| Zeit |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 09:30 |
11,092.85 |
11,093.10 |
11,080.05 |
11,081.98 |
0.0K |
| 09:31 |
11,082.50 |
11,084.40 |
11,079.14 |
11,080.63 |
0.0K |
| 09:32 |
11,079.62 |
11,081.46 |
11,067.71 |
11,069.91 |
0.0K |
| 09:33 |
11,068.26 |
11,070.99 |
11,059.65 |
11,061.48 |
0.0K |
| 09:34 |
11,059.98 |
11,065.04 |
11,059.98 |
11,062.89 |
0.0K |
| 09:35 |
11,063.76 |
11,071.90 |
11,063.76 |
11,071.52 |
0.0K |
| 09:36 |
11,070.76 |
11,071.50 |
11,063.16 |
11,064.49 |
0.0K |
| 09:37 |
11,064.50 |
11,064.50 |
11,054.83 |
11,054.83 |
0.0K |
| 09:38 |
11,056.24 |
11,059.08 |
11,053.31 |
11,055.68 |
0.0K |
| 09:39 |
11,056.56 |
11,063.45 |
11,056.56 |
11,057.29 |
0.0K |
| 09:40 |
11,056.65 |
11,061.16 |
11,056.65 |
11,061.16 |
0.0K |
| 09:41 |
11,061.81 |
11,061.87 |
11,055.20 |
11,056.34 |
0.0K |
| 09:42 |
11,058.89 |
11,062.00 |
11,058.53 |
11,061.28 |
0.0K |
| 09:43 |
11,062.02 |
11,067.21 |
11,062.02 |
11,067.21 |
0.0K |
| 09:44 |
11,058.94 |
11,061.68 |
11,057.96 |
11,059.81 |
0.0K |
| 09:45 |
11,059.58 |
11,060.45 |
11,054.88 |
11,054.88 |
0.0K |
| 09:46 |
11,056.23 |
11,059.06 |
11,053.66 |
11,055.42 |
0.0K |
| 09:47 |
11,055.11 |
11,057.00 |
11,052.29 |
11,054.06 |
0.0K |
| 09:48 |
11,055.13 |
11,055.13 |
11,050.86 |
11,051.69 |
0.0K |
| 09:49 |
11,050.15 |
11,051.10 |
11,042.62 |
11,042.62 |
0.0K |
| 09:50 |
11,042.86 |
11,045.16 |
11,039.48 |
11,039.48 |
0.0K |
| 09:51 |
11,040.46 |
11,041.58 |
11,032.83 |
11,032.83 |
0.0K |
| 09:52 |
11,034.11 |
11,041.23 |
11,034.11 |
11,039.95 |
0.0K |
| 09:53 |
11,038.06 |
11,045.09 |
11,036.61 |
11,042.89 |
0.0K |
| 09:54 |
11,042.81 |
11,043.57 |
11,038.58 |
11,038.69 |
0.0K |
| 09:55 |
11,039.06 |
11,044.00 |
11,039.06 |
11,041.38 |
0.0K |
| 09:56 |
11,041.49 |
11,045.18 |
11,041.49 |
11,042.42 |
0.0K |
| 09:57 |
11,041.95 |
11,045.54 |
11,041.95 |
11,044.35 |
0.0K |
| 09:58 |
11,045.28 |
11,047.35 |
11,045.10 |
11,045.10 |
0.0K |
| 09:59 |
11,044.66 |
11,050.41 |
11,044.66 |
11,049.23 |
0.0K |
| 10:00 |
11,048.96 |
11,048.96 |
11,045.34 |
11,045.74 |
0.0K |
| 10:01 |
11,045.25 |
11,047.86 |
11,045.25 |
11,046.34 |
0.0K |
| 10:02 |
11,045.92 |
11,047.46 |
11,044.84 |
11,046.64 |
0.0K |
| 10:03 |
11,046.73 |
11,054.79 |
11,044.90 |
11,054.42 |
0.0K |
| 10:04 |
11,054.65 |
11,058.24 |
11,054.07 |
11,057.36 |
0.0K |
| 10:05 |
11,057.05 |
11,057.74 |
11,049.54 |
11,049.54 |
0.0K |
| 10:06 |
11,049.79 |
11,050.36 |
11,047.09 |
11,048.11 |
0.0K |
| 10:07 |
11,047.94 |
11,051.30 |
11,047.17 |
11,051.30 |
0.0K |
| 10:08 |
11,052.28 |
11,052.60 |
11,048.66 |
11,049.65 |
0.0K |
| 10:09 |
11,048.09 |
11,049.87 |
11,047.56 |
11,047.99 |
0.0K |
| 10:10 |
11,048.79 |
11,048.91 |
11,046.58 |
11,048.91 |
0.0K |
| 10:11 |
11,049.17 |
11,049.17 |
11,045.24 |
11,048.00 |
0.0K |
| 10:12 |
11,047.96 |
11,048.95 |
11,045.28 |
11,047.14 |
0.0K |
| 10:13 |
11,046.67 |
11,050.74 |
11,046.49 |
11,050.74 |
0.0K |
| 10:14 |
11,050.31 |
11,054.76 |
11,050.12 |
11,054.62 |
0.0K |
| 10:15 |
11,054.68 |
11,055.19 |
11,052.43 |
11,052.43 |
0.0K |
| 10:16 |
11,052.75 |
11,058.40 |
11,052.75 |
11,058.40 |
0.0K |
| 10:17 |
11,058.14 |
11,061.51 |
11,058.14 |
11,060.77 |
0.0K |
| 10:18 |
11,060.52 |
11,060.75 |
11,058.56 |
11,058.56 |
0.0K |
| 10:19 |
11,058.54 |
11,062.17 |
11,058.04 |
11,061.30 |
0.0K |
| 10:20 |
11,060.72 |
11,063.04 |
11,057.87 |
11,058.02 |
0.0K |
| 10:21 |
11,058.59 |
11,058.68 |
11,054.27 |
11,054.65 |
0.0K |
| 10:22 |
11,054.43 |
11,056.64 |
11,054.43 |
11,055.27 |
0.0K |
| 10:23 |
11,055.12 |
11,055.77 |
11,053.07 |
11,053.65 |
0.0K |
| 10:24 |
11,052.63 |
11,052.96 |
11,050.49 |
11,051.43 |
0.0K |
| 10:25 |
11,051.91 |
11,056.59 |
11,051.91 |
11,055.91 |
0.0K |
| 10:26 |
11,056.09 |
11,056.09 |
11,053.07 |
11,053.40 |
0.0K |
| 10:27 |
11,053.49 |
11,054.42 |
11,050.88 |
11,052.41 |
0.0K |
| 10:28 |
11,053.10 |
11,053.10 |
11,050.56 |
11,051.76 |
0.0K |
| 10:29 |
11,052.20 |
11,053.47 |
11,051.95 |
11,053.34 |
0.0K |
| 10:30 |
11,053.31 |
11,053.44 |
11,052.11 |
11,053.11 |
0.0K |
| 10:31 |
11,053.17 |
11,056.66 |
11,053.17 |
11,055.02 |
0.0K |
| 10:32 |
11,055.89 |
11,055.95 |
11,049.27 |
11,049.27 |
0.0K |
| 10:33 |
11,049.60 |
11,049.60 |
11,044.20 |
11,045.34 |
0.0K |
| 10:34 |
11,044.71 |
11,047.95 |
11,044.71 |
11,046.87 |
0.0K |
| 10:35 |
11,046.55 |
11,053.72 |
11,046.55 |
11,052.49 |
0.0K |
| 10:36 |
11,052.27 |
11,055.68 |
11,052.27 |
11,054.43 |
0.0K |
| 10:37 |
11,053.93 |
11,054.83 |
11,049.89 |
11,050.08 |
0.0K |
| 10:38 |
11,050.22 |
11,051.09 |
11,048.97 |
11,049.45 |
0.0K |
| 10:39 |
11,049.17 |
11,050.82 |
11,048.16 |
11,050.28 |
0.0K |
| 10:40 |
11,050.67 |
11,050.67 |
11,046.10 |
11,047.16 |
0.0K |
| 10:41 |
11,047.09 |
11,048.02 |
11,043.45 |
11,043.55 |
0.0K |
| 10:42 |
11,044.06 |
11,045.78 |
11,043.54 |
11,043.72 |
0.0K |
| 10:43 |
11,043.79 |
11,047.83 |
11,043.79 |
11,045.17 |
0.0K |
| 10:44 |
11,045.55 |
11,050.67 |
11,045.55 |
11,050.53 |
0.0K |
| 10:45 |
11,049.69 |
11,050.15 |
11,048.94 |
11,049.87 |
0.0K |
| 10:46 |
11,050.01 |
11,052.40 |
11,050.01 |
11,051.47 |
0.0K |
| 10:47 |
11,051.75 |
11,053.76 |
11,051.21 |
11,053.63 |
0.0K |
| 10:48 |
11,053.81 |
11,055.06 |
11,053.81 |
11,054.23 |
0.0K |
| 10:49 |
11,055.08 |
11,057.37 |
11,054.92 |
11,056.32 |
0.0K |
| 10:50 |
11,057.56 |
11,057.69 |
11,053.27 |
11,053.27 |
0.0K |
| 10:51 |
11,053.76 |
11,058.29 |
11,053.64 |
11,058.10 |
0.0K |
| 10:52 |
11,058.68 |
11,060.00 |
11,058.50 |
11,059.64 |
0.0K |
| 10:53 |
11,059.44 |
11,059.44 |
11,053.82 |
11,053.82 |
0.0K |
| 10:54 |
11,053.95 |
11,053.95 |
11,047.69 |
11,047.69 |
0.0K |
| 10:55 |
11,047.72 |
11,047.99 |
11,046.81 |
11,047.84 |
0.0K |
| 10:56 |
11,047.63 |
11,047.76 |
11,045.53 |
11,045.97 |
0.0K |
| 10:57 |
11,046.11 |
11,046.42 |
11,042.81 |
11,043.24 |
0.0K |
| 10:58 |
11,043.93 |
11,048.25 |
11,043.93 |
11,048.25 |
0.0K |
| 10:59 |
11,048.57 |
11,048.57 |
11,044.71 |
11,044.79 |
0.0K |
| 11:00 |
11,044.67 |
11,048.15 |
11,042.93 |
11,046.65 |
0.0K |
| 11:01 |
11,046.99 |
11,047.09 |
11,045.33 |
11,045.33 |
0.0K |
| 11:02 |
11,045.91 |
11,046.09 |
11,044.11 |
11,044.87 |
0.0K |
| 11:03 |
11,044.52 |
11,044.86 |
11,043.54 |
11,044.70 |
0.0K |
| 11:04 |
11,045.17 |
11,045.17 |
11,042.68 |
11,043.63 |
0.0K |
| 11:05 |
11,044.00 |
11,047.10 |
11,043.85 |
11,047.10 |
0.0K |
| 11:06 |
11,046.81 |
11,048.25 |
11,045.48 |
11,046.81 |
0.0K |
| 11:07 |
11,047.18 |
11,048.88 |
11,047.18 |
11,047.76 |
0.0K |
| 11:08 |
11,047.93 |
11,049.02 |
11,047.20 |
11,048.06 |
0.0K |
| 11:09 |
11,047.43 |
11,047.43 |
11,045.83 |
11,046.09 |
0.0K |
| 11:10 |
11,046.10 |
11,046.35 |
11,042.24 |
11,042.77 |
0.0K |
| 11:11 |
11,042.57 |
11,044.99 |
11,041.81 |
11,043.71 |
0.0K |
| 11:12 |
11,043.73 |
11,046.77 |
11,043.57 |
11,046.32 |
0.0K |
| 11:13 |
11,046.17 |
11,047.83 |
11,046.17 |
11,047.03 |
0.0K |
| 11:14 |
11,046.85 |
11,046.96 |
11,041.58 |
11,042.02 |
0.0K |
| 11:15 |
11,041.67 |
11,043.64 |
11,041.67 |
11,043.64 |
0.0K |
| 11:16 |
11,043.78 |
11,045.27 |
11,042.04 |
11,042.04 |
0.0K |
| 11:17 |
11,042.27 |
11,043.45 |
11,041.49 |
11,041.65 |
0.0K |
| 11:18 |
11,041.57 |
11,042.20 |
11,040.93 |
11,042.09 |
0.0K |
| 11:19 |
11,041.94 |
11,046.00 |
11,041.94 |
11,046.00 |
0.0K |
| 11:20 |
11,046.19 |
11,048.82 |
11,046.07 |
11,048.20 |
0.0K |
| 11:21 |
11,048.46 |
11,049.02 |
11,046.64 |
11,046.84 |
0.0K |
| 11:22 |
11,047.08 |
11,050.86 |
11,046.92 |
11,050.86 |
0.0K |
| 11:23 |
11,051.08 |
11,052.02 |
11,051.00 |
11,051.00 |
0.0K |
| 11:24 |
11,050.38 |
11,051.98 |
11,049.37 |
11,050.88 |
0.0K |
| 11:25 |
11,051.11 |
11,051.96 |
11,048.61 |
11,049.26 |
0.0K |
| 11:26 |
11,049.23 |
11,050.61 |
11,049.00 |
11,049.91 |
0.0K |
| 11:27 |
11,049.17 |
11,049.99 |
11,046.54 |
11,046.54 |
0.0K |
| 11:28 |
11,046.44 |
11,049.75 |
11,046.44 |
11,048.75 |
0.0K |
| 11:29 |
11,048.96 |
11,049.78 |
11,047.06 |
11,047.28 |
0.0K |
| 11:30 |
11,047.02 |
11,047.02 |
11,044.27 |
11,045.76 |
0.0K |
| 11:31 |
11,045.74 |
11,046.02 |
11,042.35 |
11,042.49 |
0.0K |
| 11:32 |
11,042.64 |
11,043.42 |
11,040.97 |
11,040.97 |
0.0K |
| 11:33 |
11,041.10 |
11,041.35 |
11,036.41 |
11,036.54 |
0.0K |
| 11:34 |
11,036.05 |
11,037.20 |
11,034.24 |
11,034.69 |
0.0K |
| 11:35 |
11,034.57 |
11,036.08 |
11,033.33 |
11,034.73 |
0.0K |
| 11:36 |
11,034.76 |
11,037.51 |
11,034.76 |
11,036.86 |
0.0K |
| 11:37 |
11,036.86 |
11,039.14 |
11,036.35 |
11,038.92 |
0.0K |
| 11:38 |
11,038.89 |
11,038.89 |
11,031.85 |
11,031.85 |
0.0K |
| 11:39 |
11,032.15 |
11,033.87 |
11,031.34 |
11,033.87 |
0.0K |
| 11:40 |
11,033.56 |
11,035.76 |
11,032.95 |
11,035.01 |
0.0K |
| 11:41 |
11,035.00 |
11,035.00 |
11,029.87 |
11,029.87 |
0.0K |
| 11:42 |
11,029.27 |
11,034.06 |
11,029.27 |
11,032.85 |
0.0K |
| 11:43 |
11,033.48 |
11,033.65 |
11,031.00 |
11,031.08 |
0.0K |
| 11:44 |
11,031.39 |
11,032.65 |
11,031.39 |
11,031.40 |
0.0K |
| 11:45 |
11,031.44 |
11,031.44 |
11,027.47 |
11,027.47 |
0.0K |
| 11:46 |
11,027.61 |
11,027.61 |
11,019.22 |
11,020.69 |
0.0K |
| 11:47 |
11,020.66 |
11,022.54 |
11,016.92 |
11,016.92 |
0.0K |
| 11:48 |
11,016.87 |
11,017.14 |
11,013.17 |
11,013.97 |
0.0K |
| 11:49 |
11,013.59 |
11,015.83 |
11,012.73 |
11,012.73 |
0.0K |
| 11:50 |
11,012.69 |
11,014.93 |
11,008.49 |
11,008.69 |
0.0K |
| 11:51 |
11,008.94 |
11,009.31 |
11,006.32 |
11,006.91 |
0.0K |
| 11:52 |
11,005.75 |
11,006.20 |
11,003.74 |
11,004.21 |
0.0K |
| 11:53 |
11,003.58 |
11,013.74 |
11,003.58 |
11,011.40 |
0.0K |
| 11:54 |
11,010.96 |
11,011.70 |
11,009.31 |
11,009.31 |
0.0K |
| 11:55 |
11,009.78 |
11,009.78 |
11,003.91 |
11,003.91 |
0.0K |
| 11:56 |
11,004.11 |
11,004.11 |
10,996.94 |
10,996.94 |
0.0K |
| 11:57 |
10,997.65 |
11,001.43 |
10,996.54 |
11,001.38 |
0.0K |
| 11:58 |
11,001.37 |
11,002.57 |
10,989.67 |
10,990.49 |
0.0K |
| 11:59 |
10,990.52 |
10,990.52 |
10,989.04 |
10,989.04 |
0.0K |
| 12:00 |
10,991.20 |
10,992.36 |
10,987.76 |
10,987.95 |
0.0K |
| 12:01 |
10,987.81 |
10,995.51 |
10,987.81 |
10,992.99 |
0.0K |
| 12:02 |
10,989.47 |
10,989.47 |
10,984.95 |
10,988.15 |
0.0K |
| 12:03 |
10,988.60 |
10,989.55 |
10,986.83 |
10,986.83 |
0.0K |
| 12:04 |
10,986.96 |
10,988.31 |
10,986.04 |
10,986.80 |
0.0K |
| 12:05 |
10,986.46 |
10,989.40 |
10,980.55 |
10,980.55 |
0.0K |
| 12:06 |
10,980.43 |
10,983.25 |
10,979.71 |
10,980.07 |
0.0K |
| 12:07 |
10,981.05 |
10,982.98 |
10,977.64 |
10,980.91 |
0.0K |
| 12:08 |
10,980.85 |
10,983.54 |
10,975.24 |
10,975.24 |
0.0K |
| 12:09 |
10,976.13 |
10,978.44 |
10,973.38 |
10,973.96 |
0.0K |
| 12:10 |
10,975.48 |
10,975.86 |
10,970.88 |
10,970.88 |
0.0K |
| 12:11 |
10,971.60 |
10,973.35 |
10,971.42 |
10,971.42 |
0.0K |
| 12:12 |
10,970.99 |
10,970.99 |
10,965.70 |
10,967.33 |
0.0K |
| 12:13 |
10,967.22 |
10,976.67 |
10,966.45 |
10,975.63 |
0.0K |
| 12:14 |
10,974.73 |
10,978.73 |
10,972.12 |
10,977.92 |
0.0K |
| 12:15 |
10,978.12 |
10,978.40 |
10,974.63 |
10,974.92 |
0.0K |
| 12:16 |
10,975.18 |
10,977.22 |
10,972.18 |
10,976.90 |
0.0K |
| 12:17 |
10,976.91 |
10,979.15 |
10,976.09 |
10,979.05 |
0.0K |
| 12:18 |
10,978.77 |
10,983.90 |
10,978.77 |
10,983.63 |
0.0K |
| 12:19 |
10,984.15 |
10,984.88 |
10,983.19 |
10,984.48 |
0.0K |
| 12:20 |
10,984.62 |
10,987.98 |
10,984.62 |
10,987.08 |
0.0K |
| 12:21 |
10,986.87 |
10,992.01 |
10,986.71 |
10,991.16 |
0.0K |
| 12:22 |
10,990.70 |
10,994.29 |
10,990.70 |
10,993.80 |
0.0K |
| 12:23 |
10,993.27 |
10,998.37 |
10,993.27 |
10,998.37 |
0.0K |
| 12:24 |
10,998.53 |
10,999.66 |
10,998.10 |
10,999.48 |
0.0K |
| 12:25 |
10,999.17 |
10,999.63 |
10,991.59 |
10,993.54 |
0.0K |
| 12:26 |
10,993.99 |
10,996.95 |
10,993.99 |
10,996.37 |
0.0K |
| 12:27 |
10,995.78 |
11,003.32 |
10,995.78 |
11,003.32 |
0.0K |
| 12:28 |
11,003.57 |
11,003.57 |
10,999.53 |
11,000.72 |
0.0K |
| 12:29 |
11,000.92 |
11,003.37 |
11,000.40 |
11,001.88 |
0.0K |
| 12:30 |
11,002.12 |
11,003.38 |
10,999.36 |
10,999.36 |
0.0K |
| 12:31 |
10,999.39 |
10,999.60 |
10,996.61 |
10,996.73 |
0.0K |
| 12:32 |
10,997.02 |
10,998.90 |
10,995.99 |
10,998.80 |
0.0K |
| 12:33 |
10,998.32 |
10,999.58 |
10,998.32 |
10,999.54 |
0.0K |
| 12:34 |
10,999.37 |
10,999.37 |
10,993.51 |
10,993.61 |
0.0K |
| 12:35 |
10,993.70 |
10,998.69 |
10,993.70 |
10,997.71 |
0.0K |
| 12:36 |
10,997.56 |
10,998.01 |
10,995.48 |
10,995.63 |
0.0K |
| 12:37 |
10,996.07 |
10,998.51 |
10,996.07 |
10,998.49 |
0.0K |
| 12:38 |
10,998.24 |
10,998.24 |
10,997.01 |
10,997.09 |
0.0K |
| 12:39 |
10,996.71 |
10,999.06 |
10,995.13 |
10,998.92 |
0.0K |
| 12:40 |
10,998.73 |
11,002.17 |
10,998.73 |
11,000.47 |
0.0K |
| 12:41 |
11,000.41 |
11,002.25 |
10,999.86 |
11,002.25 |
0.0K |
| 12:42 |
11,002.79 |
11,003.96 |
11,002.53 |
11,003.96 |
0.0K |
| 12:43 |
11,004.19 |
11,004.19 |
11,001.23 |
11,001.23 |
0.0K |
| 12:44 |
11,001.22 |
11,002.15 |
10,999.53 |
11,002.07 |
0.0K |
| 12:45 |
11,001.00 |
11,001.00 |
10,996.12 |
10,996.52 |
0.0K |
| 12:46 |
10,996.49 |
10,996.95 |
10,993.42 |
10,994.63 |
0.0K |
| 12:47 |
10,994.84 |
10,999.36 |
10,994.84 |
10,999.16 |
0.0K |
| 12:48 |
10,999.01 |
11,000.53 |
10,997.65 |
11,000.53 |
0.0K |
| 12:49 |
10,999.97 |
11,000.38 |
10,997.66 |
10,997.66 |
0.0K |
| 12:50 |
10,996.98 |
10,997.41 |
10,994.32 |
10,994.74 |
0.0K |
| 12:51 |
10,994.87 |
10,999.15 |
10,994.87 |
10,998.94 |
0.0K |
| 12:52 |
10,999.15 |
10,999.15 |
10,995.84 |
10,996.21 |
0.0K |
| 12:53 |
10,995.88 |
10,996.76 |
10,995.72 |
10,996.58 |
0.0K |
| 12:54 |
10,996.27 |
10,996.57 |
10,995.36 |
10,995.72 |
0.0K |
| 12:55 |
10,995.27 |
10,995.27 |
10,993.78 |
10,995.30 |
0.0K |
| 12:56 |
10,995.57 |
10,996.67 |
10,994.51 |
10,994.64 |
0.0K |
| 12:57 |
10,994.56 |
10,994.56 |
10,992.74 |
10,993.67 |
0.0K |
| 12:58 |
10,993.80 |
10,994.48 |
10,993.26 |
10,993.26 |
0.0K |
| 12:59 |
10,993.20 |
10,994.75 |
10,993.12 |
10,994.49 |
0.0K |
| 13:00 |
10,994.90 |
10,999.38 |
10,994.26 |
10,998.26 |
0.0K |
| 13:01 |
10,998.13 |
10,999.84 |
10,997.74 |
10,999.21 |
0.0K |
| 13:02 |
10,999.82 |
11,001.16 |
10,999.82 |
11,000.09 |
0.0K |
| 13:03 |
10,999.86 |
10,999.86 |
10,995.03 |
10,996.08 |
0.0K |
| 13:04 |
10,996.85 |
10,999.52 |
10,996.85 |
10,998.91 |
0.0K |
| 13:05 |
10,998.42 |
10,999.58 |
10,996.77 |
10,999.13 |
0.0K |
| 13:06 |
10,999.11 |
11,000.12 |
10,997.29 |
10,997.29 |
0.0K |
| 13:07 |
10,997.53 |
11,001.08 |
10,997.53 |
11,001.07 |
0.0K |
| 13:08 |
11,000.86 |
11,004.62 |
11,000.61 |
11,004.16 |
0.0K |
| 13:09 |
11,004.40 |
11,006.36 |
11,003.78 |
11,006.22 |
0.0K |
| 13:10 |
11,005.98 |
11,012.60 |
11,005.85 |
11,012.16 |
0.0K |
| 13:11 |
11,012.07 |
11,013.09 |
11,011.42 |
11,012.36 |
0.0K |
| 13:12 |
11,011.95 |
11,016.59 |
11,011.95 |
11,016.19 |
0.0K |
| 13:13 |
11,016.04 |
11,017.07 |
11,012.89 |
11,013.32 |
0.0K |
| 13:14 |
11,013.93 |
11,013.98 |
11,009.27 |
11,009.27 |
0.0K |
| 13:15 |
11,008.90 |
11,010.42 |
11,008.90 |
11,009.77 |
0.0K |
| 13:16 |
11,009.19 |
11,009.19 |
11,006.32 |
11,006.32 |
0.0K |
| 13:17 |
11,006.38 |
11,007.52 |
11,005.75 |
11,006.98 |
0.0K |
| 13:18 |
11,006.85 |
11,008.04 |
11,006.37 |
11,006.99 |
0.0K |
| 13:19 |
11,007.05 |
11,007.05 |
11,006.12 |
11,006.30 |
0.0K |
| 13:20 |
11,006.44 |
11,006.44 |
11,005.32 |
11,006.34 |
0.0K |
| 13:21 |
11,006.49 |
11,006.49 |
11,004.02 |
11,004.74 |
0.0K |
| 13:22 |
11,004.64 |
11,005.99 |
11,004.16 |
11,005.71 |
0.0K |
| 13:23 |
11,005.81 |
11,009.02 |
11,005.55 |
11,008.65 |
0.0K |
| 13:24 |
11,008.67 |
11,011.16 |
11,007.84 |
11,011.16 |
0.0K |
| 13:25 |
11,011.04 |
11,011.16 |
11,010.22 |
11,011.08 |
0.0K |
| 13:26 |
11,010.68 |
11,010.68 |
11,007.93 |
11,009.47 |
0.0K |
| 13:27 |
11,009.73 |
11,012.13 |
11,009.64 |
11,012.01 |
0.0K |
| 13:28 |
11,011.87 |
11,013.36 |
11,011.72 |
11,013.24 |
0.0K |
| 13:29 |
11,013.56 |
11,014.74 |
11,013.56 |
11,013.91 |
0.0K |
| 13:30 |
11,014.08 |
11,017.48 |
11,014.08 |
11,017.41 |
0.0K |
| 13:31 |
11,017.43 |
11,019.65 |
11,017.43 |
11,019.65 |
0.0K |
| 13:32 |
11,019.70 |
11,020.70 |
11,019.19 |
11,020.44 |
0.0K |
| 13:33 |
11,020.48 |
11,020.73 |
11,019.19 |
11,020.13 |
0.0K |
| 13:34 |
11,020.13 |
11,021.03 |
11,019.47 |
11,020.75 |
0.0K |
| 13:35 |
11,021.00 |
11,022.78 |
11,018.73 |
11,019.23 |
0.0K |
| 13:36 |
11,017.87 |
11,019.02 |
11,015.77 |
11,015.77 |
0.0K |
| 13:37 |
11,015.78 |
11,016.05 |
11,013.66 |
11,013.66 |
0.0K |
| 13:38 |
11,013.53 |
11,013.62 |
11,011.86 |
11,012.49 |
0.0K |
| 13:39 |
11,012.72 |
11,012.72 |
11,010.87 |
11,011.32 |
0.0K |
| 13:40 |
11,010.88 |
11,011.47 |
11,008.51 |
11,008.51 |
0.0K |
| 13:41 |
11,008.37 |
11,011.66 |
11,008.37 |
11,011.42 |
0.0K |
| 13:42 |
11,011.35 |
11,011.35 |
11,009.64 |
11,011.20 |
0.0K |
| 13:43 |
11,011.05 |
11,011.71 |
11,010.46 |
11,011.15 |
0.0K |
| 13:44 |
11,011.16 |
11,012.16 |
11,010.13 |
11,010.13 |
0.0K |
| 13:45 |
11,009.95 |
11,010.22 |
11,009.26 |
11,009.40 |
0.0K |
| 13:46 |
11,009.38 |
11,009.38 |
11,004.60 |
11,004.60 |
0.0K |
| 13:47 |
11,004.52 |
11,004.52 |
11,001.92 |
11,001.92 |
0.0K |
| 13:48 |
11,002.29 |
11,002.29 |
10,999.59 |
11,001.04 |
0.0K |
| 13:49 |
11,001.06 |
11,003.19 |
11,001.06 |
11,002.08 |
0.0K |
| 13:50 |
11,001.81 |
11,002.35 |
11,000.08 |
11,000.18 |
0.0K |
| 13:51 |
11,000.45 |
11,002.76 |
10,998.90 |
11,001.42 |
0.0K |
| 13:52 |
11,001.84 |
11,002.56 |
11,000.84 |
11,002.57 |
0.0K |
| 13:53 |
11,002.24 |
11,002.38 |
11,001.14 |
11,001.53 |
0.0K |
| 13:54 |
11,001.17 |
11,004.34 |
11,000.97 |
11,004.34 |
0.0K |
| 13:55 |
11,004.30 |
11,006.47 |
11,004.00 |
11,004.00 |
0.0K |
| 13:56 |
11,003.75 |
11,005.34 |
11,001.66 |
11,001.66 |
0.0K |
| 13:57 |
11,002.06 |
11,003.39 |
11,001.70 |
11,002.81 |
0.0K |
| 13:58 |
11,003.10 |
11,003.69 |
11,001.56 |
11,001.56 |
0.0K |
| 13:59 |
11,001.43 |
11,002.12 |
11,001.03 |
11,001.73 |
0.0K |
| 14:00 |
11,001.71 |
11,002.45 |
11,000.92 |
11,001.84 |
0.0K |
| 14:01 |
11,001.95 |
11,001.95 |
10,999.61 |
10,999.75 |
0.0K |
| 14:02 |
10,999.91 |
11,000.77 |
10,999.70 |
10,999.70 |
0.0K |
| 14:03 |
10,999.66 |
11,001.70 |
10,999.33 |
10,999.42 |
0.0K |
| 14:04 |
10,999.33 |
11,001.19 |
10,999.17 |
11,001.01 |
0.0K |
| 14:05 |
11,001.06 |
11,003.51 |
11,001.06 |
11,003.51 |
0.0K |
| 14:06 |
11,003.76 |
11,004.46 |
11,002.70 |
11,002.95 |
0.0K |
| 14:07 |
11,003.46 |
11,003.46 |
11,000.55 |
11,000.60 |
0.0K |
| 14:08 |
11,000.70 |
11,000.96 |
10,999.40 |
10,999.73 |
0.0K |
| 14:09 |
10,999.92 |
10,999.92 |
10,998.49 |
10,999.19 |
0.0K |
| 14:10 |
10,999.23 |
10,999.39 |
10,994.52 |
10,994.66 |
0.0K |
| 14:11 |
10,994.41 |
10,994.41 |
10,991.31 |
10,991.63 |
0.0K |
| 14:12 |
10,991.47 |
10,992.88 |
10,991.47 |
10,992.07 |
0.0K |
| 14:13 |
10,991.97 |
10,996.27 |
10,991.97 |
10,996.00 |
0.0K |
| 14:14 |
10,996.22 |
10,997.48 |
10,996.22 |
10,997.22 |
0.0K |
| 14:15 |
10,997.33 |
11,001.06 |
10,997.33 |
11,000.88 |
0.0K |
| 14:16 |
11,000.48 |
11,001.11 |
10,998.74 |
10,998.94 |
0.0K |
| 14:17 |
10,999.15 |
10,999.93 |
10,998.76 |
10,998.76 |
0.0K |
| 14:18 |
10,999.41 |
11,001.17 |
10,999.41 |
11,000.94 |
0.0K |
| 14:19 |
11,001.03 |
11,003.08 |
11,001.03 |
11,003.12 |
0.0K |
| 14:20 |
11,002.49 |
11,002.49 |
10,999.45 |
10,999.45 |
0.0K |
| 14:21 |
10,999.24 |
10,999.44 |
10,996.06 |
10,996.23 |
0.0K |
| 14:22 |
10,995.88 |
10,996.77 |
10,995.21 |
10,996.77 |
0.0K |
| 14:23 |
10,998.07 |
10,998.38 |
10,996.76 |
10,997.68 |
0.0K |
| 14:24 |
10,997.89 |
10,998.12 |
10,997.03 |
10,997.03 |
0.0K |
| 14:25 |
10,996.70 |
10,996.84 |
10,994.69 |
10,995.11 |
0.0K |
| 14:26 |
10,995.21 |
10,997.02 |
10,995.21 |
10,995.51 |
0.0K |
| 14:27 |
10,995.65 |
10,996.78 |
10,995.28 |
10,996.52 |
0.0K |
| 14:28 |
10,996.28 |
10,997.61 |
10,996.15 |
10,997.11 |
0.0K |
| 14:29 |
10,997.03 |
10,998.44 |
10,996.39 |
10,997.46 |
0.0K |
| 14:30 |
10,997.41 |
10,998.50 |
10,996.55 |
10,996.55 |
0.0K |
| 14:31 |
10,996.62 |
11,000.97 |
10,995.87 |
10,999.42 |
0.0K |
| 14:32 |
10,999.44 |
10,999.88 |
10,996.39 |
10,997.92 |
0.0K |
| 14:33 |
10,997.92 |
11,001.78 |
10,997.92 |
11,001.06 |
0.0K |
| 14:34 |
11,000.59 |
11,000.59 |
10,999.74 |
11,000.21 |
0.0K |
| 14:35 |
10,999.94 |
11,002.21 |
10,999.80 |
11,001.83 |
0.0K |
| 14:36 |
11,001.85 |
11,002.73 |
11,001.10 |
11,001.10 |
0.0K |
| 14:37 |
11,001.28 |
11,003.48 |
11,001.28 |
11,003.43 |
0.0K |
| 14:38 |
11,003.86 |
11,005.35 |
11,003.47 |
11,004.92 |
0.0K |
| 14:39 |
11,004.87 |
11,006.81 |
11,004.78 |
11,005.54 |
0.0K |
| 14:40 |
11,005.37 |
11,008.11 |
11,005.37 |
11,006.69 |
0.0K |
| 14:41 |
11,006.73 |
11,006.77 |
11,005.79 |
11,005.99 |
0.0K |
| 14:42 |
11,006.22 |
11,006.22 |
11,004.90 |
11,005.23 |
0.0K |
| 14:43 |
11,004.56 |
11,005.32 |
11,003.68 |
11,003.99 |
0.0K |
| 14:44 |
11,004.63 |
11,005.81 |
11,004.63 |
11,004.75 |
0.0K |
| 14:45 |
11,004.86 |
11,008.10 |
11,004.86 |
11,008.10 |
0.0K |
| 14:46 |
11,008.30 |
11,009.73 |
11,008.03 |
11,008.99 |
0.0K |
| 14:47 |
11,008.96 |
11,008.96 |
11,006.91 |
11,006.91 |
0.0K |
| 14:48 |
11,006.90 |
11,007.80 |
11,003.03 |
11,003.77 |
0.0K |
| 14:49 |
11,003.56 |
11,004.86 |
11,003.56 |
11,004.86 |
0.0K |
| 14:50 |
11,004.83 |
11,006.05 |
11,004.59 |
11,005.36 |
0.0K |
| 14:51 |
11,005.03 |
11,006.09 |
11,003.97 |
11,005.88 |
0.0K |
| 14:52 |
11,005.82 |
11,008.87 |
11,005.82 |
11,008.69 |
0.0K |
| 14:53 |
11,009.15 |
11,014.88 |
11,009.15 |
11,014.75 |
0.0K |
| 14:54 |
11,014.61 |
11,015.02 |
11,013.61 |
11,014.75 |
0.0K |
| 14:55 |
11,014.97 |
11,017.29 |
11,014.97 |
11,017.21 |
0.0K |
| 14:56 |
11,017.13 |
11,017.31 |
11,016.08 |
11,016.32 |
0.0K |
| 14:57 |
11,016.05 |
11,016.44 |
11,014.80 |
11,015.02 |
0.0K |
| 14:58 |
11,015.11 |
11,015.97 |
11,014.51 |
11,015.97 |
0.0K |
| 14:59 |
11,016.31 |
11,016.64 |
11,015.43 |
11,016.15 |
0.0K |
| 15:00 |
11,016.33 |
11,017.29 |
11,013.17 |
11,013.17 |
0.0K |
| 15:01 |
11,013.09 |
11,013.97 |
11,011.65 |
11,011.67 |
0.0K |
| 15:02 |
11,011.79 |
11,011.79 |
11,008.97 |
11,009.35 |
0.0K |
| 15:03 |
11,009.42 |
11,013.24 |
11,009.42 |
11,012.53 |
0.0K |
| 15:04 |
11,012.75 |
11,012.75 |
11,011.97 |
11,012.67 |
0.0K |
| 15:05 |
11,012.47 |
11,014.45 |
11,012.39 |
11,013.25 |
0.0K |
| 15:06 |
11,012.88 |
11,012.88 |
11,011.03 |
11,011.05 |
0.0K |
| 15:07 |
11,011.31 |
11,012.00 |
11,010.33 |
11,011.85 |
0.0K |
| 15:08 |
11,011.90 |
11,012.60 |
11,010.84 |
11,010.94 |
0.0K |
| 15:09 |
11,010.93 |
11,011.44 |
11,010.32 |
11,010.56 |
0.0K |
| 15:10 |
11,010.44 |
11,013.61 |
11,010.44 |
11,013.61 |
0.0K |
| 15:11 |
11,013.59 |
11,013.80 |
11,012.61 |
11,013.52 |
0.0K |
| 15:12 |
11,013.19 |
11,013.55 |
11,012.81 |
11,013.28 |
0.0K |
| 15:13 |
11,013.23 |
11,013.77 |
11,010.66 |
11,010.66 |
0.0K |
| 15:14 |
11,010.38 |
11,010.47 |
11,008.52 |
11,008.52 |
0.0K |
| 15:15 |
11,009.00 |
11,009.16 |
11,006.04 |
11,007.78 |
0.0K |
| 15:16 |
11,007.86 |
11,009.45 |
11,007.52 |
11,009.45 |
0.0K |
| 15:17 |
11,009.60 |
11,011.91 |
11,009.60 |
11,010.75 |
0.0K |
| 15:18 |
11,010.95 |
11,012.44 |
11,010.95 |
11,012.44 |
0.0K |
| 15:19 |
11,012.77 |
11,013.99 |
11,012.77 |
11,013.65 |
0.0K |
| 15:20 |
11,013.68 |
11,014.15 |
11,011.80 |
11,012.24 |
0.0K |
| 15:21 |
11,012.49 |
11,013.08 |
11,010.68 |
11,010.68 |
0.0K |
| 15:22 |
11,010.60 |
11,011.46 |
11,010.04 |
11,011.27 |
0.0K |
| 15:23 |
11,011.32 |
11,012.53 |
11,010.18 |
11,010.18 |
0.0K |
| 15:24 |
11,010.36 |
11,010.46 |
11,009.42 |
11,010.12 |
0.0K |
| 15:25 |
11,009.89 |
11,010.32 |
11,008.81 |
11,009.10 |
0.0K |
| 15:26 |
11,008.61 |
11,009.30 |
11,007.42 |
11,007.67 |
0.0K |
| 15:27 |
11,008.06 |
11,008.72 |
11,007.64 |
11,008.04 |
0.0K |
| 15:28 |
11,007.97 |
11,008.15 |
11,007.09 |
11,007.52 |
0.0K |
| 15:29 |
11,007.71 |
11,008.86 |
11,007.71 |
11,008.08 |
0.0K |
| 15:30 |
11,008.42 |
11,009.47 |
11,008.18 |
11,008.86 |
0.0K |
| 15:31 |
11,009.05 |
11,009.50 |
11,008.38 |
11,008.84 |
0.0K |
| 15:32 |
11,008.97 |
11,008.97 |
11,007.06 |
11,008.62 |
0.0K |
| 15:33 |
11,008.28 |
11,010.35 |
11,008.03 |
11,010.35 |
0.0K |
| 15:34 |
11,010.27 |
11,011.31 |
11,009.72 |
11,011.32 |
0.0K |
| 15:35 |
11,011.33 |
11,011.44 |
11,006.57 |
11,006.57 |
0.0K |
| 15:36 |
11,006.55 |
11,006.55 |
11,004.59 |
11,004.56 |
0.0K |
| 15:37 |
11,004.72 |
11,004.72 |
11,003.53 |
11,003.96 |
0.0K |
| 15:38 |
11,004.25 |
11,004.47 |
11,003.50 |
11,003.66 |
0.0K |
| 15:39 |
11,003.92 |
11,004.19 |
11,002.43 |
11,003.80 |
0.0K |
| 15:40 |
11,004.27 |
11,006.57 |
11,004.01 |
11,006.09 |
0.0K |
| 15:41 |
11,006.36 |
11,006.85 |
11,004.73 |
11,004.73 |
0.0K |
| 15:42 |
11,004.30 |
11,004.30 |
11,001.66 |
11,001.70 |
0.0K |
| 15:43 |
11,001.70 |
11,003.10 |
11,000.81 |
11,003.10 |
0.0K |
| 15:44 |
11,002.74 |
11,002.74 |
11,000.91 |
11,000.91 |
0.0K |
| 15:45 |
11,000.91 |
11,000.91 |
10,997.10 |
10,997.10 |
0.0K |
| 15:46 |
10,997.11 |
10,999.75 |
10,997.11 |
10,999.24 |
0.0K |
| 15:47 |
10,999.29 |
11,004.34 |
10,999.29 |
11,003.95 |
0.0K |
| 15:48 |
11,004.16 |
11,007.49 |
11,004.16 |
11,007.03 |
0.0K |
| 15:49 |
11,006.87 |
11,007.34 |
11,005.64 |
11,007.34 |
0.0K |
| 15:50 |
11,014.93 |
11,014.93 |
11,009.41 |
11,009.41 |
0.0K |
| 15:51 |
11,010.83 |
11,012.70 |
11,010.45 |
11,012.00 |
0.0K |
| 15:52 |
11,010.95 |
11,012.76 |
11,010.88 |
11,011.51 |
0.0K |
| 15:53 |
11,010.88 |
11,013.61 |
11,010.70 |
11,013.61 |
0.0K |
| 15:54 |
11,014.23 |
11,015.92 |
11,013.23 |
11,014.52 |
0.0K |
| 15:55 |
11,016.55 |
11,016.55 |
11,010.17 |
11,012.45 |
0.0K |
| 15:56 |
11,012.64 |
11,013.21 |
11,010.63 |
11,010.78 |
0.0K |
| 15:57 |
11,010.71 |
11,015.03 |
11,010.06 |
11,014.12 |
0.0K |
| 15:58 |
11,013.51 |
11,016.12 |
11,013.51 |
11,016.12 |
0.0K |
| 15:59 |
11,017.06 |
11,018.91 |
11,013.98 |
11,015.81 |
0.0K |
| Datum |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 2025-09-26 |
10,972.30 |
11,013.30 |
10,914.80 |
11,010.80 |
0.0M |
| 2025-09-25 |
10,929.80 |
10,997.50 |
10,865.70 |
10,962.90 |
0.0M |
| 2025-09-24 |
11,092.90 |
11,093.80 |
10,965.70 |
11,005.20 |
0.0M |
| 2025-09-23 |
11,156.50 |
11,157.70 |
11,035.90 |
11,053.00 |
0.0M |
| 2025-09-22 |
11,072.50 |
11,166.10 |
11,066.40 |
11,160.90 |
0.0M |
| 2025-09-19 |
11,044.90 |
11,090.70 |
11,017.50 |
11,083.90 |
0.0M |
| 2025-09-18 |
10,991.48 |
11,041.15 |
10,951.78 |
11,004.07 |
0.0M |
| 2025-09-17 |
10,941.16 |
10,944.53 |
10,805.91 |
10,905.10 |
0.0M |
| 2025-09-16 |
10,973.35 |
10,973.35 |
10,929.83 |
10,942.14 |
0.0M |
| 2025-09-15 |
10,893.75 |
10,950.17 |
10,888.72 |
10,948.51 |
0.0M |
| 2025-09-12 |
10,811.86 |
10,863.75 |
10,788.28 |
10,843.48 |
0.0M |
| 2025-09-11 |
10,765.13 |
10,803.07 |
10,729.30 |
10,794.20 |
0.0M |
| 2025-09-10 |
10,763.82 |
10,774.55 |
10,682.41 |
10,719.60 |
0.0M |
| 2025-09-09 |
10,703.92 |
10,718.26 |
10,642.86 |
10,712.48 |
0.0M |
| 2025-09-08 |
10,677.81 |
10,718.68 |
10,663.41 |
10,674.89 |
0.0M |
| 2025-09-05 |
10,705.26 |
10,714.61 |
10,545.24 |
10,624.83 |
0.0M |
| 2025-09-04 |
10,547.74 |
10,633.51 |
10,514.26 |
10,631.40 |
0.0M |
| 2025-09-03 |
10,506.01 |
10,552.35 |
10,464.06 |
10,526.52 |
0.0M |
| 2025-09-02 |
10,321.00 |
10,422.00 |
10,294.63 |
10,415.13 |
0.0M |
| 2025-08-29 |
10,587.41 |
10,587.86 |
10,474.29 |
10,502.10 |
0.0M |
| 2025-08-28 |
10,582.90 |
10,643.97 |
10,540.27 |
10,625.39 |
0.0M |
| 2025-08-27 |
10,538.02 |
10,582.47 |
10,512.47 |
10,569.98 |
0.0M |
| 2025-08-26 |
10,498.77 |
10,551.39 |
10,471.63 |
10,548.05 |
0.0M |
| 2025-08-25 |
10,508.63 |
10,562.26 |
10,476.69 |
10,502.88 |
0.0M |
| 2025-08-22 |
10,351.41 |
10,547.67 |
10,327.93 |
10,523.51 |
0.0M |
| 2025-08-21 |
10,340.94 |
10,382.37 |
10,290.51 |
10,332.47 |
0.0M |
| 2025-08-20 |
10,420.01 |
10,420.01 |
10,240.83 |
10,369.98 |
0.0M |
| 2025-08-19 |
10,582.83 |
10,584.25 |
10,423.66 |
10,442.08 |
0.0M |
| 2025-08-18 |
10,587.60 |
10,604.32 |
10,557.86 |
10,593.02 |
0.0M |
| 2025-08-15 |
10,634.06 |
10,637.74 |
10,564.55 |
10,591.32 |
0.0M |
| 2025-08-14 |
10,604.88 |
10,662.89 |
10,593.62 |
10,634.90 |
0.0M |
| 2025-08-13 |
10,662.21 |
10,681.67 |
10,601.94 |
10,634.02 |
0.0M |
| 2025-08-12 |
10,538.20 |
10,626.65 |
10,477.61 |
10,622.65 |
0.0M |
| 2025-08-11 |
10,515.26 |
10,558.53 |
10,458.60 |
10,477.73 |
0.0M |
| 2025-08-08 |
10,441.95 |
10,517.91 |
10,426.35 |
10,510.88 |
0.0M |
| 2025-08-07 |
10,441.00 |
10,482.44 |
10,327.55 |
10,402.12 |
0.0M |
| 2025-08-06 |
10,256.63 |
10,371.05 |
10,248.74 |
10,363.77 |
0.0M |
| 2025-08-05 |
10,323.76 |
10,345.89 |
10,225.90 |
10,235.81 |
0.0M |
| 2025-08-04 |
10,209.09 |
10,305.63 |
10,198.91 |
10,304.73 |
0.0M |
| 2025-08-01 |
10,200.62 |
10,218.17 |
10,064.91 |
10,108.79 |
0.0M |
| 2025-07-31 |
10,507.78 |
10,507.78 |
10,319.18 |
10,341.47 |
0.0M |
| 2025-07-30 |
10,347.46 |
10,390.79 |
10,287.44 |
10,343.52 |
0.0M |
| 2025-07-29 |
10,415.90 |
10,424.78 |
10,319.15 |
10,327.38 |
0.0M |
| 2025-07-28 |
10,358.27 |
10,372.05 |
10,333.98 |
10,362.36 |
0.0M |
| 2025-07-25 |
10,302.71 |
10,353.43 |
10,291.56 |
10,326.15 |
0.0M |
| 2025-07-24 |
10,312.24 |
10,328.27 |
10,272.16 |
10,301.57 |
0.0M |
| 2025-07-23 |
10,256.15 |
10,282.24 |
10,207.64 |
10,280.16 |
0.0M |
| 2025-07-22 |
10,268.41 |
10,269.96 |
10,155.27 |
10,221.87 |
0.0M |
| 2025-07-21 |
10,254.54 |
10,311.61 |
10,253.39 |
10,264.59 |
0.0M |
| 2025-07-18 |
10,252.70 |
10,262.94 |
10,198.38 |
10,223.37 |
0.0M |
| 2025-07-17 |
10,157.37 |
10,230.76 |
10,144.59 |
10,217.48 |
0.0M |
| 2025-07-16 |
10,140.13 |
10,153.53 |
10,036.92 |
10,143.43 |
0.0M |
| 2025-07-15 |
10,190.00 |
10,196.68 |
10,118.73 |
10,122.34 |
0.0M |
| 2025-07-14 |
10,080.00 |
10,117.42 |
10,028.96 |
10,100.78 |
0.0M |
| 2025-07-11 |
10,062.14 |
10,106.45 |
10,036.55 |
10,076.49 |
0.0M |
| 2025-07-10 |
10,098.15 |
10,107.19 |
10,029.62 |
10,095.27 |
0.0M |
| 2025-07-09 |
10,044.42 |
10,105.21 |
10,026.64 |
10,085.86 |
0.0M |
| 2025-07-08 |
10,018.80 |
10,025.58 |
9,974.63 |
9,994.64 |
0.0M |
| 2025-07-07 |
10,028.68 |
10,040.48 |
9,949.55 |
9,993.06 |
0.0M |
| 2025-07-03 |
10,034.88 |
10,094.51 |
10,024.67 |
10,082.78 |
0.0M |
| 2025-07-02 |
9,883.97 |
9,985.74 |
9,882.31 |
9,983.70 |
0.0M |
| 2025-07-01 |
9,937.01 |
9,960.60 |
9,845.90 |
9,892.98 |
0.0M |
| 2025-06-30 |
9,971.52 |
9,999.54 |
9,924.28 |
9,975.67 |
0.0M |
| 2025-06-27 |
9,898.74 |
9,946.36 |
9,841.84 |
9,929.13 |
0.0M |
| 2025-06-26 |
9,824.46 |
9,884.84 |
9,783.71 |
9,875.00 |
0.0M |
| 2025-06-25 |
9,796.28 |
9,817.33 |
9,752.60 |
9,779.93 |
0.0M |
| 2025-06-24 |
9,698.09 |
9,763.97 |
9,690.35 |
9,747.01 |
0.0M |
| 2025-06-23 |
9,511.07 |
9,618.06 |
9,467.41 |
9,611.50 |
0.0M |
| 2025-06-20 |
9,608.75 |
9,638.37 |
9,485.96 |
9,517.92 |
0.0M |
| 2025-06-18 |
9,556.32 |
9,619.69 |
9,536.67 |
9,562.99 |
0.0M |
| 2025-06-17 |
9,601.61 |
9,620.71 |
9,533.54 |
9,549.74 |
0.0M |
| 2025-06-16 |
9,570.10 |
9,657.04 |
9,570.10 |
9,638.96 |
0.0M |
| 2025-06-13 |
9,522.93 |
9,591.76 |
9,482.52 |
9,502.13 |
0.0M |
| 2025-06-12 |
9,582.88 |
9,637.54 |
9,570.09 |
9,624.67 |
0.0M |
| 2025-06-11 |
9,678.39 |
9,688.54 |
9,567.27 |
9,599.92 |
0.0M |
| 2025-06-10 |
9,599.84 |
9,654.79 |
9,559.86 |
9,647.59 |
0.0M |
| 2025-06-09 |
9,575.00 |
9,608.53 |
9,555.68 |
9,585.98 |
0.0M |
| 2025-06-06 |
9,556.95 |
9,587.67 |
9,524.02 |
9,555.94 |
0.0M |
| 2025-06-05 |
9,552.65 |
9,598.73 |
9,410.30 |
9,445.15 |
0.0M |
| 2025-06-04 |
9,512.55 |
9,540.65 |
9,475.52 |
9,524.94 |
0.0M |
| 2025-06-03 |
9,442.12 |
9,524.90 |
9,410.91 |
9,495.02 |
0.0M |
| 2025-06-02 |
9,329.94 |
9,425.02 |
9,294.06 |
9,419.91 |
0.0M |
| 2025-05-30 |
9,364.11 |
9,377.89 |
9,224.77 |
9,356.14 |
0.0M |
| 2025-05-29 |
9,489.59 |
9,489.59 |
9,342.48 |
9,384.29 |
0.0M |
| 2025-05-28 |
9,411.97 |
9,434.23 |
9,339.71 |
9,347.78 |
0.0M |
| 2025-05-27 |
9,302.05 |
9,400.10 |
9,276.81 |
9,395.24 |
0.0M |
| 2025-05-23 |
9,113.36 |
9,218.88 |
9,101.76 |
9,166.82 |
0.0M |
| 2025-05-22 |
9,243.99 |
9,328.11 |
9,220.51 |
9,261.18 |
0.0M |
| 2025-05-21 |
9,297.55 |
9,415.65 |
9,199.79 |
9,235.75 |
0.0M |
| 2025-05-20 |
9,361.83 |
9,387.80 |
9,303.41 |
9,365.63 |
0.0M |
| 2025-05-19 |
9,267.51 |
9,409.88 |
9,267.51 |
9,403.41 |
0.0M |
| 2025-05-16 |
9,373.33 |
9,401.80 |
9,316.34 |
9,400.97 |
0.0M |
| 2025-05-15 |
9,315.80 |
9,402.49 |
9,286.13 |
9,354.64 |
0.0M |
| 2025-05-14 |
9,335.36 |
9,386.01 |
9,310.35 |
9,372.66 |
0.0M |
| 2025-05-13 |
9,177.37 |
9,330.39 |
9,169.66 |
9,303.35 |
0.0M |
| 2025-05-12 |
9,134.81 |
9,152.49 |
9,036.12 |
9,151.72 |
0.0M |
| 2025-05-09 |
8,815.26 |
8,836.87 |
8,731.59 |
8,769.14 |
0.0M |
| 2025-05-08 |
8,768.55 |
8,852.92 |
8,697.51 |
8,770.07 |
0.0M |
| 2025-05-07 |
8,664.92 |
8,721.40 |
8,564.08 |
8,680.36 |
0.0M |
| 2025-05-06 |
8,622.09 |
8,724.69 |
8,607.65 |
8,656.42 |
0.0M |
| 2025-05-05 |
8,716.15 |
8,789.34 |
8,703.90 |
8,730.18 |
0.0M |
| 2025-05-02 |
8,742.49 |
8,829.37 |
8,713.47 |
8,794.71 |
0.0M |
| 2025-05-01 |
8,707.26 |
8,770.64 |
8,655.17 |
8,666.34 |
0.0M |
| 2025-04-30 |
8,365.05 |
8,553.45 |
8,295.71 |
8,535.21 |
0.0M |
| 2025-04-29 |
8,447.73 |
8,561.16 |
8,441.28 |
8,542.33 |
0.0M |
| 2025-04-28 |
8,507.24 |
8,543.96 |
8,378.66 |
8,495.19 |
0.0M |
| 2025-04-25 |
8,401.81 |
8,515.13 |
8,367.19 |
8,504.39 |
0.0M |
| 2025-04-24 |
8,191.46 |
8,396.52 |
8,186.56 |
8,392.20 |
0.0M |
| 2025-04-23 |
8,252.58 |
8,324.83 |
8,135.98 |
8,168.22 |
0.0M |
| 2025-04-22 |
7,861.85 |
8,023.14 |
7,841.06 |
7,968.84 |
0.0M |
| 2025-04-21 |
7,849.19 |
7,856.18 |
7,668.42 |
7,759.77 |
0.0M |
| 2025-04-17 |
8,021.09 |
8,024.61 |
7,912.92 |
7,964.03 |
0.0M |
| 2025-04-16 |
8,070.27 |
8,119.29 |
7,857.20 |
7,975.27 |
0.0M |
| 2025-04-15 |
8,237.94 |
8,304.84 |
8,195.66 |
8,229.60 |
0.0M |
| 2025-04-14 |
8,379.82 |
8,388.47 |
8,149.45 |
8,231.02 |
0.0M |
| 2025-04-11 |
8,009.67 |
8,203.32 |
7,945.71 |
8,188.02 |
0.0M |
| 2025-04-10 |
8,145.23 |
8,183.36 |
7,781.05 |
8,024.10 |
0.0M |
| 2025-04-09 |
7,487.79 |
8,424.98 |
7,475.27 |
8,386.09 |
0.0M |
| 2025-04-08 |
7,917.05 |
7,985.77 |
7,366.99 |
7,472.55 |
0.0M |
| 2025-04-07 |
7,328.34 |
7,972.89 |
7,233.89 |
7,634.31 |
0.0M |
| 2025-04-04 |
7,852.10 |
7,894.21 |
7,621.56 |
7,625.89 |
0.0M |
| 2025-04-03 |
8,217.04 |
8,265.47 |
8,089.65 |
8,098.63 |
0.0M |
| 2025-04-02 |
8,422.38 |
8,670.37 |
8,409.70 |
8,613.57 |
0.0M |
| 2025-04-01 |
8,426.13 |
8,567.09 |
8,392.44 |
8,541.08 |
0.0M |
| 2025-03-31 |
8,338.74 |
8,482.01 |
8,246.00 |
8,464.41 |
0.0M |
| 2025-03-28 |
8,670.50 |
8,691.48 |
8,456.08 |
8,475.45 |
0.0M |
| 2025-03-27 |
8,714.17 |
8,800.77 |
8,681.10 |
8,710.93 |
0.0M |
| 2025-03-26 |
8,912.45 |
8,922.08 |
8,727.40 |
8,757.68 |
0.0M |
| 2025-03-25 |
8,906.42 |
8,943.79 |
8,888.39 |
8,939.81 |
0.0M |
| 2025-03-24 |
8,827.51 |
8,907.54 |
8,819.31 |
8,896.66 |
0.0M |
| 2025-03-21 |
8,569.27 |
8,706.10 |
8,547.25 |
8,699.21 |
0.0M |
| 2025-03-20 |
8,600.50 |
8,756.25 |
8,595.92 |
8,653.12 |
0.0M |
| 2025-03-19 |
8,603.75 |
8,763.27 |
8,575.83 |
8,680.84 |
0.0M |
| 2025-03-18 |
8,638.97 |
8,649.26 |
8,525.23 |
8,561.29 |
0.0M |
| 2025-03-17 |
8,670.27 |
8,768.08 |
8,630.79 |
8,710.35 |
0.0M |
| 2025-03-14 |
8,573.81 |
8,696.18 |
8,556.84 |
8,686.26 |
0.0M |
| 2025-03-13 |
8,609.73 |
8,621.04 |
8,434.69 |
8,466.00 |
0.0M |
| 2025-03-12 |
8,664.35 |
8,708.26 |
8,530.14 |
8,633.80 |
0.0M |
| 2025-03-11 |
8,534.89 |
8,654.21 |
8,434.47 |
8,530.19 |
0.0M |
| 2025-03-10 |
8,729.28 |
8,742.51 |
8,460.84 |
8,547.58 |
0.0M |
| 2025-03-07 |
8,821.56 |
8,927.30 |
8,694.79 |
8,904.13 |
0.0M |
| 2025-03-06 |
8,906.48 |
9,022.21 |
8,797.65 |
8,841.13 |
0.0M |
| 2025-03-05 |
8,960.22 |
9,103.59 |
8,877.29 |
9,077.19 |
0.0M |
| 2025-03-04 |
8,896.33 |
9,096.62 |
8,788.37 |
8,947.34 |
0.0M |
| 2025-03-03 |
9,257.69 |
9,291.62 |
8,914.08 |
8,980.10 |
0.0M |
| 2025-02-28 |
9,041.29 |
9,228.07 |
8,989.31 |
9,220.93 |
0.0M |
| 2025-02-27 |
9,400.43 |
9,414.78 |
9,067.24 |
9,071.93 |
0.0M |
| 2025-02-26 |
9,349.97 |
9,435.48 |
9,278.65 |
9,332.48 |
0.0M |
| 2025-02-25 |
9,414.50 |
9,421.51 |
9,234.63 |
9,310.21 |
0.0M |
| 2025-02-24 |
9,583.79 |
9,610.96 |
9,431.84 |
9,436.31 |
0.0M |
| 2025-02-21 |
9,782.83 |
9,788.49 |
9,543.29 |
9,550.09 |
0.0M |
| 2025-02-20 |
9,794.67 |
9,800.62 |
9,681.56 |
9,763.35 |
0.0M |
| 2025-02-19 |
9,776.72 |
9,828.07 |
9,744.27 |
9,807.66 |
0.0M |
| 2025-02-18 |
9,823.03 |
9,832.74 |
9,735.02 |
9,799.39 |
0.0M |
| 2025-02-14 |
9,755.52 |
9,801.76 |
9,745.56 |
9,792.19 |
0.0M |
| 2025-02-13 |
9,628.99 |
9,753.99 |
9,619.42 |
9,750.65 |
0.0M |
| 2025-02-12 |
9,498.37 |
9,617.61 |
9,487.74 |
9,601.19 |
0.0M |
| 2025-02-11 |
9,576.12 |
9,641.24 |
9,566.99 |
9,598.93 |
0.0M |
| 2025-02-10 |
9,606.95 |
9,659.11 |
9,598.27 |
9,630.35 |
0.0M |
| 2025-02-07 |
9,659.62 |
9,702.54 |
9,520.07 |
9,536.54 |
0.0M |
| 2025-02-06 |
9,633.56 |
9,669.55 |
9,600.80 |
9,668.81 |
0.0M |
| 2025-02-05 |
9,539.63 |
9,619.88 |
9,522.24 |
9,617.64 |
0.0M |
| 2025-02-04 |
9,486.97 |
9,606.85 |
9,479.78 |
9,600.33 |
0.0M |
| 2025-02-03 |
9,387.06 |
9,525.73 |
9,349.45 |
9,471.94 |
0.0M |
| 2025-01-31 |
9,685.85 |
9,753.26 |
9,560.66 |
9,586.35 |
0.0M |
| 2025-01-30 |
9,619.24 |
9,661.84 |
9,513.50 |
9,611.38 |
0.0M |
| 2025-01-29 |
9,620.19 |
9,621.96 |
9,513.14 |
9,588.62 |
0.0M |
| 2025-01-28 |
9,482.36 |
9,651.68 |
9,422.73 |
9,639.09 |
0.0M |
| 2025-01-27 |
9,391.03 |
9,527.46 |
9,378.11 |
9,445.01 |
0.0M |
| 2025-01-24 |
9,811.23 |
9,827.58 |
9,716.93 |
9,745.96 |
0.0M |
| 2025-01-23 |
9,724.97 |
9,795.06 |
9,717.26 |
9,795.06 |
0.0M |
| 2025-01-22 |
9,721.54 |
9,804.07 |
9,721.23 |
9,774.52 |
0.0M |
| 2025-01-21 |
9,639.42 |
9,664.48 |
9,549.67 |
9,647.86 |
0.0M |
| 2025-01-17 |
9,601.89 |
9,628.52 |
9,546.84 |
9,590.18 |
0.0M |
| 2025-01-16 |
9,562.76 |
9,565.98 |
9,444.53 |
9,446.03 |
0.0M |
| 2025-01-15 |
9,451.91 |
9,550.78 |
9,427.62 |
9,532.44 |
0.0M |
| 2025-01-14 |
9,383.18 |
9,415.24 |
9,246.66 |
9,304.48 |
0.0M |
| 2025-01-13 |
9,233.88 |
9,331.82 |
9,200.15 |
9,325.93 |
0.0M |
| 2025-01-10 |
9,432.78 |
9,434.15 |
9,289.15 |
9,359.76 |
0.0M |
| 2025-01-08 |
9,506.71 |
9,544.65 |
9,429.89 |
9,512.89 |
0.0M |
| 2025-01-07 |
9,733.71 |
9,734.88 |
9,480.56 |
9,513.80 |
0.0M |
| 2025-01-06 |
9,690.25 |
9,767.51 |
9,657.80 |
9,697.99 |
0.0M |
| 2025-01-03 |
9,468.79 |
9,586.31 |
9,460.56 |
9,577.52 |
0.0M |
| 2025-01-02 |
9,474.73 |
9,529.43 |
9,332.17 |
9,412.47 |
0.0M |