MOEX Oil and Gas (MOEXOG)

MOEXOG
🏛️ Russische Föderation →
7,257.95
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:50 7,083.57 7,083.57 7,082.40 7,083.23 22,813.9K
09:51 7,092.69 7,100.20 7,092.69 7,100.20 54,937.8K
09:52 7,100.19 7,101.70 7,099.26 7,099.26 31,222.4K
09:53 7,097.26 7,097.26 7,095.44 7,095.44 26,134.8K
09:54 7,095.58 7,095.58 7,091.61 7,091.61 35,100.1K
09:55 7,092.16 7,093.37 7,090.90 7,093.37 23,388.1K
09:56 7,093.87 7,095.58 7,093.87 7,095.58 16,785.0K
09:57 7,095.37 7,095.67 7,093.71 7,093.71 17,721.1K
09:58 7,093.28 7,099.65 7,093.28 7,097.57 27,813.2K
09:59 7,097.45 7,097.45 7,094.62 7,094.62 37,669.4K
10:00 7,094.00 7,094.00 7,088.02 7,088.88 93,919.1K
10:01 7,081.81 7,081.81 7,073.71 7,073.78 126,448.4K
10:02 7,077.71 7,077.71 7,071.46 7,071.46 105,371.2K
10:03 7,069.75 7,069.75 7,067.49 7,069.47 131,329.3K
10:04 7,066.66 7,073.45 7,065.05 7,073.45 218,373.6K
10:05 7,076.68 7,080.95 7,076.54 7,080.95 165,115.9K
10:06 7,079.53 7,079.53 7,078.89 7,079.32 109,742.5K
10:07 7,081.69 7,085.41 7,070.68 7,070.68 110,842.7K
10:08 7,073.47 7,078.40 7,073.47 7,078.40 53,469.4K
10:09 7,076.10 7,081.07 7,075.59 7,081.07 87,400.6K
10:10 7,079.54 7,079.62 7,076.87 7,079.50 72,292.4K
10:11 7,076.95 7,090.22 7,076.95 7,090.22 65,741.4K
10:12 7,090.72 7,093.64 7,090.72 7,093.64 50,638.1K
10:13 7,096.82 7,098.46 7,095.24 7,095.76 79,028.5K
10:14 7,096.55 7,102.77 7,095.67 7,102.77 150,533.2K
10:15 7,105.55 7,105.55 7,097.85 7,100.89 115,093.8K
10:16 7,100.92 7,101.56 7,098.66 7,098.66 47,379.0K
10:17 7,101.78 7,102.25 7,100.12 7,102.25 27,735.8K
10:18 7,102.60 7,106.54 7,101.15 7,106.54 32,617.5K
10:19 7,107.98 7,118.84 7,107.98 7,118.84 130,561.8K
10:20 7,118.80 7,122.12 7,115.18 7,122.12 172,861.6K
10:21 7,122.46 7,122.46 7,111.10 7,111.10 87,155.1K
10:22 7,111.16 7,113.67 7,110.57 7,113.67 54,230.8K
10:23 7,111.14 7,111.14 7,107.30 7,108.50 57,108.2K
10:24 7,108.86 7,112.86 7,108.24 7,112.86 41,582.6K
10:25 7,114.53 7,114.53 7,108.81 7,111.34 53,214.0K
10:26 7,111.68 7,112.11 7,110.04 7,112.11 22,240.5K
10:27 7,110.41 7,111.03 7,109.58 7,111.03 39,341.0K
10:28 7,112.00 7,123.57 7,112.00 7,123.57 57,214.2K
10:29 7,123.24 7,127.64 7,123.24 7,127.64 63,479.0K
10:30 7,123.31 7,123.38 7,120.72 7,123.38 68,077.1K
10:31 7,123.89 7,123.89 7,121.54 7,121.54 32,669.3K
10:32 7,122.95 7,127.06 7,122.95 7,127.06 41,618.2K
10:33 7,128.51 7,133.36 7,128.51 7,133.28 71,188.4K
10:34 7,136.02 7,137.09 7,133.46 7,137.09 111,496.4K
10:35 7,135.68 7,135.76 7,135.10 7,135.65 46,975.4K
10:36 7,134.25 7,134.25 7,132.96 7,133.01 44,393.9K
10:37 7,132.47 7,132.47 7,123.22 7,123.22 86,343.4K
10:38 7,124.36 7,125.00 7,124.36 7,124.91 37,655.5K
10:39 7,125.77 7,125.77 7,123.70 7,124.96 30,683.0K
10:40 7,129.41 7,129.41 7,128.80 7,128.80 37,156.0K
10:41 7,123.55 7,125.38 7,123.55 7,125.11 18,522.9K
10:42 7,126.26 7,131.68 7,126.26 7,131.48 46,157.6K
10:43 7,131.60 7,134.92 7,131.60 7,134.92 24,102.5K
10:44 7,133.99 7,135.58 7,130.32 7,130.32 24,889.9K
10:45 7,133.46 7,135.71 7,130.54 7,130.54 32,759.0K
10:46 7,127.84 7,129.37 7,126.96 7,129.37 70,903.1K
10:47 7,131.95 7,131.95 7,125.75 7,125.75 42,378.6K
10:48 7,126.47 7,126.47 7,122.61 7,125.48 37,753.4K
10:49 7,122.69 7,123.70 7,122.54 7,123.55 17,138.4K
10:50 7,125.11 7,126.19 7,125.11 7,125.70 8,906.0K
10:51 7,125.62 7,127.64 7,125.62 7,127.64 22,475.1K
10:52 7,127.56 7,127.57 7,125.64 7,125.64 9,423.9K
10:53 7,123.81 7,124.78 7,123.81 7,124.78 30,102.0K
10:54 7,124.20 7,124.49 7,124.06 7,124.49 25,350.8K
10:55 7,125.00 7,127.42 7,125.00 7,127.42 17,994.0K
10:56 7,126.97 7,126.97 7,123.83 7,124.90 18,466.0K
10:57 7,128.81 7,132.97 7,128.81 7,132.73 53,477.7K
10:58 7,132.73 7,135.03 7,132.73 7,135.03 21,473.4K
10:59 7,136.13 7,147.67 7,136.13 7,147.67 62,801.0K
11:00 7,146.19 7,151.72 7,146.19 7,147.57 139,794.3K
11:01 7,145.34 7,148.13 7,145.32 7,147.45 56,556.9K
11:02 7,146.36 7,146.74 7,139.85 7,139.85 56,302.8K
11:03 7,141.35 7,142.76 7,139.35 7,139.35 35,218.3K
11:04 7,141.68 7,144.56 7,141.68 7,142.97 37,335.5K
11:05 7,140.94 7,141.52 7,139.74 7,140.42 38,452.5K
11:06 7,140.42 7,140.42 7,138.76 7,140.22 27,424.8K
11:07 7,140.90 7,145.49 7,140.90 7,145.49 28,664.8K
11:08 7,145.91 7,147.37 7,145.91 7,147.37 21,287.8K
11:09 7,148.05 7,151.57 7,148.05 7,151.57 32,813.7K
11:10 7,152.12 7,153.90 7,152.12 7,152.14 59,632.9K
11:11 7,150.41 7,152.41 7,150.41 7,151.59 29,127.0K
11:12 7,151.70 7,151.94 7,147.61 7,147.61 54,881.0K
11:13 7,147.22 7,147.22 7,145.46 7,145.84 24,289.2K
11:14 7,145.37 7,145.37 7,144.25 7,144.25 63,971.3K
11:15 7,144.83 7,146.83 7,144.83 7,146.83 6,729.3K
11:16 7,148.80 7,154.21 7,148.80 7,154.21 21,359.3K
11:17 7,154.91 7,160.01 7,154.91 7,160.01 48,021.9K
11:18 7,162.27 7,172.28 7,162.27 7,172.28 101,039.3K
11:19 7,170.36 7,178.94 7,170.36 7,178.94 159,222.9K
11:20 7,179.02 7,179.02 7,173.33 7,174.84 120,947.6K
11:21 7,169.51 7,170.16 7,167.16 7,167.16 77,973.5K
11:22 7,168.15 7,168.95 7,168.15 7,168.51 27,165.1K
11:23 7,170.83 7,176.63 7,170.83 7,176.63 71,513.4K
11:24 7,175.89 7,179.11 7,175.89 7,179.11 96,122.6K
11:25 7,182.77 7,182.77 7,180.14 7,182.74 39,218.9K
11:26 7,183.25 7,189.75 7,183.25 7,184.52 89,205.2K
11:27 7,183.29 7,189.18 7,183.29 7,188.89 77,377.0K
11:28 7,189.37 7,189.37 7,188.69 7,188.89 38,073.8K
11:29 7,190.88 7,190.88 7,187.48 7,187.48 74,035.0K
11:30 7,187.42 7,187.42 7,182.53 7,182.53 62,649.9K
11:31 7,182.92 7,187.00 7,182.92 7,187.00 59,515.4K
11:32 7,189.46 7,191.47 7,189.46 7,191.11 47,876.8K
11:33 7,190.64 7,190.64 7,187.32 7,188.39 52,968.9K
11:34 7,187.23 7,188.58 7,186.86 7,188.58 75,047.9K
11:35 7,189.82 7,192.59 7,189.82 7,190.06 70,883.9K
11:36 7,189.55 7,189.55 7,185.44 7,187.31 76,004.9K
11:37 7,185.87 7,187.75 7,184.63 7,184.63 80,952.6K
11:38 7,186.31 7,194.85 7,186.31 7,194.85 92,494.3K
11:39 7,196.32 7,196.32 7,194.86 7,196.01 83,382.9K
11:40 7,196.54 7,196.54 7,193.04 7,194.16 77,084.8K
11:41 7,192.89 7,192.89 7,185.87 7,186.84 53,651.3K
11:42 7,186.51 7,187.38 7,179.61 7,179.61 101,091.0K
11:43 7,177.87 7,183.82 7,177.87 7,182.92 69,622.6K
11:44 7,182.47 7,183.37 7,181.99 7,183.07 26,770.0K
11:45 7,183.65 7,187.19 7,183.65 7,187.19 24,690.4K
11:46 7,186.89 7,187.79 7,186.10 7,186.10 36,879.4K
11:47 7,185.92 7,186.45 7,178.49 7,178.49 62,108.6K
11:48 7,178.39 7,179.36 7,178.11 7,178.11 46,240.8K
11:49 7,176.88 7,182.87 7,176.88 7,182.87 44,447.7K
11:50 7,181.29 7,181.29 7,179.99 7,179.99 64,787.3K
11:51 7,180.18 7,180.18 7,175.96 7,175.96 40,457.7K
11:52 7,175.01 7,176.36 7,173.82 7,176.36 139,540.8K
11:53 7,176.72 7,176.72 7,173.89 7,173.89 39,110.9K
11:54 7,175.12 7,177.27 7,175.06 7,176.19 27,020.0K
11:55 7,179.08 7,185.81 7,179.08 7,185.81 44,969.6K
11:56 7,186.70 7,190.46 7,186.70 7,189.19 67,399.8K
11:57 7,188.86 7,193.44 7,188.86 7,192.94 40,148.5K
11:58 7,195.53 7,196.61 7,195.53 7,196.61 62,232.9K
11:59 7,196.08 7,196.08 7,194.09 7,195.38 30,659.2K
12:00 7,194.05 7,195.16 7,194.05 7,194.48 15,013.4K
12:01 7,194.07 7,194.07 7,189.72 7,189.72 37,094.5K
12:02 7,187.85 7,189.04 7,187.85 7,188.41 28,324.4K
12:03 7,186.64 7,187.51 7,186.64 7,187.12 20,714.8K
12:04 7,187.69 7,188.22 7,187.69 7,188.22 22,235.7K
12:05 7,189.61 7,190.72 7,189.61 7,189.92 16,954.6K
12:06 7,190.59 7,191.18 7,190.28 7,190.28 11,294.5K
12:07 7,190.28 7,193.02 7,190.28 7,193.02 36,350.5K
12:08 7,190.40 7,192.47 7,190.40 7,192.47 31,640.9K
12:09 7,192.90 7,195.39 7,192.90 7,195.39 20,194.1K
12:10 7,195.28 7,195.28 7,194.66 7,195.25 13,689.0K
12:11 7,194.33 7,194.49 7,184.41 7,184.41 37,095.6K
12:12 7,186.35 7,186.40 7,183.40 7,183.40 29,763.6K
12:13 7,182.67 7,185.80 7,182.67 7,185.80 56,703.2K
12:14 7,182.98 7,186.90 7,182.98 7,186.32 53,368.4K
12:15 7,187.68 7,189.65 7,187.68 7,187.74 24,255.6K
12:16 7,186.68 7,187.37 7,186.46 7,186.46 23,565.0K
12:17 7,186.22 7,189.69 7,186.22 7,189.69 52,211.7K
12:18 7,187.46 7,191.23 7,187.46 7,190.84 41,683.6K
12:19 7,191.15 7,194.77 7,191.15 7,194.73 31,513.1K
12:20 7,195.62 7,201.09 7,195.62 7,200.87 69,804.0K
12:21 7,201.11 7,201.11 7,195.36 7,195.36 21,099.3K
12:22 7,195.56 7,196.18 7,190.32 7,190.32 16,477.9K
12:23 7,187.08 7,188.47 7,184.99 7,184.99 28,347.8K
12:24 7,186.73 7,186.73 7,185.72 7,186.11 11,355.4K
12:25 7,177.91 7,179.22 7,177.53 7,177.53 65,751.6K
12:26 7,176.77 7,176.77 7,175.77 7,175.77 56,310.7K
12:27 7,172.26 7,172.26 7,169.39 7,169.39 66,162.4K
12:28 7,168.24 7,168.24 7,164.25 7,164.25 74,210.3K
12:29 7,164.02 7,165.28 7,162.98 7,162.98 34,301.9K
12:30 7,162.40 7,167.50 7,162.40 7,166.98 46,848.1K
12:31 7,165.69 7,171.07 7,165.69 7,171.07 15,980.4K
12:32 7,171.27 7,172.35 7,170.80 7,171.42 23,978.8K
12:33 7,172.08 7,176.22 7,172.08 7,175.28 11,500.6K
12:34 7,176.25 7,178.19 7,176.25 7,178.19 24,313.5K
12:35 7,177.88 7,178.62 7,177.25 7,178.62 12,676.1K
12:36 7,178.87 7,179.81 7,178.78 7,178.78 7,165.6K
12:37 7,178.52 7,178.59 7,178.32 7,178.34 12,563.9K
12:38 7,177.36 7,177.36 7,174.85 7,174.85 17,292.5K
12:39 7,175.51 7,180.18 7,175.51 7,180.18 60,719.0K
12:40 7,178.79 7,179.54 7,176.47 7,176.47 9,008.0K
12:41 7,173.07 7,178.28 7,173.07 7,178.28 32,954.8K
12:42 7,178.83 7,178.83 7,177.15 7,177.15 12,023.7K
12:43 7,177.13 7,177.46 7,174.13 7,176.33 20,995.0K
12:44 7,179.77 7,184.76 7,179.77 7,184.76 21,786.4K
12:45 7,185.35 7,185.35 7,183.28 7,183.52 24,611.2K
12:46 7,186.66 7,188.56 7,186.66 7,188.56 21,568.2K
12:47 7,189.37 7,190.17 7,189.26 7,189.82 37,758.9K
12:48 7,189.23 7,189.31 7,181.27 7,181.27 39,882.5K
12:49 7,183.41 7,183.47 7,181.75 7,181.75 43,134.6K
12:50 7,180.10 7,184.70 7,180.10 7,183.97 14,436.8K
12:51 7,184.33 7,184.73 7,182.74 7,184.25 12,921.0K
12:52 7,184.22 7,188.07 7,184.22 7,188.07 22,477.8K
12:53 7,188.87 7,190.96 7,188.87 7,190.15 11,943.8K
12:54 7,188.98 7,188.98 7,188.43 7,188.43 7,478.2K
12:55 7,189.89 7,191.21 7,189.57 7,191.21 10,823.2K
12:56 7,190.91 7,190.91 7,176.38 7,176.38 39,761.5K
12:57 7,176.55 7,176.55 7,171.42 7,171.42 77,653.5K
12:58 7,174.74 7,177.93 7,174.74 7,177.93 27,848.5K
12:59 7,178.50 7,180.86 7,178.50 7,180.86 16,159.8K
13:00 7,183.27 7,187.60 7,183.27 7,187.60 63,965.7K
13:01 7,187.79 7,189.58 7,187.47 7,189.58 16,338.3K
13:02 7,182.93 7,182.93 7,177.14 7,177.14 21,955.5K
13:03 7,177.11 7,178.08 7,176.12 7,176.34 19,396.9K
13:04 7,173.75 7,176.33 7,173.28 7,173.28 25,306.0K
13:05 7,171.91 7,175.82 7,171.91 7,174.96 19,136.3K
13:06 7,174.27 7,175.08 7,170.97 7,170.97 15,858.2K
13:07 7,167.34 7,169.44 7,167.34 7,169.44 39,592.7K
13:08 7,169.11 7,172.57 7,169.11 7,172.57 13,168.8K
13:09 7,173.71 7,175.34 7,173.71 7,175.23 4,795.2K
13:10 7,175.96 7,175.96 7,173.48 7,173.48 9,604.7K
13:11 7,173.72 7,175.28 7,173.72 7,174.48 9,203.4K
13:12 7,174.72 7,174.72 7,173.84 7,173.84 11,913.1K
13:13 7,173.68 7,173.70 7,172.95 7,172.95 4,180.7K
13:14 7,173.55 7,174.12 7,167.81 7,167.81 15,997.3K
13:15 7,169.47 7,169.61 7,168.69 7,168.69 21,457.6K
13:16 7,166.97 7,171.75 7,166.97 7,171.75 12,476.6K
13:17 7,171.44 7,174.85 7,171.44 7,174.85 10,505.5K
13:18 7,175.28 7,175.28 7,169.91 7,169.91 9,097.8K
13:19 7,169.39 7,171.53 7,168.01 7,171.53 43,536.1K
13:20 7,172.98 7,175.47 7,172.98 7,175.47 13,456.4K
13:21 7,177.56 7,177.56 7,176.45 7,176.57 14,548.2K
13:22 7,175.10 7,175.10 7,172.99 7,173.40 13,723.5K
13:23 7,172.87 7,173.11 7,170.96 7,170.96 12,416.1K
13:24 7,172.56 7,175.18 7,172.56 7,175.11 17,407.2K
13:25 7,175.21 7,178.62 7,175.21 7,178.62 11,385.4K
13:26 7,177.79 7,177.79 7,176.10 7,176.10 14,849.7K
13:27 7,176.11 7,176.11 7,175.01 7,175.01 4,911.4K
13:28 7,175.17 7,175.87 7,175.17 7,175.52 6,367.4K
13:29 7,176.13 7,178.18 7,176.13 7,177.15 7,096.4K
13:30 7,177.70 7,178.57 7,177.70 7,177.92 5,036.6K
13:31 7,176.64 7,177.58 7,176.64 7,177.46 3,327.9K
13:32 7,176.32 7,176.46 7,176.07 7,176.46 3,348.3K
13:33 7,175.88 7,175.88 7,163.94 7,163.94 56,532.2K
13:34 7,165.31 7,165.47 7,159.30 7,159.30 23,042.3K
13:35 7,159.94 7,160.18 7,159.35 7,160.18 21,585.5K
13:36 7,159.80 7,160.01 7,159.75 7,159.83 8,100.4K
13:37 7,159.71 7,169.63 7,159.71 7,169.63 41,085.2K
13:38 7,169.96 7,170.87 7,169.96 7,170.21 11,615.8K
13:39 7,170.67 7,171.08 7,170.52 7,171.08 5,586.5K
13:40 7,169.31 7,170.75 7,169.31 7,170.75 20,495.6K
13:41 7,171.64 7,173.83 7,171.64 7,173.83 8,925.2K
13:42 7,178.12 7,183.52 7,178.12 7,183.52 43,105.0K
13:43 7,185.00 7,186.74 7,185.00 7,186.74 24,770.1K
13:44 7,185.52 7,185.52 7,184.40 7,184.51 30,367.1K
13:45 7,185.12 7,185.35 7,184.54 7,184.54 7,959.3K
13:46 7,184.47 7,185.20 7,183.90 7,183.90 11,492.9K
13:47 7,181.93 7,182.98 7,181.93 7,182.98 5,329.2K
13:48 7,183.06 7,183.84 7,183.01 7,183.84 10,783.1K
13:49 7,183.37 7,183.47 7,180.19 7,180.19 25,290.5K
13:50 7,180.87 7,182.58 7,178.21 7,178.21 31,844.7K
13:51 7,178.20 7,179.49 7,178.20 7,179.49 13,027.1K
13:52 7,179.65 7,181.47 7,179.14 7,179.14 12,251.0K
13:53 7,179.11 7,179.45 7,178.92 7,179.45 8,434.2K
13:54 7,180.02 7,180.02 7,176.19 7,176.19 15,224.4K
13:55 7,176.31 7,177.50 7,176.31 7,176.81 8,522.6K
13:56 7,177.31 7,177.31 7,174.84 7,174.84 8,330.9K
13:57 7,173.45 7,175.12 7,173.45 7,175.02 6,222.1K
13:58 7,174.40 7,175.37 7,174.40 7,175.37 4,093.5K
13:59 7,173.91 7,174.33 7,173.44 7,173.44 3,134.3K
14:00 7,173.33 7,173.46 7,172.15 7,172.15 4,641.4K
14:01 7,172.54 7,172.54 7,166.70 7,166.70 23,609.3K
14:02 7,163.65 7,163.65 7,162.25 7,162.25 38,059.3K
14:03 7,159.44 7,162.21 7,159.44 7,161.14 40,218.9K
14:04 7,161.01 7,161.98 7,161.01 7,161.58 17,718.5K
14:05 7,162.67 7,168.39 7,162.67 7,168.39 32,503.7K
14:06 7,168.67 7,169.69 7,168.53 7,168.53 15,670.7K
14:07 7,169.21 7,169.49 7,168.71 7,168.71 7,968.5K
14:08 7,168.80 7,171.60 7,168.80 7,171.60 12,418.1K
14:09 7,172.26 7,174.39 7,172.26 7,174.39 17,825.3K
14:10 7,174.54 7,174.56 7,173.01 7,173.01 15,527.4K
14:11 7,173.41 7,173.41 7,172.67 7,172.67 8,028.0K
14:12 7,172.29 7,172.99 7,171.79 7,172.99 8,875.9K
14:13 7,173.25 7,173.25 7,171.85 7,171.85 6,515.0K
14:14 7,171.25 7,172.31 7,171.15 7,171.15 2,201.9K
14:15 7,171.71 7,173.41 7,171.71 7,173.41 4,924.4K
14:16 7,172.50 7,172.50 7,171.73 7,171.73 7,041.0K
14:17 7,171.04 7,172.22 7,171.04 7,172.12 4,072.2K
14:18 7,172.59 7,181.94 7,172.59 7,181.94 37,304.0K
14:19 7,182.38 7,183.92 7,182.38 7,183.92 51,093.3K
14:20 7,185.23 7,186.37 7,184.14 7,184.14 43,358.7K
14:21 7,183.42 7,183.44 7,179.31 7,180.82 31,637.3K
14:22 7,179.68 7,179.68 7,174.99 7,174.99 22,250.7K
14:23 7,175.13 7,175.92 7,175.04 7,175.92 11,852.3K
14:24 7,175.32 7,177.74 7,175.32 7,177.74 9,541.1K
14:25 7,177.06 7,177.06 7,175.67 7,175.67 9,180.8K
14:26 7,175.02 7,175.02 7,169.04 7,169.04 37,147.0K
14:27 7,169.14 7,173.75 7,169.14 7,173.75 10,902.8K
14:28 7,174.81 7,174.81 7,173.48 7,174.31 5,068.6K
14:29 7,174.39 7,175.28 7,174.39 7,175.28 6,284.4K
14:30 7,177.94 7,186.74 7,177.94 7,186.74 59,248.9K
14:31 7,187.26 7,187.26 7,186.30 7,186.30 9,738.7K
14:32 7,184.76 7,185.59 7,184.62 7,185.59 7,250.1K
14:33 7,182.38 7,183.94 7,182.38 7,183.94 8,356.4K
14:34 7,184.74 7,186.07 7,184.53 7,186.07 10,983.5K
14:35 7,187.71 7,188.21 7,187.58 7,187.58 13,837.0K
14:36 7,186.55 7,186.55 7,183.19 7,183.19 3,106.3K
14:37 7,181.03 7,184.17 7,181.03 7,184.17 13,736.6K
14:38 7,185.45 7,185.96 7,184.63 7,184.63 8,131.2K
14:39 7,183.00 7,184.16 7,183.00 7,183.71 15,886.2K
14:40 7,183.55 7,184.06 7,183.30 7,184.06 7,370.2K
14:41 7,184.17 7,184.45 7,183.91 7,184.43 4,084.7K
14:42 7,185.14 7,185.62 7,184.59 7,184.59 8,999.7K
14:43 7,184.65 7,184.83 7,184.65 7,184.70 4,294.2K
14:44 7,184.79 7,185.42 7,184.34 7,185.14 11,532.7K
14:45 7,185.05 7,185.05 7,183.87 7,184.67 10,178.2K
14:46 7,185.20 7,192.20 7,185.12 7,192.20 37,785.3K
14:47 7,194.22 7,194.22 7,190.91 7,192.81 54,773.7K
14:48 7,192.46 7,200.55 7,192.46 7,200.55 61,467.5K
14:49 7,204.76 7,205.10 7,203.29 7,205.10 92,970.5K
14:50 7,206.88 7,206.88 7,204.43 7,204.43 37,071.8K
14:51 7,204.36 7,205.62 7,204.36 7,205.62 12,948.4K
14:52 7,205.25 7,205.70 7,204.96 7,204.96 40,095.8K
14:53 7,204.81 7,206.38 7,204.81 7,205.61 29,745.2K
14:54 7,205.68 7,206.21 7,205.68 7,205.88 29,306.8K
14:55 7,206.47 7,213.05 7,206.47 7,212.32 141,037.5K
14:56 7,210.59 7,214.30 7,210.59 7,214.30 45,175.6K
14:57 7,217.21 7,221.90 7,217.06 7,221.90 209,616.6K
14:58 7,226.16 7,226.16 7,221.46 7,221.46 82,581.5K
14:59 7,220.70 7,222.57 7,220.70 7,221.21 23,811.5K
15:00 7,222.52 7,226.11 7,222.52 7,226.11 43,604.4K
15:01 7,224.15 7,224.18 7,222.73 7,224.18 39,486.3K
15:02 7,223.72 7,224.11 7,222.55 7,222.55 21,700.0K
15:03 7,221.42 7,225.12 7,221.42 7,222.04 38,868.9K
15:04 7,219.80 7,219.80 7,218.75 7,218.92 27,202.4K
15:05 7,219.76 7,226.45 7,219.76 7,226.45 37,719.0K
15:06 7,225.86 7,226.33 7,225.00 7,226.33 24,526.4K
15:07 7,228.08 7,231.95 7,227.70 7,231.95 45,185.1K
15:08 7,233.12 7,235.45 7,232.64 7,232.64 36,782.2K
15:09 7,233.00 7,233.00 7,231.17 7,231.17 17,192.4K
15:10 7,230.22 7,233.76 7,230.22 7,230.70 29,537.4K
15:11 7,231.12 7,231.52 7,230.78 7,231.52 9,041.1K
15:12 7,232.61 7,232.61 7,230.95 7,230.95 13,618.9K
15:13 7,232.02 7,233.55 7,232.02 7,233.55 16,387.0K
15:14 7,232.85 7,233.02 7,232.07 7,232.07 14,251.2K
15:15 7,231.95 7,232.63 7,231.77 7,231.77 9,464.8K
15:16 7,231.37 7,231.53 7,231.14 7,231.53 8,391.7K
15:17 7,231.28 7,233.45 7,231.28 7,233.45 24,746.3K
15:18 7,234.40 7,235.77 7,234.05 7,234.05 45,524.5K
15:19 7,234.96 7,234.96 7,230.47 7,230.47 37,602.6K
15:20 7,228.24 7,228.24 7,225.78 7,225.78 32,041.5K
15:21 7,226.85 7,228.88 7,226.85 7,227.92 16,208.4K
15:22 7,224.89 7,225.46 7,224.57 7,224.59 37,213.8K
15:23 7,223.33 7,224.16 7,223.33 7,224.16 20,720.7K
15:24 7,224.75 7,224.75 7,221.96 7,221.96 34,187.5K
15:25 7,222.18 7,222.62 7,221.18 7,221.18 17,118.5K
15:26 7,219.48 7,219.48 7,210.15 7,210.15 66,931.7K
15:27 7,209.75 7,211.84 7,209.75 7,211.66 44,807.0K
15:28 7,212.03 7,214.09 7,212.03 7,214.09 37,538.1K
15:29 7,214.96 7,216.21 7,214.96 7,215.16 16,008.6K
15:30 7,215.17 7,217.27 7,215.17 7,217.27 9,530.6K
15:31 7,222.81 7,229.86 7,222.81 7,229.86 38,704.7K
15:32 7,229.19 7,240.11 7,229.19 7,240.11 68,660.6K
15:33 7,240.87 7,244.91 7,240.87 7,244.91 69,339.7K
15:34 7,242.59 7,242.59 7,237.71 7,237.71 35,444.0K
15:35 7,236.64 7,240.23 7,236.64 7,240.23 32,614.2K
15:36 7,238.79 7,239.46 7,233.89 7,233.89 33,085.4K
15:37 7,233.19 7,233.33 7,230.65 7,230.65 19,668.5K
15:38 7,231.14 7,231.14 7,229.17 7,229.30 17,826.0K
15:39 7,230.26 7,230.26 7,229.26 7,229.81 10,766.9K
15:40 7,229.41 7,231.71 7,229.20 7,231.71 8,229.5K
15:41 7,230.44 7,230.44 7,227.98 7,227.98 12,895.1K
15:42 7,226.39 7,228.27 7,226.39 7,228.27 13,107.7K
15:43 7,228.65 7,228.65 7,227.61 7,227.68 13,577.7K
15:44 7,227.22 7,227.37 7,226.96 7,227.37 9,370.9K
15:45 7,228.25 7,228.25 7,227.00 7,227.11 7,853.0K
15:46 7,227.74 7,227.88 7,226.41 7,226.41 8,207.5K
15:47 7,226.43 7,229.32 7,226.43 7,229.32 14,211.3K
15:48 7,228.63 7,230.06 7,228.63 7,229.65 9,051.5K
15:49 7,229.10 7,229.10 7,228.48 7,228.48 8,690.3K
15:50 7,228.59 7,229.04 7,227.96 7,227.96 31,768.6K
15:51 7,225.78 7,225.78 7,222.56 7,222.56 39,440.9K
15:52 7,223.50 7,223.50 7,221.65 7,221.65 9,460.4K
15:53 7,220.45 7,222.62 7,220.45 7,222.37 28,101.9K
15:54 7,221.72 7,222.08 7,221.15 7,221.15 14,259.0K
15:55 7,222.02 7,225.77 7,221.91 7,225.77 17,406.6K
15:56 7,227.14 7,227.14 7,221.06 7,221.06 19,759.9K
15:57 7,221.77 7,223.16 7,221.77 7,221.77 11,959.9K
15:58 7,221.80 7,223.99 7,221.80 7,223.99 8,272.7K
15:59 7,226.13 7,226.27 7,225.79 7,225.79 6,990.6K
16:00 7,224.73 7,224.73 7,208.92 7,208.92 137,594.5K
16:01 7,213.00 7,227.67 7,212.55 7,227.67 97,219.7K
16:02 7,231.99 7,242.31 7,231.99 7,242.31 116,976.9K
16:03 7,245.65 7,257.17 7,245.65 7,257.17 156,428.8K
16:04 7,261.47 7,271.76 7,261.47 7,266.19 165,651.0K
16:05 7,262.31 7,267.70 7,262.31 7,263.69 97,595.5K
16:06 7,262.22 7,262.22 7,255.22 7,255.22 34,634.7K
16:07 7,253.27 7,253.27 7,251.51 7,253.12 22,211.4K
16:08 7,251.70 7,251.70 7,249.63 7,250.52 40,664.7K
16:09 7,249.53 7,250.86 7,248.30 7,250.59 36,902.3K
16:10 7,250.40 7,256.23 7,250.40 7,256.23 18,073.9K
16:11 7,257.01 7,257.88 7,256.41 7,256.41 32,864.3K
16:12 7,256.77 7,259.42 7,256.77 7,258.63 42,964.4K
16:13 7,258.21 7,261.01 7,258.21 7,260.40 28,605.8K
16:14 7,259.63 7,261.53 7,258.03 7,258.03 27,830.4K
16:15 7,254.42 7,255.78 7,253.57 7,255.78 43,887.7K
16:16 7,253.45 7,253.93 7,252.75 7,253.93 10,529.6K
16:17 7,254.52 7,254.52 7,253.54 7,253.54 11,971.2K
16:18 7,252.49 7,253.94 7,252.49 7,253.94 18,996.7K
16:19 7,253.45 7,257.10 7,253.45 7,257.10 21,062.7K
16:20 7,256.94 7,262.31 7,256.94 7,261.48 68,232.0K
16:21 7,262.00 7,262.04 7,258.77 7,258.77 32,706.6K
16:22 7,258.34 7,259.45 7,258.34 7,259.45 15,637.5K
16:23 7,259.63 7,261.85 7,259.63 7,261.85 26,805.5K
16:24 7,261.63 7,261.63 7,253.30 7,253.30 34,803.9K
16:25 7,254.00 7,254.80 7,252.44 7,252.44 26,806.6K
16:26 7,253.70 7,256.67 7,253.70 7,255.22 31,360.5K
16:27 7,254.02 7,255.08 7,254.02 7,254.45 11,037.0K
16:28 7,251.68 7,252.82 7,251.31 7,251.31 14,293.1K
16:29 7,251.46 7,251.75 7,251.08 7,251.37 15,106.5K
16:30 7,250.11 7,250.11 7,245.50 7,245.50 37,673.4K
16:31 7,245.47 7,247.51 7,245.47 7,247.51 31,013.4K
16:32 7,248.44 7,249.21 7,247.84 7,247.84 8,097.7K
16:33 7,247.27 7,247.27 7,245.22 7,245.22 20,222.2K
16:34 7,244.14 7,244.14 7,241.50 7,242.95 19,537.4K
16:35 7,244.41 7,245.08 7,242.97 7,242.97 10,922.8K
16:36 7,242.49 7,244.33 7,242.49 7,244.33 15,337.3K
16:37 7,244.99 7,244.99 7,242.36 7,242.36 22,640.8K
16:38 7,241.20 7,244.52 7,241.20 7,243.70 9,191.3K
16:39 7,242.35 7,242.35 7,240.61 7,240.69 29,665.3K
16:40 7,239.84 7,243.18 7,239.84 7,243.18 24,291.7K
16:41 7,242.91 7,243.64 7,242.91 7,243.35 7,572.1K
16:42 7,244.22 7,245.09 7,242.90 7,242.90 13,798.3K
16:43 7,243.48 7,244.32 7,241.85 7,241.85 49,271.3K
16:44 7,241.70 7,242.63 7,241.70 7,242.50 19,309.0K
16:45 7,243.25 7,244.26 7,243.25 7,243.70 16,199.7K
16:46 7,242.62 7,244.27 7,242.62 7,244.27 38,727.9K
16:47 7,243.84 7,244.12 7,242.75 7,242.77 7,386.0K
16:48 7,242.29 7,242.29 7,240.82 7,240.82 13,372.4K
16:49 7,237.54 7,237.54 7,235.34 7,236.36 37,799.9K
16:50 7,237.13 7,240.83 7,236.16 7,240.83 22,757.7K
16:51 7,241.82 7,242.58 7,240.64 7,240.64 13,309.9K
16:52 7,240.21 7,243.61 7,240.21 7,243.61 22,449.6K
16:53 7,243.60 7,243.60 7,241.40 7,242.98 7,074.9K
16:54 7,242.93 7,243.62 7,241.83 7,242.97 8,877.8K
16:55 7,243.09 7,245.53 7,243.09 7,245.53 12,257.3K
16:56 7,246.44 7,247.29 7,246.44 7,247.17 17,724.1K
16:57 7,247.31 7,247.31 7,246.05 7,246.05 9,906.6K
16:58 7,244.14 7,244.14 7,242.75 7,242.75 14,427.5K
16:59 7,243.90 7,243.90 7,241.35 7,241.35 12,998.6K
17:00 7,242.38 7,246.24 7,242.38 7,246.21 23,656.2K
17:01 7,245.55 7,245.55 7,243.26 7,243.26 7,722.9K
17:02 7,239.92 7,239.92 7,237.65 7,237.65 12,980.5K
17:03 7,236.81 7,238.41 7,236.81 7,237.69 6,907.8K
17:04 7,237.23 7,237.23 7,235.04 7,235.04 12,350.9K
17:05 7,234.70 7,235.01 7,233.68 7,234.89 33,453.4K
17:06 7,236.06 7,236.36 7,235.33 7,236.36 6,973.7K
17:07 7,235.62 7,237.03 7,235.62 7,237.03 6,704.7K
17:08 7,236.08 7,238.09 7,235.31 7,238.09 11,952.3K
17:09 7,238.76 7,239.10 7,237.94 7,238.46 6,822.6K
17:10 7,236.79 7,237.69 7,236.79 7,237.69 10,807.4K
17:11 7,237.85 7,237.85 7,236.98 7,237.33 5,902.2K
17:12 7,236.74 7,236.74 7,233.97 7,233.97 12,918.5K
17:13 7,233.78 7,237.87 7,233.78 7,236.97 12,669.3K
17:14 7,236.31 7,236.31 7,235.93 7,236.09 12,091.2K
17:15 7,235.53 7,239.21 7,235.53 7,239.21 34,931.6K
17:16 7,238.53 7,238.66 7,234.12 7,234.26 11,204.0K
17:17 7,227.59 7,228.84 7,227.59 7,228.40 45,294.1K
17:18 7,229.84 7,229.84 7,228.87 7,228.87 6,946.3K
17:19 7,228.28 7,229.09 7,228.28 7,229.09 8,729.6K
17:20 7,227.69 7,227.69 7,224.49 7,224.49 19,569.0K
17:21 7,222.84 7,225.32 7,221.15 7,225.32 42,102.5K
17:22 7,225.00 7,227.73 7,225.00 7,227.73 21,436.5K
17:23 7,228.27 7,231.33 7,228.27 7,231.02 18,559.0K
17:24 7,229.54 7,229.54 7,226.73 7,226.73 13,524.4K
17:25 7,225.54 7,225.54 7,221.30 7,221.30 24,703.8K
17:26 7,217.40 7,217.40 7,215.43 7,215.43 49,084.0K
17:27 7,215.89 7,216.84 7,215.20 7,215.35 52,647.1K
17:28 7,215.37 7,215.63 7,215.37 7,215.52 24,479.2K
17:29 7,209.85 7,209.85 7,203.95 7,206.35 107,524.8K
17:30 7,206.82 7,206.82 7,202.29 7,204.12 32,884.7K
17:31 7,206.73 7,208.24 7,206.73 7,208.24 31,322.1K
17:32 7,209.39 7,210.76 7,209.39 7,210.76 18,455.4K
17:33 7,209.72 7,211.83 7,209.72 7,211.44 28,353.1K
17:34 7,211.87 7,212.42 7,211.87 7,212.42 5,100.9K
17:35 7,212.17 7,212.17 7,208.13 7,208.13 25,550.3K
17:36 7,208.45 7,208.45 7,205.38 7,205.38 26,186.9K
17:37 7,205.40 7,205.40 7,200.57 7,200.57 38,582.6K
17:38 7,200.35 7,203.54 7,200.35 7,203.54 28,129.6K
17:39 7,205.13 7,205.92 7,205.13 7,205.92 11,033.4K
17:40 7,207.11 7,208.73 7,206.68 7,206.68 20,445.4K
17:41 7,205.79 7,207.96 7,205.79 7,207.96 15,338.5K
17:42 7,208.67 7,208.67 7,206.03 7,207.12 16,830.4K
17:43 7,207.83 7,208.34 7,207.00 7,207.00 11,161.0K
17:44 7,206.25 7,207.75 7,206.25 7,207.75 8,695.9K
17:45 7,208.07 7,210.33 7,208.07 7,210.33 9,601.7K
17:46 7,210.26 7,212.77 7,210.26 7,212.77 11,261.5K
17:47 7,211.78 7,214.37 7,211.78 7,213.76 20,038.9K
17:48 7,214.01 7,215.61 7,214.01 7,215.12 9,288.1K
17:49 7,215.04 7,216.82 7,215.04 7,216.82 15,726.9K
17:50 7,217.24 7,218.56 7,217.24 7,217.91 10,471.6K
17:51 7,219.37 7,219.37 7,217.25 7,217.25 21,722.2K
17:52 7,218.00 7,220.57 7,218.00 7,220.57 17,830.4K
17:53 7,221.84 7,224.64 7,221.84 7,224.08 21,608.2K
17:54 7,224.69 7,236.00 7,224.69 7,236.00 57,491.4K
17:55 7,231.51 7,232.77 7,230.19 7,230.19 36,756.8K
17:56 7,229.03 7,229.94 7,226.28 7,226.28 19,593.5K
17:57 7,224.43 7,225.71 7,224.43 7,224.72 9,540.9K
17:58 7,224.40 7,225.04 7,223.32 7,223.32 26,202.9K
17:59 7,224.16 7,224.16 7,223.35 7,223.36 6,686.6K
18:00 7,222.01 7,223.57 7,222.01 7,222.53 12,357.5K
18:01 7,221.84 7,228.03 7,221.84 7,228.03 12,283.5K
18:02 7,227.73 7,227.73 7,225.98 7,226.19 5,877.8K
18:03 7,225.92 7,225.92 7,225.50 7,225.50 12,562.3K
18:04 7,224.94 7,225.61 7,224.71 7,224.71 3,203.6K
18:05 7,225.11 7,226.78 7,224.55 7,225.92 8,090.1K
18:06 7,226.93 7,229.34 7,226.93 7,228.01 10,555.7K
18:07 7,228.26 7,228.26 7,224.49 7,224.49 12,830.7K
18:08 7,223.75 7,224.41 7,221.97 7,221.97 9,088.7K
18:09 7,222.23 7,222.23 7,216.03 7,216.03 28,620.1K
18:10 7,216.62 7,217.51 7,212.65 7,213.21 43,073.7K
18:11 7,212.69 7,212.69 7,211.28 7,211.28 23,171.0K
18:12 7,210.25 7,213.80 7,210.25 7,213.63 34,308.1K
18:13 7,213.83 7,215.76 7,213.83 7,215.76 20,132.0K
18:14 7,215.42 7,215.42 7,214.33 7,214.67 3,957.6K
18:15 7,214.32 7,217.83 7,214.32 7,217.28 6,569.9K
18:16 7,216.90 7,218.21 7,216.90 7,217.48 6,060.8K
18:17 7,215.80 7,216.86 7,215.80 7,216.86 5,753.6K
18:18 7,216.83 7,216.83 7,212.70 7,213.75 34,462.3K
18:19 7,214.52 7,220.50 7,214.52 7,219.13 28,187.6K
18:20 7,216.16 7,217.23 7,216.08 7,217.23 12,144.9K
18:21 7,217.86 7,217.86 7,215.95 7,215.95 10,069.2K
18:22 7,216.48 7,216.95 7,216.34 7,216.58 12,572.7K
18:23 7,215.90 7,221.72 7,215.90 7,221.72 13,119.9K
18:24 7,222.14 7,222.26 7,219.90 7,219.90 8,007.3K
18:25 7,218.46 7,232.27 7,218.46 7,228.06 54,178.5K
18:26 7,225.68 7,225.68 7,223.56 7,224.10 12,097.8K
18:27 7,222.75 7,225.42 7,222.75 7,224.32 5,739.4K
18:28 7,223.49 7,224.22 7,223.42 7,224.22 10,040.6K
18:29 7,222.93 7,224.52 7,222.93 7,223.01 7,177.1K
18:30 7,221.97 7,221.97 7,216.81 7,216.81 13,395.4K
18:31 7,216.38 7,216.38 7,213.18 7,213.18 14,119.6K
18:32 7,213.64 7,213.64 7,212.01 7,213.03 12,504.2K
18:33 7,212.20 7,212.35 7,212.20 7,212.25 9,134.7K
18:34 7,211.52 7,211.93 7,209.48 7,209.48 9,031.9K
18:35 7,209.94 7,211.18 7,209.94 7,211.18 11,809.4K
18:36 7,210.96 7,211.66 7,210.96 7,210.97 5,845.8K
18:37 7,210.72 7,211.50 7,210.72 7,211.50 8,614.6K
18:38 7,211.23 7,212.03 7,210.58 7,210.58 15,378.2K
18:39 7,210.59 7,211.63 7,210.59 7,211.38 7,601.3K
18:40 7,211.64 7,211.64 7,211.64 7,211.64 3,599.8K
18:51 7,212.77 7,212.77 7,212.77 7,212.77 19,513.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 7,179.72 7,257.95 7,133.72 7,257.95 0.0M
2025-09-25 7,237.36 7,252.26 7,161.61 7,188.44 8,670.2M
2025-09-24 7,083.57 7,271.76 7,065.05 7,212.77 17,448.8M
2025-09-23 7,311.76 7,342.94 7,254.97 7,298.26 12,745.1M
2025-09-22 7,285.05 7,296.12 7,155.36 7,271.80 24,417.5M
2025-09-19 7,432.31 7,451.75 7,305.10 7,315.83 0.0M
2025-09-18 7,518.79 7,530.87 7,395.93 7,441.89 24,406.0M
2025-09-17 7,450.02 7,532.51 7,427.95 7,510.16 14,121.9M
2025-09-16 7,529.89 7,557.57 7,411.74 7,471.28 18,306.1M
2025-09-15 7,534.94 7,556.17 7,478.18 7,498.09 15,664.6M
2025-09-12 7,743.57 7,748.49 7,553.93 7,563.36 24,192.9M
2025-09-11 7,768.16 7,790.44 7,701.08 7,765.74 16,542.8M
2025-09-10 7,770.05 7,842.62 7,746.90 7,753.39 17,895.0M
2025-09-09 7,767.53 7,817.98 7,757.51 7,817.98 14,560.9M
2025-09-08 7,768.93 7,788.03 7,724.49 7,764.90 12,216.6M
2025-09-05 7,686.96 7,755.89 7,685.13 7,744.80 12,422.3M
2025-09-04 7,658.49 7,708.91 7,607.48 7,640.90 16,506.8M
2025-09-03 7,600.75 7,657.55 7,560.10 7,621.27 12,333.0M
2025-09-02 7,683.99 7,685.30 7,554.86 7,563.36 23,092.4M
2025-09-01 7,826.21 7,831.02 7,721.32 7,721.32 11,891.9M
2025-08-29 7,700.66 7,769.60 7,669.10 7,753.09 41,200.2M
2025-08-28 7,765.09 7,766.24 7,704.90 7,729.41 14,823.0M
2025-08-27 7,652.79 7,759.12 7,645.68 7,733.58 18,814.3M
2025-08-26 7,708.71 7,744.49 7,625.36 7,636.95 12,805.3M
2025-08-25 7,649.44 7,663.77 7,576.36 7,656.37 15,338.5M
2025-08-22 7,669.25 7,718.13 7,639.04 7,691.00 18,312.5M
2025-08-21 7,839.25 7,839.25 7,659.98 7,671.32 28,818.6M
2025-08-20 7,953.45 7,965.81 7,816.48 7,846.21 19,639.9M
2025-08-19 8,064.43 8,086.03 7,935.16 7,945.26 19,590.6M
2025-08-18 7,947.23 7,983.34 7,905.28 7,917.21 18,863.0M
2025-08-15 8,053.97 8,157.93 8,030.69 8,151.57 25,546.2M
2025-08-14 7,930.78 8,046.82 7,886.14 8,019.30 27,909.7M
2025-08-13 8,046.01 8,055.49 7,977.16 7,997.64 27,190.0M
2025-08-12 7,958.76 8,042.88 7,946.60 8,022.23 19,612.1M
2025-08-11 8,030.38 8,045.79 7,937.66 7,966.65 32,874.8M
2025-08-08 7,708.84 7,830.76 7,643.46 7,817.10 33,390.0M
2025-08-07 7,489.25 7,785.41 7,476.86 7,675.90 62,248.0M
2025-08-06 7,371.08 7,387.46 7,245.47 7,270.54 14,432.5M
2025-08-05 7,348.83 7,382.99 7,302.84 7,354.30 13,946.2M
2025-08-04 7,179.90 7,331.18 7,169.25 7,319.68 17,500.8M
2025-08-01 7,205.38 7,224.70 7,149.92 7,159.25 9,452.9M
2025-07-31 7,181.63 7,197.67 7,122.85 7,158.58 8,883.7M
2025-07-30 7,232.32 7,236.53 7,131.90 7,153.13 10,151.3M
2025-07-29 7,212.79 7,258.89 7,193.41 7,241.74 10,764.2M
2025-07-28 7,281.74 7,332.66 7,182.29 7,200.26 19,315.1M
2025-07-25 7,450.93 7,473.79 7,300.81 7,315.77 18,626.2M
2025-07-24 7,483.12 7,487.10 7,412.74 7,412.74 9,757.7M
2025-07-23 7,490.18 7,518.03 7,462.84 7,492.75 14,411.9M
2025-07-22 7,411.46 7,473.05 7,383.71 7,453.76 12,512.3M
2025-07-21 7,432.76 7,468.53 7,396.57 7,450.26 13,009.0M
2025-07-18 7,181.05 7,361.28 7,139.79 7,346.38 25,593.8M
2025-07-17 7,332.76 7,334.31 7,175.65 7,202.01 18,540.7M
2025-07-16 7,269.04 7,343.99 7,232.92 7,302.45 18,018.6M
2025-07-15 7,252.73 7,277.88 7,227.33 7,258.53 12,449.6M
2025-07-14 6,918.89 7,213.27 6,913.15 7,192.15 23,498.5M
2025-07-11 7,168.70 7,195.60 6,974.07 6,982.80 19,791.1M
2025-07-10 7,190.36 7,241.38 7,153.19 7,236.19 10,916.0M
2025-07-09 7,246.62 7,249.96 7,096.32 7,118.80 19,717.7M
2025-07-08 7,340.90 7,364.29 7,252.69 7,302.94 12,557.4M
2025-07-07 7,425.47 7,431.47 7,330.93 7,344.09 11,984.3M
2025-07-04 7,472.70 7,512.71 7,418.37 7,439.37 13,467.7M
2025-07-03 7,529.87 7,588.19 7,488.92 7,508.68 17,064.7M
2025-07-02 7,628.14 7,628.14 7,512.81 7,527.49 14,754.8M
2025-07-01 7,685.54 7,698.19 7,626.86 7,652.78 16,287.8M
2025-06-30 7,580.66 7,673.65 7,545.98 7,673.65 17,668.3M
2025-06-27 7,512.09 7,593.58 7,475.51 7,567.55 17,875.2M
2025-06-26 7,520.02 7,551.74 7,481.64 7,524.49 11,245.0M
2025-06-25 7,428.48 7,527.55 7,428.48 7,527.55 13,739.9M
2025-06-24 7,340.56 7,406.72 7,317.00 7,401.73 17,177.1M
2025-06-23 7,498.28 7,539.81 7,437.44 7,514.14 16,189.7M
2025-06-20 7,536.33 7,557.72 7,431.81 7,443.58 13,824.7M
2025-06-19 7,575.70 7,597.96 7,479.06 7,559.09 21,067.6M
2025-06-18 7,587.17 7,635.38 7,535.36 7,566.77 20,243.1M
2025-06-17 7,380.95 7,564.04 7,357.68 7,555.07 21,475.2M
2025-06-16 7,472.07 7,497.32 7,353.08 7,375.06 19,516.6M
2025-06-13 7,290.45 7,456.79 7,290.45 7,425.59 17,195.2M
2025-06-11 7,234.35 7,280.19 7,219.21 7,252.03 10,688.6M
2025-06-10 7,375.73 7,394.22 7,186.87 7,242.02 18,313.3M
2025-06-09 7,408.21 7,430.57 7,304.88 7,320.44 13,973.2M
2025-06-06 7,629.23 7,750.01 7,445.38 7,455.39 33,792.8M
2025-06-05 7,631.56 7,651.32 7,593.84 7,639.77 10,643.0M
2025-06-04 7,684.38 7,714.51 7,574.43 7,604.41 20,014.4M
2025-06-03 7,623.99 7,643.10 7,564.95 7,638.03 17,428.8M
2025-06-02 7,552.22 7,660.07 7,504.48 7,653.38 28,061.8M
2025-05-30 7,631.74 7,713.64 7,582.65 7,689.30 20,331.8M
2025-05-29 7,624.65 7,721.23 7,598.71 7,624.42 17,007.4M
2025-05-28 7,470.54 7,564.79 7,453.47 7,536.47 20,984.3M
2025-05-27 7,415.84 7,441.65 7,345.83 7,426.50 18,237.6M
2025-05-26 7,446.89 7,458.73 7,359.60 7,360.14 19,054.0M
2025-05-23 7,583.64 7,603.66 7,515.70 7,535.58 15,382.1M
2025-05-22 7,628.13 7,666.51 7,529.57 7,612.02 34,880.2M
2025-05-21 7,726.52 7,774.34 7,683.83 7,697.47 23,524.0M
2025-05-20 7,827.30 7,831.96 7,698.73 7,698.73 17,008.3M
2025-05-19 7,862.64 7,914.79 7,832.64 7,890.02 15,558.7M
2025-05-16 7,793.17 7,891.07 7,617.51 7,764.83 35,315.1M
2025-05-15 7,896.46 7,896.46 7,725.99 7,779.14 29,600.6M
2025-05-14 8,007.46 8,066.74 7,973.02 8,006.29 15,956.1M
2025-05-13 8,064.26 8,069.88 7,972.34 8,041.72 18,318.0M
2025-05-12 8,079.68 8,118.39 7,981.90 8,049.37 27,216.3M
2025-05-08 7,846.33 7,879.22 7,773.44 7,832.99 21,221.8M
2025-05-07 7,659.14 7,783.44 7,607.28 7,753.92 24,340.9M
2025-05-06 7,471.90 7,708.73 7,470.20 7,689.79 30,544.3M
2025-05-05 7,702.80 7,737.69 7,465.41 7,489.82 30,630.9M
2025-05-02 7,894.30 7,903.87 7,804.63 7,810.42 13,536.9M
2025-04-30 8,069.52 8,173.04 7,964.09 8,035.19 36,412.5M
2025-04-29 8,280.30 8,280.64 8,149.05 8,149.90 22,548.1M
2025-04-28 8,297.63 8,402.39 8,208.27 8,370.94 38,590.2M
2025-04-25 8,156.89 8,328.65 8,135.96 8,326.67 37,150.7M
2025-04-24 8,152.57 8,184.09 8,083.47 8,112.19 19,612.1M
2025-04-23 8,075.50 8,125.17 7,999.54 8,112.20 27,483.8M
2025-04-22 8,146.15 8,166.68 8,043.78 8,152.67 22,698.6M
2025-04-21 7,965.63 8,121.67 7,955.10 8,090.52 22,383.4M
2025-04-18 7,948.18 7,976.70 7,805.82 7,947.88 25,136.4M
2025-04-17 7,872.81 7,939.03 7,821.30 7,901.05 27,276.0M
2025-04-16 7,673.29 7,878.71 7,647.51 7,839.79 21,498.2M
2025-04-15 7,712.30 7,739.65 7,608.37 7,685.40 18,784.7M
2025-04-14 7,736.08 7,781.91 7,660.21 7,684.03 19,288.6M
2025-04-11 7,679.75 7,711.28 7,601.34 7,691.60 26,722.2M
2025-04-10 7,528.87 7,597.62 7,409.97 7,503.28 34,419.8M
2025-04-09 7,331.02 7,364.46 7,017.45 7,150.64 43,185.7M
2025-04-08 7,560.84 7,584.71 7,410.45 7,478.54 22,737.3M
2025-04-07 7,230.39 7,601.95 7,219.82 7,448.61 55,807.1M
2025-04-04 7,874.06 7,941.09 7,591.75 7,617.84 50,065.8M
2025-04-03 8,066.54 8,152.43 7,799.60 7,828.16 36,432.9M
2025-04-02 7,946.09 8,058.50 7,937.97 7,973.33 28,890.5M
2025-04-01 8,248.89 8,310.89 8,038.00 8,076.15 35,405.0M
2025-03-31 8,240.11 8,296.40 8,127.32 8,202.18 25,862.3M
2025-03-28 8,380.41 8,447.83 8,241.71 8,292.86 39,161.7M
2025-03-27 8,559.26 8,559.26 8,413.87 8,447.82 24,416.1M
2025-03-26 8,707.38 8,734.38 8,580.06 8,596.16 19,158.8M
2025-03-25 8,686.28 8,720.73 8,509.79 8,641.23 34,703.8M
2025-03-24 8,708.32 8,715.50 8,637.35 8,668.03 24,215.4M
2025-03-21 8,720.23 8,779.57 8,653.58 8,672.59 25,880.0M
2025-03-20 8,796.08 8,805.30 8,613.09 8,739.32 39,380.5M
2025-03-19 8,676.18 8,786.61 8,629.06 8,766.02 27,557.8M
2025-03-18 8,781.31 8,867.60 8,724.62 8,794.61 32,013.3M
2025-03-17 8,796.09 8,821.27 8,669.71 8,741.74 29,874.4M
2025-03-14 8,513.54 8,645.81 8,474.46 8,633.50 26,814.7M
2025-03-13 8,503.60 8,543.09 8,353.98 8,427.24 36,818.2M
2025-03-12 8,584.10 8,609.81 8,496.47 8,581.68 17,691.4M
2025-03-11 8,625.32 8,649.42 8,567.39 8,608.62 15,102.9M
2025-03-10 8,691.46 8,715.07 8,608.31 8,637.80 15,468.1M
2025-03-07 8,701.20 8,757.79 8,541.28 8,560.57 31,521.9M
2025-03-06 8,754.91 8,755.63 8,617.40 8,660.60 27,656.6M
2025-03-05 8,819.17 8,928.86 8,784.94 8,836.42 34,640.1M
2025-03-04 8,763.64 8,847.83 8,704.34 8,775.62 34,814.8M
2025-03-03 8,779.60 8,801.21 8,574.49 8,618.55 35,515.1M
2025-02-28 8,816.27 8,833.81 8,644.04 8,812.39 28,546.2M
2025-02-27 8,983.27 9,003.25 8,756.60 8,886.87 30,079.1M
2025-02-26 9,200.97 9,215.77 8,901.91 9,034.77 35,801.6M
2025-02-25 9,254.66 9,302.23 9,162.78 9,181.37 35,435.2M
2025-02-24 9,166.02 9,185.19 9,024.37 9,128.86 28,276.5M
2025-02-21 9,196.14 9,232.78 9,036.31 9,113.19 30,867.4M
2025-02-20 9,115.97 9,229.41 9,062.92 9,129.81 26,499.1M
2025-02-19 9,045.45 9,090.95 8,907.03 9,040.28 25,180.0M
2025-02-18 9,161.73 9,231.55 9,004.72 9,018.87 62,731.3M
2025-02-17 8,918.37 9,161.28 8,918.36 9,150.89 40,353.3M
2025-02-14 9,044.84 9,061.63 8,703.53 8,785.29 78,838.4M
2025-02-13 8,950.19 9,043.92 8,727.70 8,899.60 119,410.4M
2025-02-12 8,482.99 8,515.18 8,429.07 8,440.16 35,471.9M
2025-02-11 8,358.73 8,426.88 8,318.18 8,413.59 20,944.1M
2025-02-10 8,306.83 8,425.76 8,306.83 8,399.82 20,387.3M
2025-02-07 8,291.23 8,306.36 8,211.82 8,244.88 14,148.5M
2025-02-06 8,239.47 8,300.13 8,171.26 8,261.53 25,285.6M
2025-02-05 8,090.66 8,161.71 8,055.27 8,148.18 20,329.2M
2025-02-04 8,186.60 8,218.18 8,078.60 8,124.30 16,031.3M
2025-02-03 8,176.28 8,229.37 8,111.18 8,150.07 18,284.9M
2025-01-31 8,290.40 8,340.02 8,154.28 8,189.41 31,586.6M
2025-01-30 8,154.82 8,227.86 8,130.24 8,227.86 23,676.7M
2025-01-29 8,114.74 8,187.43 8,090.23 8,150.74 17,191.6M
2025-01-28 7,968.01 8,111.48 7,903.47 8,100.23 26,538.9M
2025-01-27 8,106.99 8,117.95 7,942.17 7,958.16 19,447.7M
2025-01-24 8,162.67 8,210.14 8,100.84 8,144.21 19,628.8M
2025-01-23 8,104.57 8,173.47 8,063.47 8,114.41 18,765.3M
2025-01-22 8,100.91 8,244.37 8,036.39 8,240.14 31,923.1M
2025-01-21 8,013.67 8,072.58 7,936.63 8,061.00 22,699.3M
2025-01-20 8,155.04 8,176.99 8,000.28 8,068.28 35,704.2M
2025-01-17 7,971.84 8,112.48 7,961.88 8,085.11 27,715.2M
2025-01-16 8,004.58 8,077.72 7,975.34 8,024.82 28,887.4M
2025-01-15 7,893.57 7,923.21 7,803.34 7,826.07 18,479.3M
2025-01-14 7,862.40 7,949.39 7,799.23 7,869.35 30,069.8M
2025-01-13 7,870.50 7,964.26 7,825.11 7,916.63 0.0M
2025-01-10 7,650.51 7,843.86 7,569.06 7,789.34 53,656.8M
2025-01-09 7,974.31 8,010.11 7,722.40 7,727.02 26,888.8M
2025-01-08 7,914.73 7,999.30 7,901.44 7,971.75 8,853.6M
2025-01-06 7,932.12 7,953.49 7,881.54 7,925.27 9,313.2M
2025-01-03 8,186.89 8,186.89 7,924.45 7,978.67 16,984.0M