1,657.67
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 1,656.94 | 1,659.25 | 1,656.94 | 1,658.17 | 1,061.2K |
| 09:01 | 1,658.46 | 1,659.54 | 1,658.32 | 1,659.08 | 247.1K |
| 09:02 | 1,659.07 | 1,659.60 | 1,658.75 | 1,658.75 | 506.0K |
| 09:03 | 1,658.55 | 1,658.61 | 1,657.36 | 1,657.36 | 289.4K |
| 09:04 | 1,657.24 | 1,657.25 | 1,656.89 | 1,657.15 | 150.2K |
| 09:05 | 1,657.14 | 1,657.18 | 1,656.54 | 1,656.89 | 208.3K |
| 09:06 | 1,657.09 | 1,657.41 | 1,657.07 | 1,657.33 | 102.2K |
| 09:07 | 1,657.33 | 1,657.33 | 1,657.01 | 1,657.31 | 139.6K |
| 09:08 | 1,657.32 | 1,657.32 | 1,656.69 | 1,656.75 | 195.0K |
| 09:09 | 1,656.85 | 1,657.21 | 1,656.55 | 1,656.55 | 206.4K |
| 09:10 | 1,656.55 | 1,656.86 | 1,656.55 | 1,656.86 | 89.2K |
| 09:11 | 1,656.80 | 1,656.97 | 1,656.53 | 1,656.56 | 120.0K |
| 09:12 | 1,656.69 | 1,656.74 | 1,656.48 | 1,656.51 | 82.7K |
| 09:13 | 1,656.36 | 1,656.36 | 1,655.80 | 1,655.91 | 128.6K |
| 09:14 | 1,655.91 | 1,655.91 | 1,655.02 | 1,655.14 | 204.7K |
| 09:15 | 1,654.81 | 1,654.81 | 1,653.92 | 1,654.04 | 173.7K |
| 09:16 | 1,654.02 | 1,654.31 | 1,653.88 | 1,653.89 | 187.8K |
| 09:17 | 1,653.89 | 1,654.05 | 1,653.67 | 1,653.84 | 55.6K |
| 09:18 | 1,653.87 | 1,654.37 | 1,653.83 | 1,654.29 | 160.6K |
| 09:19 | 1,654.29 | 1,654.56 | 1,653.83 | 1,653.83 | 150.9K |
| 09:20 | 1,653.82 | 1,653.82 | 1,653.06 | 1,653.06 | 164.6K |
| 09:21 | 1,653.16 | 1,653.16 | 1,652.10 | 1,652.10 | 120.5K |
| 09:22 | 1,652.08 | 1,652.08 | 1,651.29 | 1,651.29 | 376.3K |
| 09:23 | 1,651.34 | 1,651.41 | 1,650.98 | 1,650.98 | 132.3K |
| 09:24 | 1,650.84 | 1,651.24 | 1,650.74 | 1,651.22 | 48.5K |
| 09:25 | 1,651.22 | 1,651.90 | 1,651.22 | 1,651.85 | 131.3K |
| 09:26 | 1,651.85 | 1,652.49 | 1,651.85 | 1,652.44 | 68.3K |
| 09:27 | 1,652.46 | 1,653.14 | 1,652.46 | 1,653.14 | 124.0K |
| 09:28 | 1,653.49 | 1,653.96 | 1,653.49 | 1,653.96 | 76.4K |
| 09:29 | 1,653.89 | 1,654.37 | 1,653.89 | 1,654.36 | 184.1K |
| 09:30 | 1,654.38 | 1,655.61 | 1,654.38 | 1,655.61 | 337.5K |
| 09:31 | 1,655.61 | 1,656.05 | 1,655.61 | 1,655.93 | 112.3K |
| 09:32 | 1,656.04 | 1,656.59 | 1,656.04 | 1,656.52 | 140.2K |
| 09:33 | 1,656.52 | 1,656.91 | 1,656.52 | 1,656.91 | 180.4K |
| 09:34 | 1,656.93 | 1,657.54 | 1,656.93 | 1,657.54 | 894.6K |
| 09:35 | 1,657.56 | 1,658.27 | 1,657.56 | 1,658.27 | 81.6K |
| 09:36 | 1,658.12 | 1,658.16 | 1,657.74 | 1,658.14 | 48.2K |
| 09:37 | 1,658.08 | 1,658.52 | 1,658.08 | 1,658.52 | 39.7K |
| 09:38 | 1,658.52 | 1,658.97 | 1,658.52 | 1,658.92 | 312.7K |
| 09:39 | 1,658.78 | 1,659.13 | 1,658.75 | 1,659.13 | 80.1K |
| 09:40 | 1,659.13 | 1,659.17 | 1,658.86 | 1,658.87 | 38.8K |
| 09:41 | 1,658.87 | 1,658.94 | 1,658.82 | 1,658.82 | 379.4K |
| 09:42 | 1,658.86 | 1,659.05 | 1,658.71 | 1,658.75 | 94.6K |
| 09:43 | 1,658.75 | 1,658.92 | 1,658.52 | 1,658.85 | 76.9K |
| 09:44 | 1,658.87 | 1,659.33 | 1,658.83 | 1,659.33 | 50.4K |
| 09:45 | 1,659.33 | 1,659.42 | 1,659.22 | 1,659.29 | 73.7K |
| 09:46 | 1,659.29 | 1,659.77 | 1,659.29 | 1,659.77 | 96.5K |
| 09:47 | 1,659.77 | 1,659.77 | 1,659.46 | 1,659.47 | 125.4K |
| 09:48 | 1,659.53 | 1,659.76 | 1,659.53 | 1,659.60 | 44.2K |
| 09:49 | 1,659.57 | 1,659.75 | 1,659.56 | 1,659.56 | 82.3K |
| 09:50 | 1,659.56 | 1,659.56 | 1,659.05 | 1,659.23 | 68.0K |
| 09:51 | 1,659.25 | 1,659.25 | 1,658.57 | 1,658.63 | 49.4K |
| 09:52 | 1,658.64 | 1,658.71 | 1,658.37 | 1,658.37 | 163.1K |
| 09:53 | 1,658.32 | 1,658.32 | 1,657.86 | 1,657.88 | 72.8K |
| 09:54 | 1,657.79 | 1,658.06 | 1,657.72 | 1,657.97 | 117.0K |
| 09:55 | 1,657.90 | 1,657.90 | 1,657.65 | 1,657.65 | 113.4K |
| 09:56 | 1,657.65 | 1,657.65 | 1,657.00 | 1,657.08 | 124.1K |
| 09:57 | 1,657.07 | 1,657.07 | 1,656.19 | 1,656.21 | 204.3K |
| 09:58 | 1,656.21 | 1,656.21 | 1,655.42 | 1,655.42 | 49.0K |
| 09:59 | 1,655.40 | 1,655.45 | 1,655.25 | 1,655.42 | 36.3K |
| 10:00 | 1,655.46 | 1,655.64 | 1,655.17 | 1,655.64 | 52.6K |
| 10:01 | 1,655.68 | 1,655.78 | 1,655.43 | 1,655.60 | 104.1K |
| 10:02 | 1,655.61 | 1,655.92 | 1,655.59 | 1,655.92 | 294.2K |
| 10:03 | 1,655.94 | 1,656.12 | 1,655.83 | 1,656.07 | 82.8K |
| 10:04 | 1,656.11 | 1,656.35 | 1,656.11 | 1,656.30 | 26.3K |
| 10:05 | 1,656.30 | 1,656.37 | 1,656.20 | 1,656.20 | 25.1K |
| 10:06 | 1,656.18 | 1,656.18 | 1,655.65 | 1,655.69 | 99.0K |
| 10:07 | 1,655.69 | 1,655.78 | 1,655.59 | 1,655.78 | 80.6K |
| 10:08 | 1,655.85 | 1,655.99 | 1,655.82 | 1,655.99 | 46.0K |
| 10:09 | 1,655.99 | 1,656.14 | 1,655.90 | 1,655.91 | 33.1K |
| 10:10 | 1,655.90 | 1,655.99 | 1,655.75 | 1,655.79 | 24.6K |
| 10:11 | 1,655.79 | 1,655.94 | 1,655.70 | 1,655.91 | 15.7K |
| 10:12 | 1,655.91 | 1,655.99 | 1,655.74 | 1,655.74 | 456.7K |
| 10:13 | 1,655.75 | 1,655.98 | 1,655.69 | 1,655.85 | 62.0K |
| 10:14 | 1,655.85 | 1,655.87 | 1,655.54 | 1,655.80 | 51.5K |
| 10:15 | 1,655.83 | 1,656.25 | 1,655.83 | 1,656.13 | 176.2K |
| 10:16 | 1,656.13 | 1,656.13 | 1,655.90 | 1,655.91 | 17.8K |
| 10:17 | 1,655.91 | 1,655.97 | 1,655.72 | 1,655.75 | 63.6K |
| 10:18 | 1,655.79 | 1,655.87 | 1,655.71 | 1,655.79 | 94.4K |
| 10:19 | 1,655.79 | 1,656.06 | 1,655.79 | 1,656.00 | 56.7K |
| 10:20 | 1,656.06 | 1,656.06 | 1,655.83 | 1,655.96 | 43.1K |
| 10:21 | 1,655.94 | 1,656.04 | 1,655.89 | 1,655.90 | 25.9K |
| 10:22 | 1,655.90 | 1,656.06 | 1,655.87 | 1,655.90 | 144.6K |
| 10:23 | 1,655.79 | 1,655.82 | 1,655.64 | 1,655.73 | 70.4K |
| 10:24 | 1,655.72 | 1,655.72 | 1,655.55 | 1,655.59 | 20.6K |
| 10:25 | 1,655.60 | 1,655.86 | 1,655.60 | 1,655.86 | 56.1K |
| 10:26 | 1,655.86 | 1,655.93 | 1,655.72 | 1,655.72 | 42.7K |
| 10:27 | 1,655.72 | 1,655.73 | 1,655.49 | 1,655.50 | 16.8K |
| 10:28 | 1,655.50 | 1,655.50 | 1,655.33 | 1,655.38 | 52.3K |
| 10:29 | 1,655.38 | 1,655.48 | 1,655.33 | 1,655.33 | 149.9K |
| 10:30 | 1,655.45 | 1,655.54 | 1,655.45 | 1,655.52 | 65.5K |
| 10:31 | 1,655.52 | 1,655.79 | 1,655.52 | 1,655.73 | 234.5K |
| 10:32 | 1,655.74 | 1,655.81 | 1,655.44 | 1,655.45 | 144.9K |
| 10:33 | 1,655.45 | 1,655.60 | 1,655.40 | 1,655.40 | 93.3K |
| 10:34 | 1,655.44 | 1,655.58 | 1,655.44 | 1,655.58 | 42.2K |
| 10:35 | 1,655.59 | 1,655.61 | 1,655.20 | 1,655.38 | 219.9K |
| 10:36 | 1,655.39 | 1,655.42 | 1,655.27 | 1,655.42 | 63.9K |
| 10:37 | 1,655.42 | 1,655.52 | 1,655.41 | 1,655.50 | 8.8K |
| 10:38 | 1,655.51 | 1,655.88 | 1,655.39 | 1,655.71 | 53.2K |
| 10:39 | 1,655.73 | 1,655.75 | 1,655.67 | 1,655.69 | 75.7K |
| 10:40 | 1,655.71 | 1,655.89 | 1,655.64 | 1,655.89 | 42.7K |
| 10:41 | 1,655.85 | 1,655.85 | 1,655.70 | 1,655.80 | 11.0K |
| 10:42 | 1,655.80 | 1,656.05 | 1,655.77 | 1,656.04 | 84.5K |
| 10:43 | 1,656.04 | 1,656.08 | 1,656.01 | 1,656.06 | 60.9K |
| 10:44 | 1,655.98 | 1,655.99 | 1,655.80 | 1,655.80 | 58.7K |
| 10:45 | 1,655.78 | 1,655.78 | 1,655.54 | 1,655.55 | 36.5K |
| 10:46 | 1,655.54 | 1,655.54 | 1,655.22 | 1,655.22 | 67.0K |
| 10:47 | 1,655.22 | 1,655.27 | 1,655.19 | 1,655.24 | 17.3K |
| 10:48 | 1,655.24 | 1,655.24 | 1,654.93 | 1,654.95 | 57.8K |
| 10:49 | 1,654.95 | 1,654.95 | 1,654.52 | 1,654.52 | 50.9K |
| 10:50 | 1,654.52 | 1,654.52 | 1,654.41 | 1,654.42 | 361.4K |
| 10:51 | 1,654.42 | 1,654.48 | 1,654.24 | 1,654.29 | 43.7K |
| 10:52 | 1,654.29 | 1,654.31 | 1,654.19 | 1,654.26 | 44.7K |
| 10:53 | 1,654.30 | 1,654.32 | 1,654.19 | 1,654.29 | 48.8K |
| 10:54 | 1,654.25 | 1,654.37 | 1,654.19 | 1,654.20 | 25.0K |
| 10:55 | 1,654.20 | 1,654.21 | 1,654.01 | 1,654.01 | 59.3K |
| 10:56 | 1,654.01 | 1,654.04 | 1,653.89 | 1,653.89 | 38.1K |
| 10:57 | 1,653.89 | 1,653.89 | 1,653.71 | 1,653.88 | 21.0K |
| 10:58 | 1,653.86 | 1,654.08 | 1,653.69 | 1,654.00 | 19.3K |
| 10:59 | 1,653.97 | 1,654.09 | 1,653.84 | 1,654.06 | 104.3K |
| 11:00 | 1,654.07 | 1,654.07 | 1,653.75 | 1,653.79 | 23.8K |
| 11:01 | 1,653.79 | 1,653.79 | 1,653.38 | 1,653.38 | 77.9K |
| 11:02 | 1,653.38 | 1,653.38 | 1,653.19 | 1,653.20 | 45.9K |
| 11:03 | 1,653.16 | 1,653.16 | 1,652.69 | 1,652.69 | 79.1K |
| 11:04 | 1,652.69 | 1,652.75 | 1,652.65 | 1,652.66 | 10.2K |
| 11:05 | 1,652.66 | 1,652.66 | 1,652.41 | 1,652.62 | 44.3K |
| 11:06 | 1,652.62 | 1,652.63 | 1,652.46 | 1,652.56 | 93.3K |
| 11:07 | 1,652.56 | 1,652.68 | 1,652.54 | 1,652.68 | 77.0K |
| 11:08 | 1,652.56 | 1,652.56 | 1,652.40 | 1,652.42 | 29.4K |
| 11:09 | 1,652.46 | 1,652.68 | 1,652.46 | 1,652.48 | 48.5K |
| 11:10 | 1,652.47 | 1,652.67 | 1,652.47 | 1,652.62 | 97.1K |
| 11:11 | 1,652.62 | 1,652.84 | 1,652.61 | 1,652.84 | 22.2K |
| 11:12 | 1,652.87 | 1,653.01 | 1,652.87 | 1,653.00 | 50.0K |
| 11:13 | 1,653.04 | 1,653.27 | 1,653.04 | 1,653.27 | 16.8K |
| 11:14 | 1,653.24 | 1,653.49 | 1,653.24 | 1,653.49 | 66.6K |
| 11:15 | 1,653.49 | 1,653.49 | 1,653.39 | 1,653.43 | 65.0K |
| 11:16 | 1,653.43 | 1,653.43 | 1,653.11 | 1,653.16 | 53.8K |
| 11:17 | 1,653.16 | 1,653.48 | 1,653.16 | 1,653.48 | 83.2K |
| 11:18 | 1,653.48 | 1,653.93 | 1,653.48 | 1,653.86 | 16.2K |
| 11:19 | 1,653.85 | 1,653.88 | 1,653.66 | 1,653.66 | 42.5K |
| 11:20 | 1,653.64 | 1,653.66 | 1,653.40 | 1,653.40 | 91.4K |
| 11:21 | 1,653.40 | 1,653.53 | 1,653.40 | 1,653.42 | 14.8K |
| 11:22 | 1,653.42 | 1,653.43 | 1,653.19 | 1,653.19 | 53.4K |
| 11:23 | 1,653.13 | 1,653.13 | 1,652.98 | 1,652.98 | 58.9K |
| 11:24 | 1,652.99 | 1,653.02 | 1,652.77 | 1,652.77 | 53.1K |
| 11:25 | 1,652.76 | 1,652.76 | 1,652.57 | 1,652.60 | 21.4K |
| 11:26 | 1,652.60 | 1,652.64 | 1,652.59 | 1,652.59 | 25.9K |
| 11:27 | 1,652.56 | 1,652.62 | 1,652.37 | 1,652.62 | 22.5K |
| 11:28 | 1,652.62 | 1,652.71 | 1,652.53 | 1,652.71 | 25.1K |
| 11:29 | 1,652.71 | 1,652.78 | 1,652.68 | 1,652.70 | 207.1K |
| 11:30 | 1,652.70 | 1,652.76 | 1,652.66 | 1,652.74 | 17.0K |
| 11:31 | 1,652.75 | 1,652.76 | 1,652.61 | 1,652.65 | 9.9K |
| 11:32 | 1,652.72 | 1,652.90 | 1,652.72 | 1,652.90 | 33.9K |
| 11:33 | 1,652.87 | 1,653.16 | 1,652.85 | 1,653.08 | 34.3K |
| 11:34 | 1,653.01 | 1,653.19 | 1,653.01 | 1,653.19 | 15.4K |
| 11:35 | 1,653.19 | 1,653.35 | 1,653.19 | 1,653.35 | 47.5K |
| 11:36 | 1,653.35 | 1,654.26 | 1,653.20 | 1,654.26 | 74.9K |
| 11:37 | 1,654.26 | 1,654.27 | 1,654.11 | 1,654.22 | 33.9K |
| 11:38 | 1,654.21 | 1,654.52 | 1,654.21 | 1,654.52 | 35.5K |
| 11:39 | 1,654.52 | 1,654.59 | 1,654.52 | 1,654.59 | 25.4K |
| 11:40 | 1,654.65 | 1,654.73 | 1,654.64 | 1,654.65 | 13.6K |
| 11:41 | 1,654.62 | 1,654.62 | 1,654.42 | 1,654.44 | 12.0K |
| 11:42 | 1,654.40 | 1,654.61 | 1,654.40 | 1,654.61 | 33.2K |
| 11:43 | 1,654.60 | 1,654.72 | 1,654.51 | 1,654.58 | 28.8K |
| 11:44 | 1,654.58 | 1,654.60 | 1,654.48 | 1,654.51 | 6.7K |
| 11:45 | 1,654.51 | 1,654.76 | 1,654.51 | 1,654.76 | 40.0K |
| 11:46 | 1,654.77 | 1,655.33 | 1,654.77 | 1,655.33 | 38.8K |
| 11:47 | 1,655.33 | 1,655.88 | 1,655.33 | 1,655.88 | 38.5K |
| 11:48 | 1,655.88 | 1,656.57 | 1,655.88 | 1,656.57 | 136.2K |
| 11:49 | 1,656.57 | 1,656.67 | 1,656.54 | 1,656.63 | 33.3K |
| 11:50 | 1,656.63 | 1,656.68 | 1,656.57 | 1,656.57 | 26.0K |
| 11:51 | 1,656.57 | 1,656.57 | 1,656.42 | 1,656.55 | 46.2K |
| 11:52 | 1,656.57 | 1,656.87 | 1,656.54 | 1,656.86 | 17.1K |
| 11:53 | 1,656.86 | 1,657.13 | 1,656.86 | 1,657.11 | 77.6K |
| 11:54 | 1,657.11 | 1,657.23 | 1,657.05 | 1,657.05 | 41.9K |
| 11:55 | 1,657.05 | 1,657.58 | 1,657.05 | 1,657.58 | 29.7K |
| 11:56 | 1,657.56 | 1,657.56 | 1,657.22 | 1,657.23 | 142.1K |
| 11:57 | 1,657.28 | 1,657.51 | 1,657.28 | 1,657.39 | 17.6K |
| 11:58 | 1,657.27 | 1,657.38 | 1,657.27 | 1,657.33 | 23.0K |
| 11:59 | 1,657.33 | 1,657.45 | 1,657.32 | 1,657.33 | 85.2K |
| 12:00 | 1,657.33 | 1,657.45 | 1,657.26 | 1,657.37 | 52.1K |
| 12:01 | 1,657.43 | 1,657.54 | 1,657.28 | 1,657.54 | 26.8K |
| 12:02 | 1,657.54 | 1,657.61 | 1,657.52 | 1,657.53 | 30.7K |
| 12:03 | 1,657.54 | 1,657.70 | 1,657.22 | 1,657.22 | 25.0K |
| 12:04 | 1,657.22 | 1,657.41 | 1,657.15 | 1,657.33 | 50.6K |
| 12:05 | 1,657.27 | 1,657.29 | 1,656.80 | 1,656.85 | 64.9K |
| 12:06 | 1,656.68 | 1,656.94 | 1,656.68 | 1,656.94 | 16.8K |
| 12:07 | 1,656.94 | 1,656.94 | 1,656.70 | 1,656.70 | 119.8K |
| 12:08 | 1,656.70 | 1,656.77 | 1,656.51 | 1,656.51 | 32.9K |
| 12:09 | 1,656.53 | 1,656.65 | 1,656.52 | 1,656.65 | 12.2K |
| 12:10 | 1,656.65 | 1,656.84 | 1,656.63 | 1,656.81 | 31.7K |
| 12:11 | 1,656.81 | 1,656.98 | 1,656.75 | 1,656.86 | 18.8K |
| 12:12 | 1,656.85 | 1,656.99 | 1,656.80 | 1,656.95 | 59.8K |
| 12:13 | 1,656.97 | 1,656.97 | 1,656.66 | 1,656.66 | 38.0K |
| 12:14 | 1,656.64 | 1,656.91 | 1,656.62 | 1,656.87 | 81.4K |
| 12:15 | 1,656.87 | 1,656.87 | 1,656.56 | 1,656.61 | 75.2K |
| 12:16 | 1,656.62 | 1,656.62 | 1,656.54 | 1,656.54 | 25.1K |
| 12:17 | 1,656.54 | 1,656.62 | 1,656.19 | 1,656.19 | 58.3K |
| 12:18 | 1,656.21 | 1,656.25 | 1,656.17 | 1,656.21 | 17.5K |
| 12:19 | 1,656.17 | 1,656.32 | 1,656.17 | 1,656.22 | 12.8K |
| 12:20 | 1,656.22 | 1,656.28 | 1,656.17 | 1,656.22 | 28.8K |
| 12:21 | 1,656.26 | 1,656.31 | 1,656.22 | 1,656.30 | 49.3K |
| 12:22 | 1,656.34 | 1,656.37 | 1,656.28 | 1,656.37 | 18.6K |
| 12:23 | 1,656.50 | 1,656.63 | 1,656.50 | 1,656.63 | 16.6K |
| 12:24 | 1,656.63 | 1,656.63 | 1,656.36 | 1,656.36 | 18.1K |
| 12:25 | 1,656.36 | 1,656.69 | 1,656.32 | 1,656.69 | 21.0K |
| 12:26 | 1,656.74 | 1,656.81 | 1,656.61 | 1,656.61 | 38.2K |
| 12:27 | 1,656.61 | 1,656.72 | 1,656.61 | 1,656.61 | 26.0K |
| 12:28 | 1,656.64 | 1,656.81 | 1,656.64 | 1,656.81 | 22.1K |
| 12:29 | 1,656.86 | 1,656.90 | 1,656.78 | 1,656.80 | 30.5K |
| 12:30 | 1,656.80 | 1,656.89 | 1,656.62 | 1,656.83 | 150.1K |
| 12:31 | 1,656.82 | 1,656.82 | 1,656.71 | 1,656.71 | 61.9K |
| 12:32 | 1,656.71 | 1,656.82 | 1,656.69 | 1,656.75 | 32.0K |
| 12:33 | 1,656.75 | 1,657.01 | 1,656.71 | 1,656.95 | 27.9K |
| 12:34 | 1,657.05 | 1,657.05 | 1,657.00 | 1,657.01 | 68.2K |
| 12:35 | 1,657.01 | 1,657.01 | 1,656.84 | 1,656.92 | 53.8K |
| 12:36 | 1,656.88 | 1,656.97 | 1,656.83 | 1,656.97 | 22.4K |
| 12:37 | 1,656.97 | 1,656.97 | 1,656.84 | 1,656.92 | 13.3K |
| 12:38 | 1,656.84 | 1,657.10 | 1,656.84 | 1,657.10 | 23.1K |
| 12:39 | 1,657.10 | 1,657.10 | 1,656.89 | 1,656.90 | 38.0K |
| 12:40 | 1,656.90 | 1,657.03 | 1,656.90 | 1,656.94 | 16.5K |
| 12:41 | 1,656.97 | 1,657.36 | 1,656.92 | 1,657.35 | 42.6K |
| 12:42 | 1,657.35 | 1,657.35 | 1,657.18 | 1,657.21 | 31.6K |
| 12:43 | 1,657.21 | 1,657.25 | 1,657.16 | 1,657.16 | 8.7K |
| 12:44 | 1,657.08 | 1,657.14 | 1,656.95 | 1,656.96 | 40.1K |
| 12:45 | 1,656.96 | 1,657.13 | 1,656.96 | 1,657.00 | 18.3K |
| 12:46 | 1,657.07 | 1,657.41 | 1,657.02 | 1,657.41 | 81.6K |
| 12:47 | 1,657.41 | 1,657.45 | 1,657.30 | 1,657.35 | 33.5K |
| 12:48 | 1,657.35 | 1,657.35 | 1,657.27 | 1,657.28 | 10.7K |
| 12:49 | 1,657.28 | 1,657.29 | 1,657.18 | 1,657.19 | 7.6K |
| 12:50 | 1,657.19 | 1,657.22 | 1,657.11 | 1,657.11 | 25.8K |
| 12:51 | 1,657.11 | 1,657.20 | 1,656.93 | 1,656.93 | 42.3K |
| 12:52 | 1,656.93 | 1,657.09 | 1,656.93 | 1,657.09 | 32.3K |
| 12:53 | 1,657.09 | 1,657.26 | 1,657.09 | 1,657.09 | 78.4K |
| 12:54 | 1,657.12 | 1,657.12 | 1,657.05 | 1,657.11 | 21.7K |
| 12:55 | 1,657.11 | 1,657.21 | 1,656.95 | 1,656.95 | 40.7K |
| 12:56 | 1,656.95 | 1,657.08 | 1,656.95 | 1,657.01 | 31.0K |
| 12:57 | 1,657.05 | 1,657.14 | 1,657.05 | 1,657.09 | 5.6K |
| 12:58 | 1,657.09 | 1,657.09 | 1,656.76 | 1,656.78 | 87.9K |
| 12:59 | 1,656.78 | 1,657.16 | 1,656.78 | 1,657.16 | 39.8K |
| 13:00 | 1,657.16 | 1,657.16 | 1,656.90 | 1,657.12 | 21.8K |
| 13:01 | 1,657.12 | 1,657.20 | 1,657.02 | 1,657.20 | 15.7K |
| 13:02 | 1,657.28 | 1,657.51 | 1,657.23 | 1,657.51 | 21.3K |
| 13:03 | 1,657.52 | 1,657.59 | 1,657.34 | 1,657.59 | 56.1K |
| 13:04 | 1,657.59 | 1,657.77 | 1,657.59 | 1,657.77 | 19.7K |
| 13:05 | 1,657.77 | 1,657.84 | 1,657.71 | 1,657.79 | 16.2K |
| 13:06 | 1,657.79 | 1,657.89 | 1,657.78 | 1,657.82 | 17.1K |
| 13:07 | 1,657.90 | 1,657.91 | 1,657.87 | 1,657.91 | 34.9K |
| 13:08 | 1,657.91 | 1,658.05 | 1,657.91 | 1,658.01 | 10.4K |
| 13:09 | 1,658.03 | 1,658.03 | 1,657.86 | 1,657.89 | 21.9K |
| 13:10 | 1,657.94 | 1,658.00 | 1,657.88 | 1,658.00 | 114.0K |
| 13:11 | 1,658.04 | 1,658.15 | 1,657.98 | 1,658.15 | 15.2K |
| 13:12 | 1,658.15 | 1,658.32 | 1,658.15 | 1,658.32 | 17.9K |
| 13:13 | 1,658.32 | 1,658.34 | 1,658.14 | 1,658.29 | 25.4K |
| 13:14 | 1,658.28 | 1,658.36 | 1,658.28 | 1,658.33 | 42.4K |
| 13:15 | 1,658.33 | 1,658.34 | 1,658.11 | 1,658.32 | 86.7K |
| 13:16 | 1,658.32 | 1,658.35 | 1,658.22 | 1,658.22 | 10.0K |
| 13:17 | 1,658.22 | 1,658.22 | 1,658.03 | 1,658.03 | 222.5K |
| 13:18 | 1,658.03 | 1,658.05 | 1,658.00 | 1,658.05 | 6.9K |
| 13:19 | 1,658.04 | 1,658.14 | 1,658.04 | 1,658.11 | 22.4K |
| 13:20 | 1,658.11 | 1,658.17 | 1,657.90 | 1,657.90 | 24.7K |
| 13:21 | 1,657.90 | 1,657.91 | 1,657.70 | 1,657.72 | 25.2K |
| 13:22 | 1,657.73 | 1,658.14 | 1,657.73 | 1,658.03 | 25.4K |
| 13:23 | 1,658.03 | 1,658.19 | 1,657.96 | 1,658.12 | 15.2K |
| 13:24 | 1,658.12 | 1,658.51 | 1,658.12 | 1,658.51 | 19.7K |
| 13:25 | 1,658.51 | 1,658.51 | 1,658.35 | 1,658.35 | 6.3K |
| 13:26 | 1,658.37 | 1,658.61 | 1,658.37 | 1,658.58 | 11.4K |
| 13:27 | 1,658.58 | 1,658.67 | 1,658.54 | 1,658.66 | 11.3K |
| 13:28 | 1,658.66 | 1,658.70 | 1,658.62 | 1,658.62 | 19.0K |
| 13:29 | 1,658.62 | 1,658.84 | 1,658.60 | 1,658.82 | 25.4K |
| 13:30 | 1,658.82 | 1,658.99 | 1,658.80 | 1,658.94 | 26.7K |
| 13:31 | 1,658.94 | 1,659.15 | 1,658.93 | 1,659.04 | 235.5K |
| 13:32 | 1,659.04 | 1,659.26 | 1,659.04 | 1,659.23 | 21.5K |
| 13:33 | 1,659.25 | 1,659.42 | 1,659.25 | 1,659.40 | 30.6K |
| 13:34 | 1,659.40 | 1,659.47 | 1,659.39 | 1,659.47 | 30.2K |
| 13:35 | 1,659.47 | 1,659.49 | 1,659.31 | 1,659.32 | 15.6K |
| 13:36 | 1,659.32 | 1,659.40 | 1,659.27 | 1,659.40 | 16.6K |
| 13:37 | 1,659.38 | 1,659.52 | 1,659.38 | 1,659.52 | 48.1K |
| 13:38 | 1,659.52 | 1,659.59 | 1,659.47 | 1,659.47 | 104.5K |
| 13:39 | 1,659.47 | 1,659.54 | 1,659.34 | 1,659.54 | 208.0K |
| 13:40 | 1,659.51 | 1,659.73 | 1,659.51 | 1,659.73 | 39.5K |
| 13:41 | 1,659.75 | 1,659.86 | 1,659.73 | 1,659.86 | 32.1K |
| 13:42 | 1,659.86 | 1,660.20 | 1,659.84 | 1,660.10 | 45.2K |
| 13:43 | 1,660.10 | 1,660.36 | 1,660.10 | 1,660.18 | 21.3K |
| 13:44 | 1,660.18 | 1,660.18 | 1,660.03 | 1,660.05 | 78.7K |
| 13:45 | 1,660.08 | 1,660.14 | 1,659.79 | 1,659.79 | 58.1K |
| 13:46 | 1,659.81 | 1,659.97 | 1,659.81 | 1,659.93 | 34.8K |
| 13:47 | 1,659.93 | 1,660.09 | 1,659.92 | 1,660.09 | 38.4K |
| 13:48 | 1,660.09 | 1,660.30 | 1,660.09 | 1,660.29 | 31.2K |
| 13:49 | 1,660.29 | 1,660.49 | 1,660.29 | 1,660.38 | 11.6K |
| 13:50 | 1,660.38 | 1,660.67 | 1,660.38 | 1,660.67 | 25.3K |
| 13:51 | 1,660.71 | 1,661.08 | 1,660.71 | 1,661.05 | 40.4K |
| 13:52 | 1,660.97 | 1,661.22 | 1,660.90 | 1,661.21 | 36.9K |
| 13:53 | 1,661.07 | 1,661.12 | 1,660.98 | 1,661.12 | 57.3K |
| 13:54 | 1,661.19 | 1,661.20 | 1,660.98 | 1,660.98 | 12.7K |
| 13:55 | 1,660.98 | 1,660.98 | 1,660.23 | 1,660.25 | 54.6K |
| 13:56 | 1,660.24 | 1,660.56 | 1,660.24 | 1,660.56 | 19.0K |
| 13:57 | 1,660.52 | 1,660.62 | 1,660.48 | 1,660.48 | 24.3K |
| 13:58 | 1,660.52 | 1,660.60 | 1,660.52 | 1,660.53 | 34.4K |
| 13:59 | 1,660.54 | 1,660.54 | 1,660.43 | 1,660.47 | 25.1K |
| 14:00 | 1,660.45 | 1,660.46 | 1,660.30 | 1,660.34 | 61.7K |
| 14:01 | 1,660.34 | 1,660.83 | 1,660.23 | 1,660.83 | 50.9K |
| 14:02 | 1,660.65 | 1,660.73 | 1,660.60 | 1,660.69 | 29.2K |
| 14:03 | 1,660.67 | 1,660.88 | 1,660.67 | 1,660.88 | 31.0K |
| 14:04 | 1,660.88 | 1,660.91 | 1,660.83 | 1,660.91 | 30.3K |
| 14:05 | 1,660.87 | 1,660.90 | 1,660.83 | 1,660.90 | 26.4K |
| 14:06 | 1,660.89 | 1,661.02 | 1,660.86 | 1,661.02 | 4.8K |
| 14:07 | 1,661.00 | 1,661.13 | 1,661.00 | 1,661.07 | 26.1K |
| 14:08 | 1,661.07 | 1,661.12 | 1,661.04 | 1,661.12 | 14.2K |
| 14:09 | 1,661.10 | 1,661.36 | 1,661.10 | 1,661.36 | 94.2K |
| 14:10 | 1,661.36 | 1,661.80 | 1,661.36 | 1,661.78 | 24.0K |
| 14:11 | 1,661.78 | 1,661.78 | 1,661.46 | 1,661.46 | 47.6K |
| 14:12 | 1,661.39 | 1,661.78 | 1,661.39 | 1,661.78 | 35.3K |
| 14:13 | 1,661.78 | 1,661.83 | 1,661.75 | 1,661.79 | 6.9K |
| 14:14 | 1,661.79 | 1,661.95 | 1,661.79 | 1,661.88 | 24.3K |
| 14:15 | 1,661.88 | 1,661.97 | 1,661.81 | 1,661.97 | 39.6K |
| 14:16 | 1,661.97 | 1,662.15 | 1,661.97 | 1,662.15 | 32.0K |
| 14:17 | 1,662.15 | 1,662.48 | 1,662.15 | 1,662.48 | 35.3K |
| 14:18 | 1,662.48 | 1,662.48 | 1,662.23 | 1,662.28 | 113.6K |
| 14:19 | 1,662.28 | 1,662.30 | 1,662.20 | 1,662.24 | 11.5K |
| 14:20 | 1,662.29 | 1,662.31 | 1,662.21 | 1,662.29 | 26.3K |
| 14:21 | 1,662.30 | 1,662.43 | 1,662.30 | 1,662.42 | 18.9K |
| 14:22 | 1,662.42 | 1,662.43 | 1,662.31 | 1,662.33 | 23.1K |
| 14:23 | 1,662.33 | 1,662.38 | 1,662.32 | 1,662.37 | 14.3K |
| 14:24 | 1,662.37 | 1,662.37 | 1,662.32 | 1,662.37 | 31.0K |
| 14:25 | 1,662.37 | 1,662.52 | 1,662.37 | 1,662.47 | 49.0K |
| 14:26 | 1,662.47 | 1,662.55 | 1,662.34 | 1,662.37 | 42.4K |
| 14:27 | 1,662.37 | 1,662.37 | 1,662.27 | 1,662.28 | 14.4K |
| 14:28 | 1,662.31 | 1,662.46 | 1,662.31 | 1,662.44 | 13.6K |
| 14:29 | 1,662.48 | 1,662.60 | 1,662.48 | 1,662.58 | 16.6K |
| 14:30 | 1,662.57 | 1,662.57 | 1,662.43 | 1,662.47 | 27.5K |
| 14:31 | 1,662.55 | 1,662.55 | 1,662.44 | 1,662.44 | 21.1K |
| 14:32 | 1,662.44 | 1,662.44 | 1,662.21 | 1,662.21 | 47.2K |
| 14:33 | 1,662.22 | 1,662.25 | 1,662.12 | 1,662.12 | 12.9K |
| 14:34 | 1,662.05 | 1,662.05 | 1,661.89 | 1,661.93 | 22.6K |
| 14:35 | 1,661.93 | 1,662.04 | 1,661.89 | 1,662.04 | 13.9K |
| 14:36 | 1,662.04 | 1,662.47 | 1,662.04 | 1,662.43 | 152.0K |
| 14:37 | 1,662.43 | 1,662.54 | 1,662.35 | 1,662.35 | 29.9K |
| 14:38 | 1,662.35 | 1,662.42 | 1,662.35 | 1,662.41 | 71.5K |
| 14:39 | 1,662.40 | 1,662.71 | 1,662.31 | 1,662.52 | 34.6K |
| 14:40 | 1,662.49 | 1,662.85 | 1,662.49 | 1,662.74 | 56.4K |
| 14:41 | 1,662.73 | 1,662.76 | 1,662.64 | 1,662.74 | 26.5K |
| 14:42 | 1,662.74 | 1,662.80 | 1,662.64 | 1,662.73 | 45.8K |
| 14:43 | 1,662.72 | 1,662.91 | 1,662.68 | 1,662.88 | 22.1K |
| 14:44 | 1,662.87 | 1,662.91 | 1,662.76 | 1,662.76 | 97.2K |
| 14:45 | 1,662.76 | 1,662.89 | 1,662.73 | 1,662.74 | 15.6K |
| 14:46 | 1,662.75 | 1,662.75 | 1,662.43 | 1,662.43 | 24.5K |
| 14:47 | 1,662.43 | 1,662.49 | 1,662.28 | 1,662.28 | 27.0K |
| 14:48 | 1,662.28 | 1,662.28 | 1,661.95 | 1,661.95 | 24.5K |
| 14:49 | 1,661.93 | 1,662.19 | 1,661.92 | 1,662.19 | 55.0K |
| 14:50 | 1,662.19 | 1,662.31 | 1,662.03 | 1,662.31 | 114.6K |
| 14:51 | 1,662.27 | 1,662.42 | 1,662.26 | 1,662.40 | 91.6K |
| 14:52 | 1,662.40 | 1,662.44 | 1,662.20 | 1,662.30 | 49.2K |
| 14:53 | 1,662.29 | 1,662.29 | 1,662.13 | 1,662.17 | 59.2K |
| 14:54 | 1,662.18 | 1,662.24 | 1,662.12 | 1,662.14 | 17.7K |
| 14:55 | 1,662.14 | 1,662.15 | 1,662.05 | 1,662.06 | 8.5K |
| 14:56 | 1,662.06 | 1,662.18 | 1,662.05 | 1,662.18 | 20.8K |
| 14:57 | 1,662.18 | 1,662.18 | 1,662.09 | 1,662.09 | 21.6K |
| 14:58 | 1,662.11 | 1,662.22 | 1,662.11 | 1,662.22 | 22.1K |
| 14:59 | 1,662.22 | 1,662.22 | 1,661.61 | 1,661.61 | 25.8K |
| 15:00 | 1,661.61 | 1,661.77 | 1,661.61 | 1,661.69 | 15.7K |
| 15:01 | 1,661.69 | 1,661.94 | 1,661.69 | 1,661.85 | 31.7K |
| 15:02 | 1,661.85 | 1,661.95 | 1,661.81 | 1,661.95 | 31.1K |
| 15:03 | 1,661.88 | 1,662.03 | 1,661.86 | 1,661.94 | 34.4K |
| 15:04 | 1,661.93 | 1,662.23 | 1,661.85 | 1,662.18 | 83.3K |
| 15:05 | 1,662.09 | 1,662.27 | 1,662.08 | 1,662.21 | 31.8K |
| 15:06 | 1,662.21 | 1,662.21 | 1,661.95 | 1,661.95 | 15.9K |
| 15:07 | 1,661.96 | 1,661.99 | 1,661.95 | 1,661.95 | 22.2K |
| 15:08 | 1,661.95 | 1,661.95 | 1,661.62 | 1,661.72 | 23.6K |
| 15:09 | 1,661.72 | 1,661.87 | 1,661.72 | 1,661.80 | 67.4K |
| 15:10 | 1,661.88 | 1,661.99 | 1,661.84 | 1,661.84 | 133.1K |
| 15:11 | 1,661.88 | 1,662.03 | 1,661.88 | 1,662.03 | 31.0K |
| 15:12 | 1,662.03 | 1,662.03 | 1,661.89 | 1,661.97 | 49.9K |
| 15:13 | 1,662.01 | 1,662.20 | 1,661.98 | 1,662.14 | 30.6K |
| 15:14 | 1,662.12 | 1,662.13 | 1,662.02 | 1,662.08 | 74.1K |
| 15:15 | 1,662.08 | 1,662.08 | 1,661.96 | 1,661.97 | 61.7K |
| 15:16 | 1,661.92 | 1,661.92 | 1,661.60 | 1,661.68 | 41.1K |
| 15:17 | 1,661.68 | 1,661.77 | 1,661.66 | 1,661.77 | 79.9K |
| 15:18 | 1,661.77 | 1,661.77 | 1,661.60 | 1,661.60 | 14.1K |
| 15:19 | 1,661.61 | 1,661.65 | 1,661.55 | 1,661.58 | 29.0K |
| 15:20 | 1,661.58 | 1,661.62 | 1,661.33 | 1,661.33 | 134.2K |
| 15:21 | 1,661.33 | 1,661.40 | 1,661.31 | 1,661.40 | 113.4K |
| 15:22 | 1,661.42 | 1,661.62 | 1,661.42 | 1,661.62 | 26.3K |
| 15:23 | 1,661.62 | 1,661.80 | 1,661.58 | 1,661.80 | 53.5K |
| 15:24 | 1,661.79 | 1,661.93 | 1,661.74 | 1,661.92 | 46.1K |
| 15:25 | 1,662.02 | 1,662.49 | 1,662.00 | 1,662.49 | 46.8K |
| 15:26 | 1,662.50 | 1,662.57 | 1,662.37 | 1,662.57 | 23.8K |
| 15:27 | 1,662.57 | 1,662.69 | 1,662.57 | 1,662.68 | 190.3K |
| 15:28 | 1,662.68 | 1,662.75 | 1,662.66 | 1,662.75 | 21.6K |
| 15:29 | 1,662.75 | 1,663.19 | 1,662.69 | 1,663.19 | 133.1K |
| 15:30 | 1,663.19 | 1,663.75 | 1,662.66 | 1,663.75 | 159.6K |
| 15:31 | 1,663.89 | 1,663.89 | 1,662.71 | 1,662.71 | 130.9K |
| 15:32 | 1,662.56 | 1,663.25 | 1,662.56 | 1,663.25 | 105.3K |
| 15:33 | 1,663.25 | 1,663.59 | 1,663.07 | 1,663.57 | 95.9K |
| 15:34 | 1,663.56 | 1,664.16 | 1,663.56 | 1,664.09 | 124.1K |
| 15:35 | 1,664.06 | 1,664.39 | 1,663.86 | 1,664.39 | 146.0K |
| 15:36 | 1,664.34 | 1,665.34 | 1,664.34 | 1,665.15 | 180.7K |
| 15:37 | 1,665.13 | 1,665.20 | 1,664.71 | 1,664.71 | 144.7K |
| 15:38 | 1,664.72 | 1,664.80 | 1,664.39 | 1,664.39 | 59.2K |
| 15:39 | 1,664.25 | 1,664.82 | 1,664.25 | 1,664.71 | 65.7K |
| 15:40 | 1,664.70 | 1,664.86 | 1,664.64 | 1,664.77 | 71.2K |
| 15:41 | 1,664.77 | 1,665.52 | 1,664.77 | 1,665.52 | 133.5K |
| 15:42 | 1,665.52 | 1,665.74 | 1,665.52 | 1,665.70 | 93.5K |
| 15:43 | 1,665.71 | 1,665.75 | 1,665.54 | 1,665.70 | 37.4K |
| 15:44 | 1,665.69 | 1,666.04 | 1,665.69 | 1,666.04 | 86.5K |
| 15:45 | 1,666.06 | 1,666.12 | 1,665.66 | 1,665.93 | 259.8K |
| 15:46 | 1,665.93 | 1,666.10 | 1,665.78 | 1,666.05 | 163.0K |
| 15:47 | 1,666.08 | 1,666.33 | 1,666.01 | 1,666.30 | 45.3K |
| 15:48 | 1,666.31 | 1,666.40 | 1,665.92 | 1,665.92 | 49.4K |
| 15:49 | 1,665.99 | 1,666.03 | 1,665.60 | 1,665.60 | 72.9K |
| 15:50 | 1,665.61 | 1,665.94 | 1,665.61 | 1,665.94 | 65.2K |
| 15:51 | 1,665.85 | 1,665.88 | 1,665.80 | 1,665.83 | 48.5K |
| 15:52 | 1,665.77 | 1,665.85 | 1,665.57 | 1,665.57 | 55.8K |
| 15:53 | 1,665.54 | 1,665.54 | 1,664.84 | 1,664.91 | 93.3K |
| 15:54 | 1,664.91 | 1,665.06 | 1,664.85 | 1,664.85 | 41.7K |
| 15:55 | 1,664.85 | 1,664.90 | 1,664.78 | 1,664.83 | 43.2K |
| 15:56 | 1,664.82 | 1,664.82 | 1,664.47 | 1,664.54 | 48.4K |
| 15:57 | 1,664.47 | 1,664.72 | 1,664.32 | 1,664.32 | 44.9K |
| 15:58 | 1,664.33 | 1,664.60 | 1,664.32 | 1,664.60 | 22.5K |
| 15:59 | 1,664.68 | 1,665.00 | 1,664.68 | 1,665.00 | 64.2K |
| 16:00 | 1,665.11 | 1,665.23 | 1,664.81 | 1,664.83 | 76.0K |
| 16:01 | 1,664.81 | 1,664.87 | 1,664.33 | 1,664.38 | 78.8K |
| 16:02 | 1,664.36 | 1,664.56 | 1,664.02 | 1,664.07 | 76.3K |
| 16:03 | 1,664.09 | 1,664.09 | 1,663.74 | 1,663.95 | 94.5K |
| 16:04 | 1,663.95 | 1,663.99 | 1,663.68 | 1,663.83 | 46.1K |
| 16:05 | 1,663.83 | 1,663.99 | 1,663.75 | 1,663.93 | 177.3K |
| 16:06 | 1,663.92 | 1,664.55 | 1,663.89 | 1,664.55 | 335.3K |
| 16:07 | 1,664.63 | 1,664.63 | 1,664.32 | 1,664.38 | 157.0K |
| 16:08 | 1,664.39 | 1,664.44 | 1,664.03 | 1,664.29 | 330.2K |
| 16:09 | 1,664.29 | 1,664.42 | 1,664.11 | 1,664.37 | 169.2K |
| 16:10 | 1,664.37 | 1,664.37 | 1,664.10 | 1,664.10 | 233.6K |
| 16:11 | 1,664.09 | 1,664.16 | 1,664.01 | 1,664.07 | 90.1K |
| 16:12 | 1,664.17 | 1,664.19 | 1,664.03 | 1,664.10 | 123.6K |
| 16:13 | 1,664.07 | 1,664.11 | 1,663.97 | 1,664.02 | 78.7K |
| 16:14 | 1,664.00 | 1,664.15 | 1,664.00 | 1,664.13 | 76.7K |
| 16:15 | 1,664.23 | 1,664.34 | 1,664.00 | 1,664.06 | 128.5K |
| 16:16 | 1,664.06 | 1,664.30 | 1,664.00 | 1,664.30 | 60.2K |
| 16:17 | 1,664.38 | 1,664.81 | 1,664.38 | 1,664.80 | 170.1K |
| 16:18 | 1,664.80 | 1,664.84 | 1,664.63 | 1,664.64 | 128.8K |
| 16:19 | 1,664.61 | 1,664.91 | 1,664.44 | 1,664.70 | 101.9K |
| 16:20 | 1,664.62 | 1,664.62 | 1,664.62 | 1,664.62 | 4.1K |
| 16:21 | 1,664.62 | 1,664.62 | 1,664.62 | 1,664.62 | 0.0K |
| 16:22 | 1,664.62 | 1,664.62 | 1,664.62 | 1,664.62 | 0.0K |
| 16:23 | 1,664.62 | 1,664.62 | 1,664.62 | 1,664.62 | 0.0K |
| 16:24 | 1,664.62 | 1,664.62 | 1,664.62 | 1,664.62 | 0.0K |
| 16:25 | 1,664.62 | 1,664.62 | 1,662.43 | 1,662.43 | 15,571.3K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 1,662.42 | 1,669.30 | 1,656.52 | 1,657.67 | 42.1M |
| 2025-09-26 | 1,656.77 | 1,666.42 | 1,650.74 | 1,662.43 | 47.5M |
| 2025-09-25 | 1,662.53 | 1,669.02 | 1,655.92 | 1,655.92 | 47.6M |
| 2025-09-24 | 1,656.85 | 1,664.22 | 1,651.15 | 1,662.61 | 54.1M |
| 2025-09-23 | 1,641.54 | 1,658.84 | 1,641.54 | 1,655.91 | 51.7M |
| 2025-09-22 | 1,645.74 | 1,648.29 | 1,639.74 | 1,641.51 | 56.0M |
| 2025-09-19 | 1,651.29 | 1,658.31 | 1,645.49 | 1,645.65 | 163.3M |
| 2025-09-18 | 1,650.59 | 1,659.54 | 1,646.68 | 1,651.25 | 46.1M |
| 2025-09-17 | 1,657.42 | 1,658.24 | 1,647.30 | 1,650.53 | 43.9M |
| 2025-09-16 | 1,664.20 | 1,665.32 | 1,653.27 | 1,657.19 | 48.1M |
| 2025-09-15 | 1,654.62 | 1,666.24 | 1,653.95 | 1,664.18 | 46.2M |
| 2025-09-12 | 1,652.87 | 1,656.99 | 1,646.63 | 1,654.62 | 48.2M |
| 2025-09-11 | 1,653.47 | 1,660.63 | 1,649.36 | 1,652.98 | 75.2M |
| 2025-09-10 | 1,640.93 | 1,653.18 | 1,639.70 | 1,653.18 | 53.7M |
| 2025-09-09 | 1,632.84 | 1,641.09 | 1,631.58 | 1,641.09 | 41.0M |
| 2025-09-08 | 1,625.91 | 1,636.81 | 1,625.55 | 1,632.64 | 38.8M |
| 2025-09-05 | 1,629.82 | 1,635.27 | 1,625.88 | 1,625.88 | 51.3M |
| 2025-09-04 | 1,619.16 | 1,632.36 | 1,615.55 | 1,629.72 | 50.3M |
| 2025-09-03 | 1,633.06 | 1,635.16 | 1,617.68 | 1,619.00 | 50.9M |
| 2025-09-02 | 1,647.13 | 1,649.95 | 1,626.49 | 1,632.74 | 49.9M |
| 2025-09-01 | 1,647.10 | 1,649.70 | 1,643.68 | 1,647.12 | 33.6M |
| 2025-08-29 | 1,636.73 | 1,652.14 | 1,636.73 | 1,646.47 | 48.8M |
| 2025-08-28 | 1,646.27 | 1,649.93 | 1,635.19 | 1,636.18 | 48.5M |
| 2025-08-27 | 1,659.73 | 1,659.73 | 1,645.25 | 1,646.08 | 53.6M |
| 2025-08-26 | 1,662.56 | 1,662.60 | 1,653.03 | 1,659.54 | 73.0M |
| 2025-08-25 | 1,664.20 | 1,664.37 | 1,655.71 | 1,661.86 | 44.7M |
| 2025-08-22 | 1,657.49 | 1,665.73 | 1,657.49 | 1,664.42 | 51.6M |
| 2025-08-21 | 1,645.42 | 1,658.65 | 1,645.20 | 1,657.37 | 56.3M |
| 2025-08-20 | 1,635.65 | 1,645.56 | 1,629.87 | 1,644.90 | 38.6M |
| 2025-08-19 | 1,632.68 | 1,639.42 | 1,630.33 | 1,635.64 | 49.0M |
| 2025-08-18 | 1,638.35 | 1,638.43 | 1,628.18 | 1,632.69 | 43.7M |
| 2025-08-15 | 1,630.91 | 1,640.50 | 1,629.58 | 1,634.23 | 62.1M |
| 2025-08-14 | 1,626.56 | 1,635.29 | 1,626.56 | 1,630.90 | 82.2M |
| 2025-08-13 | 1,623.66 | 1,630.06 | 1,620.69 | 1,626.56 | 54.3M |
| 2025-08-12 | 1,612.61 | 1,623.68 | 1,612.57 | 1,623.67 | 48.9M |
| 2025-08-11 | 1,622.65 | 1,622.65 | 1,610.19 | 1,611.97 | 37.4M |
| 2025-08-08 | 1,621.70 | 1,633.19 | 1,620.36 | 1,622.72 | 43.0M |
| 2025-08-07 | 1,624.49 | 1,625.40 | 1,612.85 | 1,621.70 | 48.5M |
| 2025-08-06 | 1,623.24 | 1,630.81 | 1,622.01 | 1,624.55 | 48.4M |
| 2025-08-05 | 1,616.50 | 1,628.85 | 1,616.50 | 1,623.18 | 49.2M |
| 2025-08-04 | 1,605.45 | 1,620.46 | 1,605.45 | 1,616.50 | 39.7M |
| 2025-08-01 | 1,625.41 | 1,625.41 | 1,602.03 | 1,605.43 | 45.8M |
| 2025-07-31 | 1,621.28 | 1,627.15 | 1,618.99 | 1,625.25 | 50.8M |
| 2025-07-30 | 1,633.48 | 1,638.69 | 1,616.29 | 1,621.45 | 46.7M |
| 2025-07-29 | 1,625.07 | 1,634.15 | 1,625.07 | 1,633.47 | 61.8M |
| 2025-07-28 | 1,614.89 | 1,627.59 | 1,614.88 | 1,625.05 | 46.2M |
| 2025-07-25 | 1,624.77 | 1,627.31 | 1,613.02 | 1,614.53 | 38.8M |
| 2025-07-24 | 1,614.35 | 1,632.60 | 1,614.35 | 1,624.96 | 50.9M |
| 2025-07-23 | 1,612.41 | 1,620.89 | 1,610.40 | 1,614.08 | 49.9M |
| 2025-07-22 | 1,610.67 | 1,617.25 | 1,609.53 | 1,612.43 | 52.1M |
| 2025-07-21 | 1,616.99 | 1,617.53 | 1,608.18 | 1,608.18 | 42.2M |
| 2025-07-18 | 1,612.33 | 1,621.14 | 1,612.12 | 1,616.92 | 59.1M |
| 2025-07-17 | 1,609.62 | 1,613.50 | 1,605.40 | 1,610.40 | 46.1M |
| 2025-07-16 | 1,624.65 | 1,624.65 | 1,609.63 | 1,609.63 | 54.5M |
| 2025-07-15 | 1,628.87 | 1,631.54 | 1,620.88 | 1,624.67 | 62.1M |
| 2025-07-14 | 1,627.13 | 1,637.64 | 1,618.28 | 1,628.78 | 62.9M |
| 2025-07-11 | 1,632.50 | 1,633.82 | 1,618.14 | 1,627.14 | 92.8M |
| 2025-07-10 | 1,621.90 | 1,634.15 | 1,621.90 | 1,632.43 | 53.5M |
| 2025-07-09 | 1,633.80 | 1,636.93 | 1,621.64 | 1,621.64 | 56.9M |
| 2025-07-08 | 1,633.48 | 1,635.03 | 1,625.94 | 1,633.80 | 52.8M |
| 2025-07-07 | 1,631.99 | 1,635.05 | 1,628.41 | 1,633.51 | 58.1M |
| 2025-07-04 | 1,629.26 | 1,633.25 | 1,622.39 | 1,631.88 | 46.5M |
| 2025-07-03 | 1,619.38 | 1,632.99 | 1,619.35 | 1,629.27 | 52.5M |
| 2025-07-02 | 1,608.30 | 1,621.56 | 1,604.14 | 1,619.37 | 53.0M |
| 2025-07-01 | 1,621.36 | 1,621.53 | 1,608.21 | 1,608.30 | 51.8M |
| 2025-06-30 | 1,607.84 | 1,621.32 | 1,607.79 | 1,621.29 | 59.0M |
| 2025-06-27 | 1,597.53 | 1,612.16 | 1,597.28 | 1,607.73 | 59.0M |
| 2025-06-26 | 1,600.65 | 1,605.68 | 1,593.58 | 1,597.57 | 55.6M |
| 2025-06-25 | 1,605.68 | 1,608.27 | 1,594.47 | 1,600.55 | 65.4M |
| 2025-06-24 | 1,633.15 | 1,634.58 | 1,598.72 | 1,605.68 | 95.1M |
| 2025-06-23 | 1,644.09 | 1,650.73 | 1,633.13 | 1,633.13 | 81.8M |
| 2025-06-20 | 1,645.45 | 1,649.64 | 1,635.08 | 1,643.85 | 138.2M |
| 2025-06-19 | 1,639.02 | 1,645.14 | 1,634.06 | 1,645.14 | 55.0M |
| 2025-06-18 | 1,636.72 | 1,640.35 | 1,633.89 | 1,637.65 | 74.6M |
| 2025-06-17 | 1,632.99 | 1,640.21 | 1,626.49 | 1,636.76 | 60.7M |
| 2025-06-16 | 1,627.37 | 1,641.91 | 1,627.36 | 1,633.46 | 72.3M |
| 2025-06-13 | 1,616.12 | 1,631.90 | 1,616.08 | 1,627.37 | 90.4M |
| 2025-06-12 | 1,610.93 | 1,618.14 | 1,604.49 | 1,616.14 | 65.2M |
| 2025-06-11 | 1,600.66 | 1,613.27 | 1,598.48 | 1,610.88 | 65.8M |
| 2025-06-10 | 1,584.61 | 1,602.38 | 1,584.40 | 1,600.91 | 61.0M |
| 2025-06-06 | 1,582.93 | 1,590.84 | 1,582.93 | 1,584.61 | 54.7M |
| 2025-06-05 | 1,579.47 | 1,591.27 | 1,576.57 | 1,583.01 | 56.0M |
| 2025-06-04 | 1,569.60 | 1,582.12 | 1,568.58 | 1,579.39 | 137.6M |
| 2025-06-03 | 1,570.36 | 1,576.07 | 1,565.39 | 1,569.53 | 57.4M |
| 2025-06-02 | 1,561.54 | 1,573.50 | 1,556.73 | 1,569.64 | 83.8M |
| 2025-05-30 | 1,565.54 | 1,574.02 | 1,560.65 | 1,561.61 | 122.1M |
| 2025-05-28 | 1,575.32 | 1,582.19 | 1,564.53 | 1,564.95 | 52.2M |
| 2025-05-27 | 1,565.08 | 1,577.69 | 1,563.39 | 1,574.52 | 63.6M |
| 2025-05-26 | 1,549.72 | 1,567.72 | 1,549.72 | 1,564.87 | 52.7M |
| 2025-05-23 | 1,547.88 | 1,561.56 | 1,530.44 | 1,549.67 | 65.3M |
| 2025-05-22 | 1,572.28 | 1,572.34 | 1,541.36 | 1,546.79 | 83.9M |
| 2025-05-21 | 1,562.15 | 1,569.36 | 1,561.37 | 1,569.15 | 58.8M |
| 2025-05-20 | 1,558.71 | 1,565.86 | 1,553.23 | 1,561.46 | 62.1M |
| 2025-05-19 | 1,565.59 | 1,565.59 | 1,547.20 | 1,558.73 | 51.0M |
| 2025-05-16 | 1,548.02 | 1,566.51 | 1,548.02 | 1,565.56 | 62.9M |
| 2025-05-15 | 1,538.43 | 1,547.17 | 1,525.18 | 1,547.17 | 61.0M |
| 2025-05-14 | 1,527.03 | 1,538.17 | 1,527.03 | 1,535.09 | 59.1M |
| 2025-05-13 | 1,520.47 | 1,527.88 | 1,516.38 | 1,525.55 | 57.0M |
| 2025-05-12 | 1,509.73 | 1,525.39 | 1,509.73 | 1,520.32 | 101.5M |
| 2025-05-09 | 1,514.38 | 1,518.25 | 1,505.11 | 1,505.35 | 65.2M |
| 2025-05-08 | 1,515.02 | 1,527.25 | 1,511.20 | 1,514.12 | 75.3M |
| 2025-05-07 | 1,509.40 | 1,512.95 | 1,502.27 | 1,512.95 | 67.9M |
| 2025-05-06 | 1,515.14 | 1,518.01 | 1,502.59 | 1,508.97 | 62.0M |
| 2025-05-05 | 1,510.86 | 1,515.21 | 1,500.64 | 1,514.89 | 70.9M |
| 2025-05-02 | 1,488.61 | 1,510.15 | 1,488.34 | 1,510.15 | 79.9M |
| 2025-04-30 | 1,484.64 | 1,488.46 | 1,475.58 | 1,487.07 | 78.0M |
| 2025-04-29 | 1,469.31 | 1,472.35 | 1,458.03 | 1,472.35 | 72.3M |
| 2025-04-28 | 1,456.67 | 1,468.12 | 1,456.67 | 1,467.54 | 59.2M |
| 2025-04-25 | 1,456.86 | 1,466.47 | 1,450.95 | 1,456.43 | 80.8M |
| 2025-04-24 | 1,454.00 | 1,458.88 | 1,447.96 | 1,452.23 | 133.5M |
| 2025-04-23 | 1,438.29 | 1,461.77 | 1,438.29 | 1,453.91 | 73.3M |
| 2025-04-22 | 1,447.62 | 1,448.25 | 1,429.85 | 1,437.37 | 60.2M |
| 2025-04-16 | 1,446.62 | 1,447.47 | 1,430.31 | 1,447.47 | 37.7M |
| 2025-04-15 | 1,434.80 | 1,452.14 | 1,434.80 | 1,446.78 | 52.5M |
| 2025-04-14 | 1,408.53 | 1,437.86 | 1,408.53 | 1,434.74 | 56.1M |
| 2025-04-11 | 1,401.83 | 1,416.48 | 1,388.58 | 1,407.76 | 67.0M |
| 2025-04-10 | 1,364.67 | 1,437.58 | 1,364.67 | 1,401.51 | 95.8M |
| 2025-04-09 | 1,401.27 | 1,401.27 | 1,343.30 | 1,362.84 | 97.2M |
| 2025-04-08 | 1,390.56 | 1,406.95 | 1,369.90 | 1,401.52 | 86.9M |
| 2025-04-07 | 1,394.39 | 1,406.98 | 1,314.60 | 1,390.09 | 139.3M |
| 2025-04-04 | 1,470.39 | 1,470.39 | 1,395.87 | 1,396.13 | 124.4M |
| 2025-04-03 | 1,496.86 | 1,496.86 | 1,463.30 | 1,469.70 | 80.6M |
| 2025-04-02 | 1,517.78 | 1,523.93 | 1,498.27 | 1,500.30 | 48.9M |
| 2025-04-01 | 1,516.73 | 1,527.23 | 1,516.73 | 1,518.11 | 56.6M |
| 2025-03-31 | 1,514.05 | 1,518.80 | 1,497.82 | 1,516.52 | 60.4M |
| 2025-03-28 | 1,534.26 | 1,534.44 | 1,511.04 | 1,513.98 | 58.0M |
| 2025-03-27 | 1,542.48 | 1,542.48 | 1,520.19 | 1,534.30 | 62.4M |
| 2025-03-26 | 1,536.47 | 1,543.72 | 1,533.19 | 1,542.58 | 57.9M |
| 2025-03-25 | 1,530.81 | 1,544.48 | 1,530.81 | 1,534.72 | 49.6M |
| 2025-03-24 | 1,534.72 | 1,541.97 | 1,526.71 | 1,530.81 | 43.0M |
| 2025-03-21 | 1,540.94 | 1,543.47 | 1,528.67 | 1,534.35 | 132.7M |
| 2025-03-20 | 1,544.31 | 1,551.24 | 1,528.29 | 1,539.50 | 63.2M |
| 2025-03-19 | 1,532.84 | 1,544.68 | 1,530.59 | 1,544.01 | 56.5M |
| 2025-03-18 | 1,523.91 | 1,539.35 | 1,523.91 | 1,532.87 | 65.5M |
| 2025-03-17 | 1,504.66 | 1,523.81 | 1,504.66 | 1,523.81 | 60.8M |
| 2025-03-14 | 1,493.49 | 1,505.12 | 1,491.16 | 1,504.51 | 66.2M |
| 2025-03-13 | 1,471.30 | 1,493.91 | 1,471.01 | 1,493.27 | 87.2M |
| 2025-03-12 | 1,475.69 | 1,483.47 | 1,471.12 | 1,471.21 | 93.6M |
| 2025-03-11 | 1,485.89 | 1,490.79 | 1,471.36 | 1,475.69 | 62.4M |
| 2025-03-10 | 1,490.92 | 1,494.09 | 1,481.28 | 1,486.21 | 61.6M |
| 2025-03-07 | 1,476.45 | 1,490.96 | 1,471.93 | 1,490.91 | 67.2M |
| 2025-03-06 | 1,473.13 | 1,486.36 | 1,468.35 | 1,476.13 | 93.1M |
| 2025-03-05 | 1,462.40 | 1,487.50 | 1,462.40 | 1,472.75 | 69.2M |
| 2025-03-04 | 1,507.48 | 1,507.48 | 1,462.30 | 1,462.30 | 85.4M |
| 2025-03-03 | 1,494.13 | 1,514.19 | 1,494.13 | 1,507.41 | 59.0M |
| 2025-02-28 | 1,492.66 | 1,492.68 | 1,482.10 | 1,489.65 | 137.0M |
| 2025-02-27 | 1,501.61 | 1,501.61 | 1,486.27 | 1,492.91 | 61.1M |
| 2025-02-26 | 1,493.59 | 1,502.47 | 1,493.59 | 1,501.64 | 62.6M |
| 2025-02-25 | 1,497.96 | 1,505.09 | 1,492.87 | 1,493.55 | 54.1M |
| 2025-02-24 | 1,500.75 | 1,508.33 | 1,495.54 | 1,498.18 | 50.1M |
| 2025-02-21 | 1,494.07 | 1,506.61 | 1,493.40 | 1,500.24 | 57.8M |
| 2025-02-20 | 1,497.82 | 1,497.82 | 1,489.64 | 1,493.34 | 49.1M |
| 2025-02-19 | 1,491.26 | 1,503.43 | 1,491.02 | 1,497.79 | 52.9M |
| 2025-02-18 | 1,491.39 | 1,496.65 | 1,485.18 | 1,491.05 | 48.6M |
| 2025-02-17 | 1,490.90 | 1,496.27 | 1,482.92 | 1,491.36 | 50.7M |
| 2025-02-14 | 1,482.39 | 1,492.49 | 1,477.14 | 1,488.20 | 65.7M |
| 2025-02-13 | 1,484.83 | 1,485.64 | 1,468.97 | 1,482.34 | 70.7M |
| 2025-02-12 | 1,505.33 | 1,505.75 | 1,479.00 | 1,481.21 | 72.7M |
| 2025-02-11 | 1,487.27 | 1,505.24 | 1,487.27 | 1,505.01 | 68.6M |
| 2025-02-10 | 1,485.01 | 1,495.57 | 1,485.01 | 1,487.44 | 48.3M |
| 2025-02-07 | 1,499.23 | 1,499.23 | 1,481.66 | 1,485.10 | 49.7M |
| 2025-02-06 | 1,501.85 | 1,515.91 | 1,498.65 | 1,499.25 | 67.2M |
| 2025-02-05 | 1,510.11 | 1,518.39 | 1,499.92 | 1,502.11 | 65.4M |
| 2025-02-04 | 1,498.93 | 1,511.02 | 1,493.54 | 1,510.13 | 55.6M |
| 2025-02-03 | 1,515.03 | 1,515.03 | 1,486.94 | 1,498.83 | 78.3M |
| 2025-01-31 | 1,522.32 | 1,522.56 | 1,512.02 | 1,515.46 | 60.9M |
| 2025-01-30 | 1,510.49 | 1,522.22 | 1,510.48 | 1,522.22 | 52.1M |
| 2025-01-29 | 1,498.58 | 1,510.52 | 1,498.58 | 1,510.49 | 51.3M |
| 2025-01-28 | 1,491.68 | 1,505.56 | 1,488.09 | 1,498.11 | 57.5M |
| 2025-01-27 | 1,488.96 | 1,491.68 | 1,480.85 | 1,491.68 | 50.5M |
| 2025-01-24 | 1,502.58 | 1,509.86 | 1,488.95 | 1,489.14 | 67.7M |
| 2025-01-23 | 1,489.35 | 1,503.03 | 1,488.05 | 1,503.03 | 58.1M |
| 2025-01-22 | 1,485.35 | 1,498.09 | 1,485.35 | 1,489.35 | 51.9M |
| 2025-01-21 | 1,491.15 | 1,491.24 | 1,479.02 | 1,485.35 | 50.5M |
| 2025-01-20 | 1,493.49 | 1,495.79 | 1,491.21 | 1,491.21 | 42.1M |
| 2025-01-17 | 1,486.03 | 1,495.72 | 1,486.03 | 1,493.65 | 66.0M |
| 2025-01-16 | 1,490.97 | 1,501.03 | 1,484.43 | 1,486.03 | 55.9M |
| 2025-01-15 | 1,477.45 | 1,491.86 | 1,476.88 | 1,491.02 | 65.8M |
| 2025-01-14 | 1,478.99 | 1,487.44 | 1,475.92 | 1,477.47 | 78.4M |
| 2025-01-13 | 1,479.70 | 1,483.28 | 1,467.22 | 1,479.15 | 96.6M |
| 2025-01-10 | 1,472.85 | 1,484.92 | 1,472.08 | 1,479.81 | 69.2M |
| 2025-01-09 | 1,465.97 | 1,476.18 | 1,465.32 | 1,472.83 | 84.4M |
| 2025-01-08 | 1,470.47 | 1,476.87 | 1,462.56 | 1,466.56 | 60.3M |
| 2025-01-07 | 1,461.21 | 1,469.73 | 1,454.92 | 1,469.54 | 62.1M |
| 2025-01-06 | 1,462.40 | 1,467.40 | 1,453.85 | 1,461.23 | 73.4M |
| 2025-01-03 | 1,458.21 | 1,465.76 | 1,451.08 | 1,462.48 | 52.9M |
| 2025-01-02 | 1,425.03 | 1,460.62 | 1,425.03 | 1,458.15 | 62.4M |