50 | 5,140.40 | 5,136.53 | 5,140.40 | 21.0K |
| 11:47 | 5,139.84 | 5,142.19 | 5,136.22 | 5,142.19 | 15.0K |
| 11:48 | 5,141.57 | 5,143.29 | 5,140.57 | 5,142.36 | 21.0K |
| 11:49 | 5,141.38 | 5,144.02 | 5,140.42 | 5,144.02 | 19.0K |
| 11:50 | 5,144.25 | 5,144.25 | 5,140.44 | 5,142.73 | 14.0K |
| 11:51 | 5,142.08 | 5,143.81 | 5,141.26 | 5,143.36 | 18.0K |
| 11:52 | 5,142.53 | 5,144.36 | 5,140.78 | 5,143.12 | 19.0K |
| 11:53 | 5,142.85 | 5,147.65 | 5,142.62 | 5,146.38 | 61.0K |
| 11:54 | 5,147.38 | 5,147.61 | 5,145.55 | 5,147.42 | 27.0K |
| 11:55 | 5,147.71 | 5,147.91 | 5,144.95 | 5,147.10 | 11.0K |
| 11:56 | 5,147.31 | 5,147.91 | 5,144.41 | 5,146.89 | 15.0K |
| 11:57 | 5,147.93 | 5,147.93 | 5,145.20 | 5,146.28 | 13.0K |
| 11:58 | 5,146.20 | 5,148.80 | 5,145.41 | 5,146.74 | 33.0K |
| 11:59 | 5,148.07 | 5,149.13 | 5,146.70 | 5,148.64 | 39.0K |
| 12:00 | 5,148.29 | 5,148.74 | 5,145.80 | 5,147.20 | 17.0K |
| 12:01 | 5,147.83 | 5,150.44 | 5,147.01 | 5,149.67 | 27.0K |
| 12:02 | 5,150.21 | 5,151.39 | 5,148.19 | 5,150.44 | 31.0K |
| 12:03 | 5,149.64 | 5,150.68 | 5,148.79 | 5,149.73 | 27.0K |
| 12:04 | 5,149.08 | 5,149.82 | 5,147.53 | 5,148.53 | 21.0K |
| 12:05 | 5,149.34 | 5,150.27 | 5,148.47 | 5,149.00 | 27.0K |
| 12:06 | 5,149.91 | 5,150.31 | 5,148.75 | 5,150.04 | 17.0K |
| 12:07 | 5,150.57 | 5,151.57 | 5,147.22 | 5,151.00 | 24.0K |
| 12:08 | 5,150.30 | 5,150.87 | 5,148.64 | 5,149.82 | 26.0K |
| 12:09 | 5,149.69 | 5,152.47 | 5,149.69 | 5,152.47 | 29.0K |
| 12:10 | 5,152.30 | 5,153.75 | 5,150.23 | 5,153.34 | 18.0K |
| 12:11 | 5,153.31 | 5,154.35 | 5,151.44 | 5,152.14 | 21.0K |
| 12:12 | 5,152.81 | 5,153.59 | 5,150.73 | 5,152.16 | 19.0K |
| 12:13 | 5,152.11 | 5,154.58 | 5,150.88 | 5,153.73 | 18.0K |
| 12:14 | 5,153.09 | 5,153.83 | 5,150.15 | 5,151.88 | 18.0K |
| 12:15 | 5,151.52 | 5,152.80 | 5,149.61 | 5,150.23 | 13.0K |
| 12:16 | 5,150.45 | 5,152.63 | 5,149.41 | 5,152.52 | 10.0K |
| 12:17 | 5,150.99 | 5,153.43 | 5,149.56 | 5,150.97 | 12.0K |
| 12:18 | 5,152.39 | 5,153.88 | 5,150.38 | 5,153.88 | 12.0K |
| 12:19 | 5,153.89 | 5,153.97 | 5,151.56 | 5,152.90 | 19.0K |
| 12:20 | 5,153.26 | 5,154.77 | 5,151.97 | 5,153.92 | 22.0K |
| 12:21 | 5,153.52 | 5,157.36 | 5,153.52 | 5,157.12 | 29.0K |
| 12:22 | 5,156.06 | 5,157.33 | 5,154.45 | 5,157.33 | 26.0K |
| 12:23 | 5,157.88 | 5,158.83 | 5,155.68 | 5,157.32 | 13.0K |
| 12:24 | 5,157.70 | 5,160.24 | 5,156.68 | 5,158.91 | 29.0K |
| 12:25 | 5,159.82 | 5,160.92 | 5,157.78 | 5,160.35 | 38.0K |
| 12:26 | 5,159.68 | 5,163.24 | 5,159.68 | 5,161.28 | 35.0K |
| 12:27 | 5,161.92 | 5,166.96 | 5,160.75 | 5,166.96 | 62.0K |
| 12:28 | 5,164.69 | 5,166.59 | 5,163.90 | 5,164.30 | 31.0K |
| 12:29 | 5,164.36 | 5,166.78 | 5,164.36 | 5,165.16 | 29.0K |
| 12:30 | 5,165.77 | 5,166.90 | 5,163.57 | 5,163.57 | 26.0K |
| 12:31 | 5,163.32 | 5,164.99 | 5,162.43 | 5,162.77 | 18.0K |
| 12:32 | 5,163.65 | 5,164.74 | 5,161.21 | 5,163.97 | 21.0K |
| 12:33 | 5,163.86 | 5,164.66 | 5,161.84 | 5,162.08 | 13.0K |
| 12:34 | 5,161.21 | 5,163.67 | 5,159.07 | 5,159.07 | 32.0K |
| 12:35 | 5,160.82 | 5,161.10 | 5,156.55 | 5,158.58 | 25.0K |
| 12:36 | 5,159.20 | 5,159.20 | 5,156.31 | 5,156.52 | 14.0K |
| 12:37 | 5,155.54 | 5,159.19 | 5,155.54 | 5,156.92 | 21.0K |
| 12:38 | 5,157.72 | 5,157.96 | 5,153.74 | 5,154.84 | 23.0K |
| 12:39 | 5,154.76 | 5,158.35 | 5,154.28 | 5,156.64 | 13.0K |
| 12:40 | 5,158.16 | 5,158.27 | 5,155.27 | 5,156.99 | 22.0K |
| 12:41 | 5,156.77 | 5,159.69 | 5,155.95 | 5,158.04 | 31.0K |
| 12:42 | 5,158.13 | 5,160.78 | 5,156.12 | 5,159.17 | 31.0K |
| 12:43 | 5,157.94 | 5,161.21 | 5,157.94 | 5,161.21 | 14.0K |
| 12:44 | 5,160.10 | 5,160.68 | 5,157.66 | 5,157.66 | 14.0K |
| 12:45 | 5,158.31 | 5,160.85 | 5,158.03 | 5,158.80 | 20.0K |
| 12:46 | 5,158.48 | 5,159.88 | 5,157.75 | 5,159.37 | 20.0K |
| 12:47 | 5,159.32 | 5,160.30 | 5,158.22 | 5,159.80 | 17.0K |
| 12:48 | 5,158.97 | 5,160.21 | 5,158.59 | 5,159.91 | 17.0K |
| 12:49 | 5,159.60 | 5,160.71 | 5,156.96 | 5,159.05 | 14.0K |
| 12:50 | 5,158.62 | 5,161.98 | 5,158.35 | 5,161.77 | 16.0K |
| 12:51 | 5,160.83 | 5,161.63 | 5,159.81 | 5,159.99 | 18.0K |
| 12:52 | 5,161.41 | 5,162.05 | 5,158.42 | 5,159.99 | 26.0K |
| 12:53 | 5,160.88 | 5,161.95 | 5,158.84 | 5,161.45 | 19.0K |
| 12:54 | 5,159.03 | 5,160.24 | 5,157.92 | 5,159.86 | 39.0K |
| 12:55 | 5,159.11 | 5,161.49 | 5,158.77 | 5,161.49 | 25.0K |
| 12:56 | 5,161.20 | 5,162.56 | 5,159.00 | 5,162.56 | 13.0K |
| 12:57 | 5,160.78 | 5,162.68 | 5,159.29 | 5,162.02 | 22.0K |
| 12:58 | 5,161.59 | 5,162.92 | 5,159.68 | 5,161.51 | 27.0K |
| 12:59 | 5,161.94 | 5,165.00 | 5,161.53 | 5,162.95 | 24.0K |
| 13:00 | 5,163.13 | 5,163.77 | 5,160.83 | 5,162.71 | 19.0K |
| 13:01 | 5,162.77 | 5,164.22 | 5,159.71 | 5,161.99 | 15.0K |
| 13:02 | 5,163.55 | 5,163.55 | 5,159.70 | 5,159.70 | 24.0K |
| 13:03 | 5,159.54 | 5,161.86 | 5,158.51 | 5,158.51 | 20.0K |
| 13:04 | 5,159.48 | 5,160.81 | 5,158.90 | 5,160.17 | 13.0K |
| 13:05 | 5,158.30 | 5,159.68 | 5,157.08 | 5,159.12 | 38.0K |
| 13:06 | 5,159.41 | 5,159.41 | 5,156.21 | 5,157.77 | 26.0K |
| 13:07 | 5,157.24 | 5,157.93 | 5,155.32 | 5,155.44 | 28.0K |
| 13:08 | 5,154.63 | 5,157.36 | 5,154.63 | 5,155.40 | 18.0K |
| 13:09 | 5,155.76 | 5,157.93 | 5,154.08 | 5,157.38 | 25.0K |
| 13:10 | 5,156.62 | 5,158.12 | 5,155.38 | 5,157.01 | 18.0K |
| 13:11 | 5,156.09 | 5,157.23 | 5,154.21 | 5,156.31 | 24.0K |
| 13:12 | 5,156.11 | 5,156.98 | 5,154.46 | 5,156.78 | 19.0K |
| 13:13 | 5,156.00 | 5,156.84 | 5,154.90 | 5,155.92 | 45.0K |
| 13:14 | 5,155.69 | 5,157.20 | 5,153.97 | 5,156.92 | 21.0K |
| 13:15 | 5,156.26 | 5,156.94 | 5,154.28 | 5,154.76 | 16.0K |
| 13:16 | 5,156.57 | 5,157.41 | 5,153.08 | 5,155.37 | 21.0K |
| 13:17 | 5,154.82 | 5,155.48 | 5,151.96 | 5,152.90 | 27.0K |
| 13:18 | 5,153.54 | 5,155.76 | 5,152.51 | 5,153.52 | 29.0K |
| 13:19 | 5,154.06 | 5,155.09 | 5,151.92 | 5,152.45 | 19.0K |
| 13:20 | 5,153.90 | 5,154.79 | 5,151.97 | 5,152.92 | 26.0K |
| 13:21 | 5,154.51 | 5,154.51 | 5,150.09 | 5,152.54 | 25.0K |
| 13:22 | 5,152.62 | 5,152.70 | 5,150.26 | 5,150.51 | 32.0K |
| 13:23 | 5,150.86 | 5,152.13 | 5,148.88 | 5,149.62 | 15.0K |
| 13:24 | 5,149.43 | 5,150.79 | 5,148.74 | 5,149.73 | 17.0K |
| 13:25 | 5,150.81 | 5,151.31 | 5,148.07 | 5,149.38 | 18.0K |
| 13:26 | 5,151.74 | 5,151.97 | 5,149.81 | 5,151.73 | 24.0K |
| 13:27 | 5,151.09 | 5,151.92 | 5,149.64 | 5,150.70 | 30.0K |
| 13:28 | 5,151.36 | 5,152.14 | 5,150.19 | 5,151.40 | 24.0K |
| 13:29 | 5,151.49 | 5,153.16 | 5,150.28 | 5,150.28 | 16.0K |
| 13:30 | 5,150.29 | 5,151.36 | 5,148.61 | 5,149.47 | 47.0K |
| 13:31 | 5,148.59 | 5,150.07 | 5,147.42 | 5,148.30 | 23.0K |
| 13:32 | 5,147.64 | 5,148.95 | 5,145.90 | 5,148.03 | 25.0K |
| 13:33 | 5,148.75 | 5,148.75 | 5,145.00 | 5,145.22 | 23.0K |
| 13:34 | 5,144.82 | 5,147.05 | 5,143.39 | 5,147.05 | 30.0K |
| 13:35 | 5,147.16 | 5,147.16 | 5,142.99 | 5,142.99 | 29.0K |
| 13:36 | 5,144.36 | 5,144.80 | 5,143.02 | 5,143.51 | 17.0K |
| 13:37 | 5,144.67 | 5,144.67 | 5,142.85 | 5,144.39 | 19.0K |
| 13:38 | 5,143.51 | 5,144.07 | 5,142.04 | 5,143.72 | 19.0K |
| 13:39 | 5,143.38 | 5,144.64 | 5,142.50 | 5,142.70 | 21.0K |
| 13:40 | 5,144.18 | 5,146.55 | 5,143.21 | 5,145.08 | 27.0K |
| 13:41 | 5,143.92 | 5,144.60 | 5,143.19 | 5,143.31 | 20.0K |
| 13:42 | 5,143.70 | 5,144.37 | 5,142.24 | 5,143.74 | 21.0K |
| 13:43 | 5,143.46 | 5,144.66 | 5,142.02 | 5,142.02 | 18.0K |
| 13:44 | 5,142.19 | 5,143.59 | 5,141.05 | 5,143.14 | 24.0K |
| 13:45 | 5,143.63 | 5,143.75 | 5,139.80 | 5,141.00 | 20.0K |
| 13:46 | 5,141.16 | 5,143.15 | 5,140.03 | 5,141.75 | 20.0K |
| 13:47 | 5,141.20 | 5,143.08 | 5,140.34 | 5,142.33 | 30.0K |
| 13:48 | 5,142.74 | 5,145.87 | 5,142.32 | 5,144.59 | 28.0K |
| 13:49 | 5,143.86 | 5,143.86 | 5,141.62 | 5,142.31 | 16.0K |
| 13:50 | 5,142.33 | 5,142.88 | 5,140.46 | 5,140.98 | 19.0K |
| 13:51 | 5,141.82 | 5,142.09 | 5,139.91 | 5,140.06 | 21.0K |
| 13:52 | 5,141.62 | 5,143.56 | 5,139.56 | 5,142.08 | 21.0K |
| 13:53 | 5,143.29 | 5,143.29 | 5,140.63 | 5,142.81 | 18.0K |
| 13:54 | 5,141.47 | 5,143.64 | 5,140.90 | 5,141.90 | 21.0K |
| 13:55 | 5,141.54 | 5,143.23 | 5,139.95 | 5,139.95 | 28.0K |
| 13:56 | 5,141.32 | 5,142.60 | 5,139.51 | 5,142.01 | 24.0K |
| 13:57 | 5,141.03 | 5,141.36 | 5,139.28 | 5,139.50 | 30.0K |
| 13:58 | 5,139.35 | 5,140.37 | 5,137.78 | 5,139.67 | 36.0K |
| 13:59 | 5,139.01 | 5,140.25 | 5,137.90 | 5,139.54 | 23.0K |
| 14:00 | 5,136.87 | 5,140.46 | 5,136.57 | 5,136.67 | 20.0K |
| 14:01 | 5,137.68 | 5,139.35 | 5,136.28 | 5,137.27 | 25.0K |
| 14:02 | 5,137.68 | 5,139.31 | 5,136.53 | 5,137.39 | 17.0K |
| 14:03 | 5,137.18 | 5,139.80 | 5,137.02 | 5,139.57 | 22.0K |
| 14:04 | 5,138.92 | 5,139.23 | 5,136.16 | 5,136.57 | 16.0K |
| 14:05 | 5,137.76 | 5,138.75 | 5,135.28 | 5,136.35 | 18.0K |
| 14:06 | 5,136.53 | 5,138.20 | 5,135.44 | 5,136.58 | 21.0K |
| 14:07 | 5,136.24 | 5,138.25 | 5,135.57 | 5,137.93 | 22.0K |
| 14:08 | 5,136.75 | 5,137.50 | 5,134.91 | 5,136.46 | 21.0K |
| 14:09 | 5,135.48 | 5,137.38 | 5,134.51 | 5,135.34 | 33.0K |
| 14:10 | 5,135.31 | 5,141.42 | 5,135.31 | 5,139.69 | 30.0K |
| 14:11 | 5,139.43 | 5,142.26 | 5,138.23 | 5,139.91 | 25.0K |
| 14:12 | 5,141.55 | 5,141.60 | 5,137.83 | 5,138.45 | 27.0K |
| 14:13 | 5,138.80 | 5,140.10 | 5,138.23 | 5,138.23 | 39.0K |
| 14:14 | 5,138.54 | 5,139.44 | 5,137.05 | 5,138.51 | 21.0K |
| 14:15 | 5,136.26 | 5,139.47 | 5,135.74 | 5,137.22 | 54.0K |
| 14:16 | 5,138.24 | 5,138.41 | 5,135.85 | 5,138.17 | 23.0K |
| 14:17 | 5,138.01 | 5,139.61 | 5,136.40 | 5,136.70 | 19.0K |
| 14:18 | 5,136.24 | 5,138.10 | 5,134.74 | 5,136.73 | 27.0K |
| 14:19 | 5,138.14 | 5,139.28 | 5,136.80 | 5,136.85 | 23.0K |
| 14:20 | 5,137.62 | 5,138.65 | 5,135.26 | 5,136.59 | 23.0K |
| 14:21 | 5,138.09 | 5,139.46 | 5,136.27 | 5,137.44 | 18.0K |
| 14:22 | 5,137.06 | 5,138.25 | 5,135.81 | 5,136.76 | 25.0K |
| 14:23 | 5,134.92 | 5,137.58 | 5,134.80 | 5,135.26 | 20.0K |
| 14:24 | 5,136.05 | 5,137.06 | 5,134.98 | 5,136.50 | 18.0K |
| 14:25 | 5,135.05 | 5,136.82 | 5,134.66 | 5,136.08 | 36.0K |
| 14:26 | 5,135.43 | 5,138.14 | 5,135.05 | 5,138.07 | 20.0K |
| 14:27 | 5,136.92 | 5,137.94 | 5,134.06 | 5,136.84 | 17.0K |
| 14:28 | 5,137.68 | 5,137.68 | 5,134.88 | 5,134.92 | 23.0K |
| 14:29 | 5,136.06 | 5,137.15 | 5,134.37 | 5,135.72 | 28.0K |
| 14:30 | 5,135.01 | 5,138.48 | 5,133.57 | 5,135.05 | 24.0K |
| 14:31 | 5,134.44 | 5,135.93 | 5,133.89 | 5,134.26 | 20.0K |
| 14:32 | 5,135.27 | 5,136.97 | 5,134.12 | 5,135.48 | 22.0K |
| 14:33 | 5,136.80 | 5,137.77 | 5,135.13 | 5,135.75 | 27.0K |
| 14:34 | 5,135.20 | 5,138.39 | 5,134.10 | 5,135.20 | 32.0K |
| 14:35 | 5,135.56 | 5,137.46 | 5,134.23 | 5,135.31 | 36.0K |
| 14:36 | 5,134.22 | 5,136.10 | 5,133.75 | 5,133.90 | 29.0K |
| 14:37 | 5,133.09 | 5,135.42 | 5,132.90 | 5,133.93 | 25.0K |
| 14:38 | 5,134.40 | 5,136.86 | 5,132.59 | 5,134.98 | 27.0K |
| 14:39 | 5,134.66 | 5,135.80 | 5,133.24 | 5,133.46 | 29.0K |
| 14:40 | 5,134.05 | 5,137.12 | 5,133.22 | 5,135.56 | 28.0K |
| 14:41 | 5,134.30 | 5,136.61 | 5,133.90 | 5,134.33 | 31.0K |
| 14:42 | 5,135.16 | 5,136.15 | 5,133.28 | 5,134.79 | 19.0K |
| 14:43 | 5,134.49 | 5,136.28 | 5,132.58 | 5,133.26 | 28.0K |
| 14:44 | 5,134.13 | 5,136.59 | 5,133.69 | 5,134.39 | 25.0K |
| 14:45 | 5,134.72 | 5,135.50 | 5,132.73 | 5,134.74 | 20.0K |
| 14:46 | 5,134.54 | 5,135.61 | 5,132.22 | 5,133.44 | 22.0K |
| 14:47 | 5,132.91 | 5,133.83 | 5,131.70 | 5,132.38 | 24.0K |
| 14:48 | 5,133.91 | 5,134.23 | 5,131.34 | 5,132.16 | 27.0K |
| 14:49 | 5,132.14 | 5,135.94 | 5,132.14 | 5,134.82 | 36.0K |
| 14:50 | 5,134.31 | 5,135.03 | 5,131.77 | 5,132.88 | 32.0K |
| 14:51 | 5,133.91 | 5,135.40 | 5,131.76 | 5,133.61 | 27.0K |
| 14:52 | 5,133.76 | 5,135.46 | 5,131.71 | 5,133.04 | 31.0K |
| 14:53 | 5,131.95 | 5,135.93 | 5,131.87 | 5,133.06 | 30.0K |
| 14:54 | 5,133.83 | 5,135.06 | 5,131.55 | 5,132.23 | 26.0K |
| 14:55 | 5,131.57 | 5,133.51 | 5,129.90 | 5,133.51 | 24.0K |
| 14:56 | 5,130.61 | 5,132.64 | 5,129.88 | 5,131.92 | 33.0K |
| 14:57 | 5,131.99 | 5,132.04 | 5,130.05 | 5,131.05 | 28.0K |
| 14:58 | 5,132.73 | 5,132.98 | 5,130.37 | 5,131.75 | 24.0K |
| 14:59 | 5,131.81 | 5,132.23 | 5,129.63 | 5,131.88 | 21.0K |
| 15:00 | 5,131.13 | 5,131.52 | 5,129.40 | 5,131.29 | 31.0K |
| 15:01 | 5,130.46 | 5,131.72 | 5,129.82 | 5,129.82 | 21.0K |
| 15:02 | 5,130.60 | 5,132.46 | 5,128.81 | 5,128.96 | 22.0K |
| 15:03 | 5,129.32 | 5,132.31 | 5,128.77 | 5,130.01 | 19.0K |
| 15:04 | 5,129.73 | 5,131.33 | 5,129.08 | 5,130.08 | 22.0K |
| 15:05 | 5,129.52 | 5,131.69 | 5,128.33 | 5,131.07 | 25.0K |
| 15:06 | 5,130.59 | 5,131.49 | 5,129.03 | 5,130.33 | 29.0K |
| 15:07 | 5,130.05 | 5,130.85 | 5,128.07 | 5,129.58 | 23.0K |
| 15:08 | 5,128.59 | 5,131.78 | 5,127.58 | 5,127.78 | 33.0K |
| 15:09 | 5,129.64 | 5,130.27 | 5,128.09 | 5,128.75 | 49.0K |
| 15:10 | 5,129.60 | 5,131.99 | 5,128.50 | 5,131.73 | 42.0K |
| 15:11 | 5,130.96 | 5,132.45 | 5,128.86 | 5,131.80 | 21.0K |
| 15:12 | 5,130.24 | 5,131.40 | 5,128.77 | 5,131.08 | 27.0K |
| 15:13 | 5,132.74 | 5,132.89 | 5,129.23 | 5,130.59 | 34.0K |
| 15:14 | 5,131.58 | 5,132.90 | 5,130.27 | 5,131.26 | 31.0K |
| 15:15 | 5,129.70 | 5,133.51 | 5,129.70 | 5,132.56 | 58.0K |
| 15:16 | 5,130.08 | 5,132.91 | 5,130.08 | 5,132.24 | 31.0K |
| 15:17 | 5,132.34 | 5,132.34 | 5,129.65 | 5,130.71 | 35.0K |
| 15:18 | 5,131.36 | 5,133.41 | 5,129.96 | 5,132.52 | 37.0K |
| 15:19 | 5,132.58 | 5,135.04 | 5,131.83 | 5,132.10 | 64.0K |
| 15:20 | 5,132.23 | 5,132.23 | 5,132.23 | 5,132.23 | 0.0K |
| 15:21 | 5,132.23 | 5,132.23 | 5,132.23 | 5,132.23 | 0.0K |
| 15:22 | 5,132.23 | 5,132.23 | 5,132.23 | 5,132.23 | 0.0K |
| 15:23 | 5,132.23 | 5,132.23 | 5,132.23 | 5,132.23 | 0.0K |
| 15:24 | 5,132.23 | 5,132.23 | 5,132.23 | 5,132.23 | 0.0K |
| 15:25 | 5,132.23 | 5,132.23 | 5,132.23 | 5,132.23 | 0.0K |
| 15:26 | 5,132.23 | 5,132.23 | 5,132.23 | 5,132.23 | 0.0K |
| 15:27 | 5,132.23 | 5,132.23 | 5,132.23 | 5,132.23 | 0.0K |
| 15:28 | 5,132.23 | 5,132.23 | 5,132.23 | 5,132.23 | 0.0K |
| 15:29 | 5,132.23 | 5,132.32 | 5,130.70 | 5,130.70 | 753.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 4,986.94 | 4,990.40 | 4,914.53 | 4,937.81 | 19.0M |
| 2025-09-25 | 5,035.58 | 5,035.58 | 4,985.05 | 4,997.15 | 21.3M |
| 2025-09-24 | 5,115.75 | 5,115.75 | 5,012.71 | 5,043.07 | 14.6M |
| 2025-09-22 | 5,135.19 | 5,167.07 | 5,120.97 | 5,130.70 | 12.5M |
| 2025-09-19 | 5,142.29 | 5,146.64 | 5,097.46 | 5,119.14 | 21.4M |
| 2025-09-18 | 5,142.06 | 5,153.19 | 5,104.01 | 5,153.19 | 15.9M |
| 2025-09-17 | 5,155.38 | 5,158.21 | 5,098.17 | 5,117.95 | 17.8M |
| 2025-09-16 | 5,202.90 | 5,205.35 | 5,162.58 | 5,166.40 | 15.8M |
| 2025-09-15 | 5,150.11 | 5,219.21 | 5,150.11 | 5,198.28 | 22.6M |
| 2025-09-12 | 5,171.08 | 5,172.75 | 5,129.70 | 5,143.80 | 17.2M |
| 2025-09-11 | 5,107.61 | 5,126.97 | 5,056.16 | 5,126.97 | 23.4M |
| 2025-09-10 | 5,043.89 | 5,113.73 | 5,043.49 | 5,101.40 | 18.9M |
| 2025-09-09 | 4,962.95 | 5,033.86 | 4,945.48 | 5,033.25 | 19.6M |
| 2025-09-08 | 4,924.97 | 4,945.37 | 4,908.15 | 4,944.53 | 10.2M |
| 2025-09-05 | 4,924.64 | 4,939.71 | 4,908.60 | 4,924.63 | 9.2M |
| 2025-09-04 | 4,893.40 | 4,921.85 | 4,886.87 | 4,913.14 | 9.5M |
| 2025-09-03 | 4,882.95 | 4,895.19 | 4,866.53 | 4,894.67 | 9.6M |
| 2025-09-02 | 4,890.32 | 4,900.62 | 4,855.60 | 4,886.94 | 10.7M |
| 2025-09-01 | 4,895.19 | 4,917.02 | 4,858.77 | 4,873.42 | 10.0M |
| 2025-08-29 | 4,928.97 | 4,935.57 | 4,887.74 | 4,895.08 | 12.3M |
| 2025-08-28 | 4,817.42 | 4,932.46 | 4,805.52 | 4,904.78 | 17.4M |
| 2025-08-27 | 4,833.58 | 4,838.78 | 4,796.59 | 4,822.25 | 10.1M |
| 2025-08-26 | 4,816.80 | 4,831.10 | 4,801.71 | 4,818.17 | 17.7M |
| 2025-08-25 | 4,801.01 | 4,829.82 | 4,787.47 | 4,829.82 | 12.2M |
| 2025-08-22 | 4,782.20 | 4,810.40 | 4,753.67 | 4,773.11 | 11.4M |
| 2025-08-21 | 4,750.54 | 4,782.86 | 4,748.47 | 4,757.74 | 13.1M |
| 2025-08-20 | 4,737.17 | 4,738.23 | 4,642.77 | 4,734.20 | 14.9M |
| 2025-08-19 | 4,770.27 | 4,772.86 | 4,718.91 | 4,746.91 | 11.1M |
| 2025-08-18 | 4,794.52 | 4,798.27 | 4,753.51 | 4,756.83 | 11.1M |
| 2025-08-14 | 4,863.88 | 4,886.72 | 4,810.69 | 4,817.09 | 14.3M |
| 2025-08-13 | 4,875.01 | 4,878.27 | 4,799.70 | 4,848.10 | 13.0M |
| 2025-08-12 | 4,841.32 | 4,916.99 | 4,835.30 | 4,837.62 | 13.1M |
| 2025-08-11 | 4,889.91 | 4,890.87 | 4,820.03 | 4,835.94 | 13.9M |
| 2025-08-08 | 4,915.47 | 4,916.67 | 4,872.31 | 4,895.55 | 12.0M |
| 2025-08-07 | 4,929.31 | 4,941.71 | 4,883.60 | 4,918.53 | 13.1M |
| 2025-08-06 | 4,855.14 | 4,905.62 | 4,854.16 | 4,904.97 | 11.9M |
| 2025-08-05 | 4,847.04 | 4,898.24 | 4,827.35 | 4,862.00 | 12.8M |
| 2025-08-04 | 4,754.15 | 4,815.48 | 4,727.98 | 4,801.30 | 12.4M |
| 2025-08-01 | 4,911.91 | 4,911.91 | 4,746.72 | 4,746.72 | 19.1M |
| 2025-07-31 | 5,031.11 | 5,042.84 | 4,946.83 | 4,963.97 | 22.2M |
| 2025-07-30 | 5,004.61 | 5,022.12 | 4,968.56 | 5,007.18 | 16.0M |
| 2025-07-29 | 4,920.53 | 4,991.71 | 4,901.22 | 4,990.59 | 16.1M |
| 2025-07-28 | 5,081.27 | 5,081.27 | 4,924.19 | 4,953.18 | 18.0M |
| 2025-07-25 | 5,056.50 | 5,094.56 | 5,053.53 | 5,067.31 | 13.2M |
| 2025-07-24 | 5,157.84 | 5,204.56 | 5,061.55 | 5,075.68 | 18.2M |
| 2025-07-23 | 5,171.53 | 5,184.83 | 5,077.15 | 5,139.23 | 21.4M |
| 2025-07-22 | 5,180.96 | 5,214.25 | 5,108.92 | 5,131.69 | 13.6M |
| 2025-07-21 | 5,173.10 | 5,187.26 | 5,157.50 | 5,172.52 | 12.2M |
| 2025-07-18 | 5,284.00 | 5,299.26 | 5,162.66 | 5,205.55 | 14.5M |
| 2025-07-17 | 5,311.83 | 5,311.83 | 5,228.19 | 5,278.90 | 16.3M |
| 2025-07-16 | 5,355.56 | 5,361.71 | 5,265.85 | 5,273.18 | 18.6M |
| 2025-07-15 | 5,436.70 | 5,438.37 | 5,370.14 | 5,393.23 | 18.0M |
| 2025-07-14 | 5,325.09 | 5,457.94 | 5,318.42 | 5,450.18 | 22.0M |
| 2025-07-11 | 5,299.34 | 5,346.68 | 5,291.28 | 5,313.35 | 18.7M |
| 2025-07-10 | 5,209.47 | 5,302.21 | 5,195.35 | 5,292.82 | 23.6M |
| 2025-07-09 | 5,119.62 | 5,212.28 | 5,107.19 | 5,212.28 | 25.8M |
| 2025-07-08 | 4,966.75 | 5,106.66 | 4,965.38 | 5,099.52 | 19.7M |
| 2025-07-07 | 4,901.06 | 4,982.80 | 4,889.54 | 4,973.26 | 15.2M |
| 2025-07-04 | 5,056.90 | 5,062.34 | 4,922.97 | 4,924.20 | 20.5M |
| 2025-07-03 | 5,057.26 | 5,074.71 | 5,017.62 | 5,047.95 | 17.5M |
| 2025-07-02 | 5,033.66 | 5,048.45 | 4,942.34 | 5,021.70 | 20.9M |
| 2025-07-01 | 4,960.35 | 5,087.86 | 4,960.35 | 5,022.73 | 24.8M |
| 2025-06-30 | 4,917.53 | 4,952.80 | 4,909.18 | 4,921.01 | 19.0M |
| 2025-06-27 | 4,939.07 | 4,967.94 | 4,877.25 | 4,897.97 | 21.2M |
| 2025-06-26 | 4,976.62 | 4,991.62 | 4,872.80 | 4,940.15 | 33.9M |
| 2025-06-25 | 5,004.89 | 5,018.48 | 4,953.67 | 4,992.91 | 32.7M |
| 2025-06-24 | 4,902.27 | 4,986.13 | 4,902.27 | 4,979.78 | 34.1M |
| 2025-06-23 | 4,766.29 | 4,844.92 | 4,739.09 | 4,837.14 | 39.5M |
| 2025-06-20 | 4,768.53 | 4,823.22 | 4,734.90 | 4,817.78 | 33.6M |
| 2025-06-19 | 4,762.98 | 4,791.96 | 4,716.13 | 4,760.32 | 29.7M |
| 2025-06-18 | 4,677.48 | 4,746.53 | 4,676.94 | 4,724.29 | 24.3M |
| 2025-06-17 | 4,754.27 | 4,797.58 | 4,673.37 | 4,724.68 | 26.6M |
| 2025-06-16 | 4,638.76 | 4,754.02 | 4,614.97 | 4,753.91 | 23.1M |
| 2025-06-13 | 4,664.09 | 4,686.84 | 4,579.40 | 4,608.37 | 29.6M |
| 2025-06-12 | 4,655.13 | 4,698.70 | 4,647.66 | 4,668.07 | 32.7M |
| 2025-06-11 | 4,591.24 | 4,655.23 | 4,566.64 | 4,647.46 | 17.1M |
| 2025-06-10 | 4,639.24 | 4,647.14 | 4,549.91 | 4,586.85 | 19.5M |
| 2025-06-09 | 4,568.86 | 4,677.64 | 4,568.86 | 4,611.75 | 23.8M |
| 2025-06-05 | 4,505.87 | 4,512.68 | 4,453.30 | 4,501.44 | 22.4M |
| 2025-06-04 | 4,336.56 | 4,462.87 | 4,333.50 | 4,458.93 | 19.6M |
| 2025-06-02 | 4,307.87 | 4,345.66 | 4,250.06 | 4,275.90 | 13.3M |
| 2025-05-30 | 4,373.67 | 4,377.67 | 4,297.61 | 4,323.44 | 22.7M |
| 2025-05-29 | 4,232.31 | 4,354.89 | 4,232.31 | 4,354.62 | 21.1M |
| 2025-05-28 | 4,194.77 | 4,241.58 | 4,188.39 | 4,207.75 | 17.4M |
| 2025-05-27 | 4,182.21 | 4,204.60 | 4,159.93 | 4,186.37 | 13.3M |
| 2025-05-26 | 4,125.33 | 4,204.27 | 4,125.33 | 4,204.27 | 14.2M |
| 2025-05-23 | 4,105.73 | 4,128.05 | 4,091.46 | 4,109.02 | 13.7M |
| 2025-05-22 | 4,115.49 | 4,128.35 | 4,081.07 | 4,089.62 | 14.0M |
| 2025-05-21 | 4,087.79 | 4,127.34 | 4,071.17 | 4,126.22 | 15.0M |
| 2025-05-20 | 4,101.31 | 4,106.14 | 4,066.81 | 4,078.64 | 11.2M |
| 2025-05-19 | 4,084.37 | 4,093.07 | 4,046.71 | 4,061.85 | 11.6M |
| 2025-05-16 | 4,079.53 | 4,097.10 | 4,055.81 | 4,096.74 | 13.9M |
| 2025-05-15 | 4,082.90 | 4,113.86 | 4,073.61 | 4,077.07 | 10.1M |
| 2025-05-14 | 4,106.62 | 4,120.88 | 4,084.10 | 4,110.83 | 11.0M |
| 2025-05-13 | 4,063.54 | 4,098.70 | 4,063.54 | 4,098.70 | 12.1M |
| 2025-05-12 | 4,035.97 | 4,091.53 | 4,035.97 | 4,081.33 | 12.7M |
| 2025-05-09 | 4,028.75 | 4,039.09 | 4,007.18 | 4,012.67 | 9.3M |
| 2025-05-08 | 4,004.97 | 4,033.28 | 4,000.61 | 4,022.55 | 13.2M |
| 2025-05-07 | 4,027.74 | 4,029.43 | 3,993.09 | 4,002.61 | 12.7M |
| 2025-05-02 | 4,005.60 | 4,009.72 | 3,964.60 | 3,998.26 | 9.8M |
| 2025-04-30 | 3,960.90 | 4,002.79 | 3,959.79 | 4,002.79 | 12.6M |
| 2025-04-29 | 3,907.02 | 3,962.55 | 3,901.27 | 3,960.54 | 10.9M |
| 2025-04-28 | 3,886.16 | 3,901.58 | 3,877.95 | 3,889.45 | 9.5M |
| 2025-04-25 | 3,879.02 | 3,894.00 | 3,868.28 | 3,880.04 | 11.7M |
| 2025-04-24 | 3,860.57 | 3,867.51 | 3,853.90 | 3,861.63 | 12.2M |
| 2025-04-23 | 3,856.60 | 3,870.01 | 3,840.31 | 3,864.07 | 13.3M |
| 2025-04-22 | 3,798.02 | 3,831.75 | 3,789.71 | 3,822.25 | 10.0M |
| 2025-04-21 | 3,788.43 | 3,808.36 | 3,777.33 | 3,808.36 | 7.0M |
| 2025-04-18 | 3,752.68 | 3,794.77 | 3,752.68 | 3,789.95 | 8.5M |
| 2025-04-17 | 3,746.60 | 3,759.34 | 3,741.83 | 3,754.35 | 8.7M |
| 2025-04-16 | 3,742.72 | 3,767.04 | 3,740.04 | 3,743.17 | 8.4M |
| 2025-04-15 | 3,698.88 | 3,747.99 | 3,693.43 | 3,743.87 | 10.2M |
| 2025-04-14 | 3,667.45 | 3,685.67 | 3,663.25 | 3,677.93 | 9.1M |
| 2025-04-11 | 3,637.45 | 3,660.54 | 3,624.89 | 3,660.54 | 14.7M |
| 2025-04-10 | 3,644.19 | 3,690.99 | 3,617.34 | 3,690.99 | 15.7M |
| 2025-04-09 | 3,565.63 | 3,570.90 | 3,506.84 | 3,520.05 | 12.9M |
| 2025-04-08 | 3,632.58 | 3,645.37 | 3,573.20 | 3,581.18 | 12.6M |
| 2025-04-07 | 3,633.09 | 3,633.70 | 3,575.96 | 3,596.49 | 13.2M |
| 2025-04-04 | 3,737.60 | 3,789.50 | 3,722.63 | 3,766.01 | 12.3M |
| 2025-04-03 | 3,721.42 | 3,777.32 | 3,721.42 | 3,772.61 | 11.2M |
| 2025-04-02 | 3,819.84 | 3,836.15 | 3,793.00 | 3,815.26 | 10.4M |
| 2025-04-01 | 3,819.94 | 3,842.30 | 3,802.06 | 3,826.36 | 9.9M |
| 2025-03-31 | 3,824.50 | 3,824.50 | 3,776.75 | 3,804.87 | 14.6M |
| 2025-03-28 | 3,886.78 | 3,887.10 | 3,835.79 | 3,858.45 | 11.3M |
| 2025-03-27 | 3,923.25 | 3,952.76 | 3,917.52 | 3,917.52 | 11.9M |
| 2025-03-26 | 3,978.36 | 3,978.73 | 3,955.13 | 3,961.37 | 10.6M |
| 2025-03-25 | 4,004.80 | 4,007.68 | 3,960.98 | 3,974.77 | 13.0M |
| 2025-03-24 | 4,008.12 | 4,025.50 | 3,994.69 | 4,003.75 | 11.1M |
| 2025-03-21 | 3,997.47 | 4,024.91 | 3,985.91 | 4,003.95 | 17.8M |
| 2025-03-20 | 4,031.34 | 4,040.34 | 4,008.08 | 4,010.18 | 12.8M |
| 2025-03-19 | 3,986.06 | 4,027.10 | 3,986.06 | 4,017.33 | 13.3M |
| 2025-03-18 | 3,975.23 | 3,995.18 | 3,972.16 | 3,980.05 | 13.7M |
| 2025-03-17 | 3,948.73 | 3,971.71 | 3,941.47 | 3,971.71 | 13.6M |
| 2025-03-14 | 3,922.35 | 3,931.65 | 3,903.60 | 3,927.83 | 16.8M |
| 2025-03-13 | 3,933.66 | 3,959.87 | 3,918.54 | 3,922.46 | 22.0M |
| 2025-03-12 | 3,917.15 | 3,933.07 | 3,902.08 | 3,927.78 | 14.3M |
| 2025-03-11 | 3,890.99 | 3,911.95 | 3,883.43 | 3,899.03 | 15.7M |
| 2025-03-10 | 3,925.35 | 3,958.54 | 3,905.19 | 3,954.64 | 10.7M |
| 2025-03-07 | 3,961.50 | 3,969.49 | 3,929.47 | 3,929.92 | 14.8M |
| 2025-03-06 | 3,970.66 | 3,990.43 | 3,960.52 | 3,978.77 | 16.3M |
| 2025-03-05 | 3,921.88 | 3,953.93 | 3,914.36 | 3,951.05 | 20.5M |
| 2025-03-04 | 3,905.70 | 3,934.69 | 3,889.19 | 3,894.36 | 13.8M |
| 2025-02-28 | 3,979.81 | 3,979.81 | 3,904.91 | 3,904.91 | 21.7M |
| 2025-02-27 | 4,027.55 | 4,027.55 | 3,989.09 | 4,015.15 | 12.8M |
| 2025-02-26 | 4,020.78 | 4,044.39 | 4,014.56 | 4,040.26 | 16.8M |
| 2025-02-25 | 4,021.92 | 4,041.83 | 4,017.78 | 4,019.67 | 16.1M |
| 2025-02-24 | 4,000.42 | 4,040.78 | 3,997.76 | 4,040.78 | 15.9M |
| 2025-02-21 | 4,036.81 | 4,040.45 | 4,013.39 | 4,016.82 | 14.2M |
| 2025-02-20 | 4,009.88 | 4,033.63 | 4,008.72 | 4,024.12 | 15.7M |
| 2025-02-19 | 3,981.95 | 4,034.01 | 3,978.98 | 4,015.22 | 21.6M |
| 2025-02-18 | 3,959.31 | 3,990.97 | 3,946.98 | 3,984.72 | 16.2M |
| 2025-02-17 | 3,921.84 | 3,967.15 | 3,915.67 | 3,967.15 | 14.3M |
| 2025-02-14 | 3,872.76 | 3,928.70 | 3,869.72 | 3,916.34 | 16.6M |
| 2025-02-13 | 3,852.34 | 3,865.50 | 3,832.48 | 3,855.18 | 32.3M |
| 2025-02-12 | 3,835.09 | 3,853.61 | 3,828.53 | 3,839.69 | 17.9M |
| 2025-02-11 | 3,826.88 | 3,844.31 | 3,811.43 | 3,827.69 | 14.5M |
| 2025-02-10 | 3,830.19 | 3,841.16 | 3,812.61 | 3,821.08 | 15.5M |
| 2025-02-07 | 3,850.48 | 3,862.75 | 3,834.95 | 3,838.32 | 19.2M |
| 2025-02-06 | 3,871.82 | 3,886.29 | 3,851.87 | 3,869.50 | 15.5M |
| 2025-02-05 | 3,857.35 | 3,873.82 | 3,850.76 | 3,859.71 | 15.0M |
| 2025-02-04 | 3,835.39 | 3,850.01 | 3,817.40 | 3,828.62 | 14.5M |
| 2025-02-03 | 3,820.42 | 3,825.28 | 3,777.67 | 3,808.58 | 17.3M |
| 2025-01-31 | 3,833.23 | 3,872.93 | 3,816.55 | 3,872.93 | 18.5M |
| 2025-01-24 | 3,805.51 | 3,819.59 | 3,800.02 | 3,806.38 | 17.5M |
| 2025-01-23 | 3,820.47 | 3,825.93 | 3,792.61 | 3,792.74 | 17.4M |
| 2025-01-22 | 3,827.53 | 3,830.88 | 3,795.93 | 3,812.30 | 18.7M |
| 2025-01-21 | 3,822.78 | 3,837.25 | 3,793.02 | 3,807.51 | 13.5M |
| 2025-01-20 | 3,808.90 | 3,821.20 | 3,802.32 | 3,808.26 | 15.5M |
| 2025-01-17 | 3,799.29 | 3,814.85 | 3,794.37 | 3,807.96 | 17.1M |
| 2025-01-16 | 3,802.12 | 3,804.20 | 3,783.11 | 3,802.65 | 27.6M |
| 2025-01-15 | 3,793.17 | 3,816.84 | 3,767.39 | 3,771.18 | 10.3M |
| 2025-01-14 | 3,805.75 | 3,806.90 | 3,768.35 | 3,782.14 | 10.0M |
| 2025-01-13 | 3,810.58 | 3,820.56 | 3,776.52 | 3,804.16 | 10.8M |
| 2025-01-10 | 3,805.01 | 3,823.92 | 3,783.38 | 3,816.06 | 13.9M |
| 2025-01-09 | 3,801.68 | 3,822.03 | 3,791.51 | 3,802.28 | 15.6M |
| 2025-01-08 | 3,778.78 | 3,818.67 | 3,774.75 | 3,797.77 | 12.9M |
| 2025-01-07 | 3,799.03 | 3,816.93 | 3,784.14 | 3,787.17 | 12.5M |
| 2025-01-06 | 3,782.31 | 3,793.54 | 3,756.32 | 3,788.04 | 11.4M |
| 2025-01-03 | 3,751.08 | 3,793.65 | 3,751.08 | 3,776.95 | 11.4M |
| 2025-01-02 | 3,740.57 | 3,767.75 | 3,731.66 | 3,741.71 | 10.7M |