| Zeit |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 09:00 |
1,199.41 |
1,199.41 |
1,197.94 |
1,197.94 |
15,698.4K |
| 09:01 |
1,197.96 |
1,198.18 |
1,197.25 |
1,197.25 |
199.8K |
| 09:02 |
1,197.41 |
1,197.69 |
1,197.41 |
1,197.66 |
250.9K |
| 09:03 |
1,197.56 |
1,197.56 |
1,196.81 |
1,196.88 |
84.8K |
| 09:04 |
1,196.40 |
1,196.48 |
1,196.30 |
1,196.48 |
175.9K |
| 09:05 |
1,196.20 |
1,196.29 |
1,196.14 |
1,196.16 |
245.2K |
| 09:06 |
1,196.17 |
1,196.17 |
1,195.87 |
1,195.87 |
388.7K |
| 09:07 |
1,196.00 |
1,196.03 |
1,195.35 |
1,195.35 |
128.5K |
| 09:08 |
1,195.21 |
1,195.48 |
1,195.21 |
1,195.41 |
142.5K |
| 09:09 |
1,195.52 |
1,195.56 |
1,195.25 |
1,195.56 |
381.0K |
| 09:10 |
1,195.73 |
1,196.06 |
1,195.73 |
1,196.06 |
89.5K |
| 09:11 |
1,196.16 |
1,196.32 |
1,196.11 |
1,196.16 |
81.0K |
| 09:12 |
1,196.05 |
1,196.08 |
1,195.91 |
1,196.08 |
130.9K |
| 09:13 |
1,196.05 |
1,196.05 |
1,195.65 |
1,195.65 |
105.7K |
| 09:14 |
1,195.33 |
1,195.33 |
1,195.18 |
1,195.18 |
151.0K |
| 09:15 |
1,195.16 |
1,195.29 |
1,195.15 |
1,195.15 |
167.5K |
| 09:16 |
1,195.01 |
1,195.01 |
1,194.94 |
1,194.95 |
524.2K |
| 09:17 |
1,194.93 |
1,195.03 |
1,194.92 |
1,194.99 |
180.3K |
| 09:18 |
1,194.98 |
1,194.98 |
1,194.68 |
1,194.78 |
241.8K |
| 09:19 |
1,194.69 |
1,194.98 |
1,194.69 |
1,194.86 |
949.9K |
| 09:20 |
1,194.80 |
1,194.80 |
1,194.59 |
1,194.59 |
176.5K |
| 09:21 |
1,194.60 |
1,194.60 |
1,194.43 |
1,194.50 |
86.8K |
| 09:22 |
1,194.51 |
1,194.51 |
1,194.36 |
1,194.36 |
97.1K |
| 09:23 |
1,194.44 |
1,194.52 |
1,194.37 |
1,194.52 |
50.0K |
| 09:24 |
1,194.37 |
1,194.37 |
1,194.07 |
1,194.07 |
124.4K |
| 09:25 |
1,194.02 |
1,194.02 |
1,193.68 |
1,193.68 |
238.2K |
| 09:26 |
1,193.77 |
1,193.81 |
1,193.67 |
1,193.67 |
113.9K |
| 09:27 |
1,193.57 |
1,193.57 |
1,193.46 |
1,193.46 |
86.0K |
| 09:28 |
1,193.53 |
1,193.80 |
1,193.38 |
1,193.38 |
105.4K |
| 09:29 |
1,193.41 |
1,193.43 |
1,193.40 |
1,193.43 |
113.4K |
| 09:30 |
1,193.12 |
1,193.28 |
1,193.12 |
1,193.19 |
132.6K |
| 09:31 |
1,193.24 |
1,193.53 |
1,193.24 |
1,193.49 |
107.3K |
| 09:32 |
1,193.66 |
1,193.94 |
1,193.66 |
1,193.80 |
68.0K |
| 09:33 |
1,193.80 |
1,193.80 |
1,193.56 |
1,193.58 |
276.0K |
| 09:34 |
1,193.58 |
1,193.83 |
1,193.58 |
1,193.83 |
144.0K |
| 09:35 |
1,193.82 |
1,194.25 |
1,193.82 |
1,194.25 |
193.2K |
| 09:36 |
1,194.10 |
1,194.10 |
1,194.00 |
1,194.04 |
183.0K |
| 09:37 |
1,194.05 |
1,194.28 |
1,194.05 |
1,194.28 |
171.2K |
| 09:38 |
1,194.24 |
1,194.41 |
1,194.24 |
1,194.41 |
139.1K |
| 09:39 |
1,194.31 |
1,194.31 |
1,193.90 |
1,193.90 |
341.6K |
| 09:40 |
1,194.01 |
1,194.15 |
1,193.96 |
1,193.96 |
101.5K |
| 09:41 |
1,194.01 |
1,194.29 |
1,193.98 |
1,194.29 |
103.1K |
| 09:42 |
1,194.29 |
1,194.29 |
1,194.03 |
1,194.03 |
328.0K |
| 09:43 |
1,193.84 |
1,193.84 |
1,193.76 |
1,193.76 |
68.4K |
| 09:44 |
1,193.84 |
1,193.87 |
1,193.83 |
1,193.87 |
46.0K |
| 09:45 |
1,193.98 |
1,193.98 |
1,193.94 |
1,193.96 |
62.9K |
| 09:46 |
1,193.97 |
1,194.19 |
1,193.88 |
1,194.19 |
103.5K |
| 09:47 |
1,194.28 |
1,194.35 |
1,194.28 |
1,194.29 |
143.7K |
| 09:48 |
1,194.29 |
1,194.40 |
1,194.28 |
1,194.28 |
152.3K |
| 09:49 |
1,194.27 |
1,194.61 |
1,194.27 |
1,194.61 |
247.9K |
| 09:50 |
1,194.64 |
1,194.69 |
1,194.48 |
1,194.69 |
139.5K |
| 09:51 |
1,194.69 |
1,194.71 |
1,194.69 |
1,194.69 |
76.2K |
| 09:52 |
1,194.70 |
1,194.77 |
1,194.70 |
1,194.77 |
68.3K |
| 09:53 |
1,194.76 |
1,194.94 |
1,194.75 |
1,194.94 |
357.7K |
| 09:54 |
1,194.95 |
1,194.95 |
1,194.56 |
1,194.56 |
382.5K |
| 09:55 |
1,194.55 |
1,194.59 |
1,194.46 |
1,194.59 |
114.4K |
| 09:56 |
1,194.57 |
1,194.58 |
1,194.53 |
1,194.58 |
98.2K |
| 09:57 |
1,194.67 |
1,194.70 |
1,194.63 |
1,194.63 |
194.4K |
| 09:58 |
1,194.62 |
1,194.67 |
1,194.55 |
1,194.67 |
49.7K |
| 09:59 |
1,194.65 |
1,194.88 |
1,194.65 |
1,194.88 |
51.8K |
| 10:00 |
1,195.13 |
1,195.29 |
1,195.13 |
1,195.27 |
108.2K |
| 10:01 |
1,195.23 |
1,195.23 |
1,195.16 |
1,195.17 |
171.5K |
| 10:02 |
1,195.28 |
1,195.37 |
1,195.24 |
1,195.37 |
25.9K |
| 10:03 |
1,195.28 |
1,195.52 |
1,195.28 |
1,195.43 |
147.2K |
| 10:04 |
1,195.47 |
1,195.72 |
1,195.47 |
1,195.72 |
169.4K |
| 10:05 |
1,195.70 |
1,195.77 |
1,195.70 |
1,195.70 |
59.3K |
| 10:06 |
1,195.44 |
1,195.57 |
1,195.34 |
1,195.34 |
89.8K |
| 10:07 |
1,195.40 |
1,195.40 |
1,195.29 |
1,195.29 |
225.0K |
| 10:08 |
1,195.35 |
1,195.56 |
1,195.29 |
1,195.56 |
141.0K |
| 10:09 |
1,195.32 |
1,195.35 |
1,195.32 |
1,195.32 |
187.1K |
| 10:10 |
1,195.29 |
1,195.47 |
1,195.29 |
1,195.47 |
125.7K |
| 10:11 |
1,195.47 |
1,195.65 |
1,195.43 |
1,195.54 |
138.7K |
| 10:12 |
1,195.61 |
1,195.81 |
1,195.61 |
1,195.81 |
66.8K |
| 10:13 |
1,195.72 |
1,195.83 |
1,195.70 |
1,195.83 |
159.1K |
| 10:14 |
1,195.88 |
1,195.94 |
1,195.75 |
1,195.75 |
51.5K |
| 10:15 |
1,195.69 |
1,196.01 |
1,195.69 |
1,196.01 |
102.2K |
| 10:16 |
1,195.98 |
1,195.98 |
1,195.88 |
1,195.98 |
71.3K |
| 10:17 |
1,195.90 |
1,196.04 |
1,195.90 |
1,196.02 |
183.6K |
| 10:18 |
1,196.13 |
1,196.13 |
1,196.07 |
1,196.13 |
5.6K |
| 10:19 |
1,196.24 |
1,196.24 |
1,196.09 |
1,196.09 |
29.7K |
| 10:20 |
1,196.14 |
1,196.34 |
1,196.14 |
1,196.34 |
196.7K |
| 10:21 |
1,196.29 |
1,196.33 |
1,196.29 |
1,196.32 |
63.4K |
| 10:22 |
1,196.42 |
1,196.42 |
1,196.40 |
1,196.40 |
96.9K |
| 10:23 |
1,196.24 |
1,196.40 |
1,196.24 |
1,196.40 |
58.6K |
| 10:24 |
1,196.35 |
1,196.53 |
1,196.35 |
1,196.53 |
142.9K |
| 10:25 |
1,196.49 |
1,196.51 |
1,196.40 |
1,196.40 |
30.8K |
| 10:26 |
1,196.56 |
1,196.67 |
1,196.56 |
1,196.67 |
21.1K |
| 10:27 |
1,196.66 |
1,196.66 |
1,196.65 |
1,196.65 |
213.7K |
| 10:28 |
1,196.72 |
1,196.85 |
1,196.72 |
1,196.81 |
50.7K |
| 10:29 |
1,196.87 |
1,196.87 |
1,196.72 |
1,196.72 |
640.9K |
| 10:30 |
1,196.82 |
1,196.98 |
1,196.82 |
1,196.98 |
134.3K |
| 10:31 |
1,197.03 |
1,197.03 |
1,196.98 |
1,196.98 |
10.8K |
| 10:32 |
1,197.11 |
1,197.11 |
1,197.06 |
1,197.10 |
189.1K |
| 10:33 |
1,197.10 |
1,197.10 |
1,196.99 |
1,197.01 |
96.2K |
| 10:34 |
1,197.00 |
1,197.00 |
1,196.86 |
1,196.90 |
84.6K |
| 10:35 |
1,196.76 |
1,196.76 |
1,196.54 |
1,196.54 |
45.6K |
| 10:36 |
1,196.54 |
1,196.61 |
1,196.54 |
1,196.60 |
39.4K |
| 10:37 |
1,196.53 |
1,196.53 |
1,196.41 |
1,196.41 |
120.4K |
| 10:38 |
1,196.46 |
1,196.59 |
1,196.46 |
1,196.59 |
291.9K |
| 10:39 |
1,196.59 |
1,196.67 |
1,196.59 |
1,196.67 |
67.6K |
| 10:40 |
1,196.67 |
1,196.70 |
1,196.67 |
1,196.70 |
30.0K |
| 10:41 |
1,196.70 |
1,196.75 |
1,196.70 |
1,196.75 |
228.1K |
| 10:42 |
1,197.02 |
1,197.10 |
1,196.98 |
1,197.10 |
28.8K |
| 10:43 |
1,197.10 |
1,197.10 |
1,196.99 |
1,196.99 |
63.8K |
| 10:44 |
1,197.04 |
1,197.25 |
1,197.04 |
1,197.25 |
174.7K |
| 10:45 |
1,197.40 |
1,197.57 |
1,197.40 |
1,197.54 |
132.9K |
| 10:46 |
1,197.50 |
1,197.50 |
1,197.48 |
1,197.49 |
156.1K |
| 10:47 |
1,197.49 |
1,197.54 |
1,197.40 |
1,197.40 |
95.2K |
| 10:48 |
1,197.33 |
1,197.33 |
1,197.08 |
1,197.08 |
49.2K |
| 10:49 |
1,197.07 |
1,197.22 |
1,197.07 |
1,197.22 |
66.9K |
| 10:50 |
1,197.19 |
1,197.37 |
1,197.19 |
1,197.37 |
54.1K |
| 10:51 |
1,197.51 |
1,197.59 |
1,197.51 |
1,197.57 |
33.2K |
| 10:52 |
1,197.57 |
1,197.57 |
1,197.33 |
1,197.33 |
24.4K |
| 10:53 |
1,197.33 |
1,197.33 |
1,197.21 |
1,197.27 |
536.7K |
| 10:54 |
1,197.32 |
1,197.32 |
1,197.16 |
1,197.16 |
50.7K |
| 10:55 |
1,197.24 |
1,197.24 |
1,197.16 |
1,197.16 |
27.3K |
| 10:56 |
1,197.07 |
1,197.10 |
1,197.06 |
1,197.10 |
142.3K |
| 10:57 |
1,197.05 |
1,197.05 |
1,196.87 |
1,196.90 |
22.8K |
| 10:58 |
1,196.90 |
1,197.09 |
1,196.90 |
1,197.09 |
26.4K |
| 10:59 |
1,197.13 |
1,197.13 |
1,197.01 |
1,197.01 |
26.4K |
| 11:00 |
1,196.96 |
1,197.00 |
1,196.92 |
1,197.00 |
96.2K |
| 11:01 |
1,197.04 |
1,197.04 |
1,196.95 |
1,196.96 |
109.9K |
| 11:02 |
1,196.96 |
1,196.98 |
1,196.85 |
1,196.85 |
22.4K |
| 11:03 |
1,196.88 |
1,196.96 |
1,196.88 |
1,196.88 |
47.9K |
| 11:04 |
1,196.94 |
1,196.94 |
1,196.76 |
1,196.76 |
43.6K |
| 11:05 |
1,196.80 |
1,196.80 |
1,196.71 |
1,196.71 |
18.6K |
| 11:06 |
1,196.81 |
1,196.81 |
1,196.72 |
1,196.74 |
215.8K |
| 11:07 |
1,196.79 |
1,196.82 |
1,196.78 |
1,196.82 |
33.7K |
| 11:08 |
1,196.85 |
1,196.87 |
1,196.68 |
1,196.87 |
158.5K |
| 11:09 |
1,196.89 |
1,196.94 |
1,196.89 |
1,196.94 |
198.4K |
| 11:10 |
1,196.93 |
1,197.12 |
1,196.93 |
1,197.12 |
175.0K |
| 11:11 |
1,197.15 |
1,197.30 |
1,197.15 |
1,197.30 |
172.7K |
| 11:12 |
1,197.26 |
1,197.27 |
1,197.25 |
1,197.25 |
92.5K |
| 11:13 |
1,197.24 |
1,197.36 |
1,197.24 |
1,197.36 |
72.7K |
| 11:14 |
1,197.36 |
1,197.61 |
1,197.36 |
1,197.61 |
74.8K |
| 11:15 |
1,197.61 |
1,197.61 |
1,197.39 |
1,197.43 |
89.0K |
| 11:16 |
1,197.51 |
1,197.51 |
1,197.30 |
1,197.30 |
88.7K |
| 11:17 |
1,197.41 |
1,197.50 |
1,197.38 |
1,197.49 |
5.8K |
| 11:18 |
1,197.50 |
1,197.50 |
1,197.48 |
1,197.50 |
17.6K |
| 11:19 |
1,197.37 |
1,197.52 |
1,197.37 |
1,197.52 |
146.0K |
| 11:20 |
1,197.52 |
1,197.60 |
1,197.52 |
1,197.57 |
164.2K |
| 11:21 |
1,197.48 |
1,197.50 |
1,197.44 |
1,197.46 |
12.9K |
| 11:22 |
1,197.47 |
1,197.51 |
1,197.41 |
1,197.51 |
43.8K |
| 11:23 |
1,197.44 |
1,197.45 |
1,197.44 |
1,197.45 |
40.1K |
| 11:24 |
1,197.42 |
1,197.42 |
1,197.38 |
1,197.38 |
101.5K |
| 11:25 |
1,197.33 |
1,197.49 |
1,197.33 |
1,197.46 |
50.0K |
| 11:26 |
1,197.42 |
1,197.50 |
1,197.42 |
1,197.44 |
154.3K |
| 11:27 |
1,197.44 |
1,197.45 |
1,197.38 |
1,197.38 |
55.5K |
| 11:28 |
1,197.39 |
1,197.47 |
1,197.38 |
1,197.47 |
20.2K |
| 11:29 |
1,197.52 |
1,197.52 |
1,197.14 |
1,197.14 |
139.9K |
| 11:30 |
1,197.14 |
1,197.15 |
1,196.88 |
1,196.88 |
61.3K |
| 11:31 |
1,196.79 |
1,196.79 |
1,196.62 |
1,196.62 |
85.0K |
| 11:32 |
1,196.62 |
1,196.67 |
1,196.62 |
1,196.64 |
1.8K |
| 11:33 |
1,196.62 |
1,196.62 |
1,196.57 |
1,196.57 |
102.0K |
| 11:34 |
1,196.61 |
1,196.61 |
1,196.41 |
1,196.41 |
2.1K |
| 11:35 |
1,196.23 |
1,196.23 |
1,195.86 |
1,195.86 |
293.0K |
| 11:36 |
1,195.75 |
1,195.75 |
1,195.57 |
1,195.57 |
76.3K |
| 11:37 |
1,195.63 |
1,195.63 |
1,195.28 |
1,195.28 |
20.8K |
| 11:38 |
1,195.22 |
1,195.34 |
1,195.22 |
1,195.30 |
268.4K |
| 11:39 |
1,195.33 |
1,195.33 |
1,195.13 |
1,195.13 |
72.3K |
| 11:40 |
1,195.10 |
1,195.17 |
1,195.01 |
1,195.17 |
125.7K |
| 11:41 |
1,195.18 |
1,195.21 |
1,195.13 |
1,195.18 |
92.7K |
| 11:42 |
1,195.18 |
1,195.19 |
1,194.99 |
1,194.99 |
49.1K |
| 11:43 |
1,194.73 |
1,194.93 |
1,194.69 |
1,194.93 |
191.1K |
| 11:44 |
1,194.73 |
1,194.81 |
1,194.73 |
1,194.81 |
8.0K |
| 11:45 |
1,194.80 |
1,194.80 |
1,194.23 |
1,194.23 |
67.7K |
| 11:46 |
1,194.03 |
1,194.20 |
1,194.03 |
1,194.20 |
164.3K |
| 11:47 |
1,194.21 |
1,194.37 |
1,194.21 |
1,194.37 |
202.4K |
| 11:48 |
1,194.32 |
1,194.32 |
1,194.22 |
1,194.28 |
55.9K |
| 11:49 |
1,194.23 |
1,194.33 |
1,194.23 |
1,194.33 |
27.2K |
| 11:50 |
1,194.32 |
1,194.32 |
1,194.26 |
1,194.28 |
42.7K |
| 11:51 |
1,194.27 |
1,194.31 |
1,194.27 |
1,194.27 |
278.5K |
| 11:52 |
1,194.26 |
1,194.26 |
1,194.21 |
1,194.21 |
45.1K |
| 11:53 |
1,194.20 |
1,194.42 |
1,194.20 |
1,194.42 |
128.6K |
| 11:54 |
1,194.32 |
1,194.38 |
1,194.32 |
1,194.34 |
25.4K |
| 11:55 |
1,194.52 |
1,194.53 |
1,194.48 |
1,194.53 |
67.8K |
| 11:56 |
1,194.32 |
1,194.41 |
1,194.32 |
1,194.41 |
70.9K |
| 11:57 |
1,194.42 |
1,194.42 |
1,194.28 |
1,194.28 |
155.5K |
| 11:58 |
1,194.43 |
1,194.46 |
1,194.42 |
1,194.46 |
44.1K |
| 11:59 |
1,194.28 |
1,194.28 |
1,194.23 |
1,194.27 |
23.3K |
| 12:00 |
1,194.23 |
1,194.30 |
1,194.22 |
1,194.30 |
79.9K |
| 12:01 |
1,194.32 |
1,194.40 |
1,194.30 |
1,194.40 |
62.3K |
| 12:02 |
1,194.31 |
1,194.41 |
1,194.31 |
1,194.41 |
43.5K |
| 12:03 |
1,194.45 |
1,194.45 |
1,194.39 |
1,194.39 |
43.3K |
| 12:04 |
1,194.42 |
1,194.42 |
1,194.37 |
1,194.38 |
16.5K |
| 12:05 |
1,194.38 |
1,194.40 |
1,194.38 |
1,194.40 |
107.8K |
| 12:06 |
1,194.43 |
1,194.43 |
1,194.34 |
1,194.35 |
39.4K |
| 12:07 |
1,194.43 |
1,194.60 |
1,194.43 |
1,194.60 |
36.9K |
| 12:08 |
1,194.61 |
1,194.65 |
1,194.57 |
1,194.57 |
100.3K |
| 12:09 |
1,194.62 |
1,194.87 |
1,194.62 |
1,194.87 |
3.6K |
| 12:10 |
1,194.94 |
1,194.99 |
1,194.94 |
1,194.96 |
31.7K |
| 12:11 |
1,194.99 |
1,195.09 |
1,194.99 |
1,195.09 |
48.7K |
| 12:12 |
1,195.10 |
1,195.10 |
1,194.86 |
1,194.86 |
114.0K |
| 12:13 |
1,195.05 |
1,195.05 |
1,194.97 |
1,194.98 |
29.7K |
| 12:14 |
1,195.01 |
1,195.04 |
1,194.99 |
1,195.03 |
51.5K |
| 12:15 |
1,195.06 |
1,195.17 |
1,195.04 |
1,195.08 |
96.6K |
| 12:16 |
1,195.05 |
1,195.05 |
1,194.79 |
1,194.79 |
19.6K |
| 12:17 |
1,194.79 |
1,194.80 |
1,194.79 |
1,194.79 |
54.2K |
| 12:18 |
1,194.78 |
1,194.78 |
1,194.67 |
1,194.67 |
66.4K |
| 12:19 |
1,194.57 |
1,194.61 |
1,194.37 |
1,194.37 |
97.1K |
| 12:20 |
1,194.34 |
1,194.34 |
1,194.22 |
1,194.30 |
79.4K |
| 12:21 |
1,194.30 |
1,194.34 |
1,194.24 |
1,194.24 |
73.3K |
| 12:22 |
1,194.26 |
1,194.26 |
1,194.16 |
1,194.21 |
50.8K |
| 12:23 |
1,194.19 |
1,194.27 |
1,194.19 |
1,194.27 |
24.1K |
| 12:24 |
1,194.27 |
1,194.36 |
1,194.25 |
1,194.36 |
117.7K |
| 12:25 |
1,194.36 |
1,194.61 |
1,194.36 |
1,194.61 |
10.4K |
| 12:26 |
1,194.61 |
1,194.61 |
1,194.44 |
1,194.46 |
8.6K |
| 12:27 |
1,194.45 |
1,194.46 |
1,194.36 |
1,194.36 |
13.7K |
| 12:28 |
1,194.36 |
1,194.46 |
1,194.36 |
1,194.41 |
50.2K |
| 12:29 |
1,194.37 |
1,194.37 |
1,194.17 |
1,194.21 |
234.9K |
| 12:30 |
1,194.19 |
1,194.19 |
1,194.15 |
1,194.15 |
60.4K |
| 12:31 |
1,194.06 |
1,194.06 |
1,193.89 |
1,193.89 |
18.6K |
| 12:32 |
1,193.96 |
1,193.96 |
1,193.84 |
1,193.86 |
41.6K |
| 12:33 |
1,194.05 |
1,194.05 |
1,194.02 |
1,194.04 |
234.5K |
| 12:34 |
1,194.05 |
1,194.25 |
1,194.05 |
1,194.25 |
104.6K |
| 12:35 |
1,194.31 |
1,194.42 |
1,194.29 |
1,194.42 |
110.9K |
| 12:36 |
1,194.41 |
1,194.41 |
1,194.26 |
1,194.30 |
19.5K |
| 12:37 |
1,194.31 |
1,194.31 |
1,194.27 |
1,194.27 |
114.7K |
| 12:38 |
1,194.28 |
1,194.31 |
1,194.21 |
1,194.21 |
31.5K |
| 12:39 |
1,194.17 |
1,194.17 |
1,194.16 |
1,194.16 |
40.1K |
| 12:40 |
1,194.46 |
1,194.46 |
1,194.14 |
1,194.14 |
58.4K |
| 12:41 |
1,194.14 |
1,194.33 |
1,194.14 |
1,194.31 |
18.8K |
| 12:42 |
1,194.29 |
1,194.35 |
1,194.18 |
1,194.18 |
69.6K |
| 12:43 |
1,194.12 |
1,194.15 |
1,194.12 |
1,194.15 |
3.0K |
| 12:44 |
1,194.14 |
1,194.20 |
1,194.12 |
1,194.12 |
22.1K |
| 12:45 |
1,194.10 |
1,194.12 |
1,194.08 |
1,194.08 |
95.8K |
| 12:46 |
1,194.01 |
1,194.05 |
1,193.95 |
1,193.95 |
28.9K |
| 12:47 |
1,193.89 |
1,193.98 |
1,193.88 |
1,193.98 |
109.3K |
| 12:48 |
1,193.87 |
1,193.98 |
1,193.87 |
1,193.98 |
72.3K |
| 12:49 |
1,194.03 |
1,194.03 |
1,193.91 |
1,193.91 |
40.8K |
| 12:50 |
1,193.93 |
1,193.93 |
1,193.85 |
1,193.85 |
50.8K |
| 12:51 |
1,193.78 |
1,193.79 |
1,193.74 |
1,193.79 |
168.3K |
| 12:52 |
1,193.79 |
1,193.83 |
1,193.75 |
1,193.81 |
12.4K |
| 12:53 |
1,193.84 |
1,193.84 |
1,193.81 |
1,193.81 |
15.2K |
| 12:54 |
1,193.81 |
1,193.90 |
1,193.78 |
1,193.79 |
43.7K |
| 12:55 |
1,193.76 |
1,193.76 |
1,193.67 |
1,193.69 |
21.4K |
| 12:56 |
1,193.67 |
1,193.72 |
1,193.67 |
1,193.69 |
34.3K |
| 12:57 |
1,193.68 |
1,193.75 |
1,193.68 |
1,193.75 |
34.9K |
| 12:58 |
1,193.64 |
1,193.67 |
1,193.60 |
1,193.64 |
41.4K |
| 12:59 |
1,193.49 |
1,193.66 |
1,193.49 |
1,193.64 |
43.8K |
| 13:00 |
1,193.75 |
1,193.86 |
1,193.69 |
1,193.86 |
122.8K |
| 13:01 |
1,193.66 |
1,193.66 |
1,193.61 |
1,193.65 |
139.8K |
| 13:02 |
1,193.61 |
1,193.83 |
1,193.61 |
1,193.83 |
62.2K |
| 13:03 |
1,193.69 |
1,193.69 |
1,193.63 |
1,193.64 |
19.1K |
| 13:04 |
1,193.64 |
1,193.69 |
1,193.64 |
1,193.68 |
69.7K |
| 13:05 |
1,193.68 |
1,193.72 |
1,193.64 |
1,193.72 |
47.5K |
| 13:06 |
1,193.70 |
1,193.70 |
1,193.59 |
1,193.59 |
57.6K |
| 13:07 |
1,193.58 |
1,193.58 |
1,193.51 |
1,193.51 |
78.8K |
| 13:08 |
1,193.60 |
1,193.60 |
1,193.52 |
1,193.59 |
43.5K |
| 13:09 |
1,193.67 |
1,193.78 |
1,193.67 |
1,193.78 |
52.3K |
| 13:10 |
1,193.75 |
1,193.81 |
1,193.75 |
1,193.81 |
306.6K |
| 13:11 |
1,193.74 |
1,193.76 |
1,193.65 |
1,193.65 |
43.6K |
| 13:12 |
1,193.70 |
1,193.75 |
1,193.70 |
1,193.75 |
55.1K |
| 13:13 |
1,193.75 |
1,193.75 |
1,193.66 |
1,193.66 |
128.0K |
| 13:14 |
1,193.65 |
1,193.67 |
1,193.47 |
1,193.47 |
79.1K |
| 13:15 |
1,193.51 |
1,193.51 |
1,193.31 |
1,193.31 |
11.2K |
| 13:16 |
1,193.25 |
1,193.25 |
1,193.18 |
1,193.18 |
116.0K |
| 13:17 |
1,193.18 |
1,193.18 |
1,193.10 |
1,193.12 |
53.2K |
| 13:18 |
1,193.21 |
1,193.26 |
1,193.17 |
1,193.17 |
22.4K |
| 13:19 |
1,193.22 |
1,193.22 |
1,193.07 |
1,193.07 |
150.8K |
| 13:20 |
1,193.13 |
1,193.13 |
1,192.77 |
1,192.77 |
218.2K |
| 13:21 |
1,192.44 |
1,192.44 |
1,192.17 |
1,192.22 |
123.7K |
| 13:22 |
1,192.19 |
1,192.21 |
1,192.18 |
1,192.21 |
57.1K |
| 13:23 |
1,192.25 |
1,192.26 |
1,192.07 |
1,192.07 |
56.9K |
| 13:24 |
1,192.01 |
1,192.12 |
1,192.01 |
1,192.10 |
63.2K |
| 13:25 |
1,192.17 |
1,192.17 |
1,192.08 |
1,192.08 |
16.3K |
| 13:26 |
1,192.20 |
1,192.20 |
1,192.10 |
1,192.10 |
46.4K |
| 13:27 |
1,191.97 |
1,192.10 |
1,191.97 |
1,191.97 |
9.5K |
| 13:28 |
1,191.98 |
1,191.98 |
1,191.91 |
1,191.91 |
96.2K |
| 13:29 |
1,191.89 |
1,191.89 |
1,191.80 |
1,191.85 |
42.9K |
| 13:30 |
1,191.72 |
1,191.72 |
1,191.58 |
1,191.66 |
18.7K |
| 13:31 |
1,191.68 |
1,191.68 |
1,191.68 |
1,191.68 |
11.9K |
| 13:32 |
1,191.68 |
1,191.69 |
1,191.58 |
1,191.58 |
80.3K |
| 13:33 |
1,191.54 |
1,191.54 |
1,191.47 |
1,191.47 |
15.2K |
| 13:34 |
1,191.51 |
1,191.64 |
1,191.51 |
1,191.63 |
3.7K |
| 13:35 |
1,191.59 |
1,191.86 |
1,191.59 |
1,191.83 |
50.1K |
| 13:36 |
1,191.83 |
1,191.83 |
1,191.73 |
1,191.73 |
50.8K |
| 13:37 |
1,191.78 |
1,191.78 |
1,191.64 |
1,191.66 |
35.6K |
| 13:38 |
1,191.68 |
1,191.76 |
1,191.60 |
1,191.60 |
40.7K |
| 13:39 |
1,191.60 |
1,191.63 |
1,191.56 |
1,191.56 |
116.9K |
| 13:40 |
1,191.57 |
1,191.62 |
1,191.54 |
1,191.62 |
27.9K |
| 13:41 |
1,191.68 |
1,191.77 |
1,191.68 |
1,191.77 |
34.4K |
| 13:42 |
1,191.78 |
1,191.78 |
1,191.71 |
1,191.71 |
40.3K |
| 13:43 |
1,191.54 |
1,191.54 |
1,191.43 |
1,191.45 |
86.6K |
| 13:44 |
1,191.43 |
1,191.43 |
1,191.40 |
1,191.41 |
8.0K |
| 13:45 |
1,191.34 |
1,191.34 |
1,191.19 |
1,191.20 |
128.7K |
| 13:46 |
1,191.10 |
1,191.12 |
1,190.85 |
1,190.85 |
83.5K |
| 13:47 |
1,190.72 |
1,190.72 |
1,190.61 |
1,190.61 |
50.7K |
| 13:48 |
1,190.55 |
1,190.55 |
1,190.38 |
1,190.38 |
65.0K |
| 13:49 |
1,190.33 |
1,190.43 |
1,190.33 |
1,190.43 |
26.6K |
| 13:50 |
1,190.41 |
1,190.41 |
1,190.36 |
1,190.38 |
43.0K |
| 13:51 |
1,190.39 |
1,190.39 |
1,190.32 |
1,190.32 |
20.0K |
| 13:52 |
1,190.33 |
1,190.33 |
1,190.20 |
1,190.20 |
99.6K |
| 13:53 |
1,190.22 |
1,190.26 |
1,190.22 |
1,190.23 |
32.1K |
| 13:54 |
1,190.23 |
1,190.38 |
1,190.23 |
1,190.36 |
66.7K |
| 13:55 |
1,190.51 |
1,190.68 |
1,190.51 |
1,190.68 |
100.3K |
| 13:56 |
1,190.65 |
1,190.66 |
1,190.58 |
1,190.66 |
56.8K |
| 13:57 |
1,190.69 |
1,190.75 |
1,190.69 |
1,190.75 |
115.2K |
| 13:58 |
1,190.75 |
1,190.77 |
1,190.75 |
1,190.76 |
56.8K |
| 13:59 |
1,190.76 |
1,190.77 |
1,190.75 |
1,190.77 |
44.6K |
| 14:00 |
1,190.78 |
1,190.78 |
1,190.72 |
1,190.72 |
92.1K |
| 14:01 |
1,190.62 |
1,190.64 |
1,190.58 |
1,190.64 |
45.8K |
| 14:02 |
1,190.70 |
1,190.71 |
1,190.65 |
1,190.65 |
152.3K |
| 14:03 |
1,190.71 |
1,190.72 |
1,190.65 |
1,190.65 |
49.8K |
| 14:04 |
1,190.65 |
1,190.65 |
1,190.43 |
1,190.43 |
180.9K |
| 14:05 |
1,190.45 |
1,190.45 |
1,190.38 |
1,190.39 |
91.0K |
| 14:06 |
1,190.41 |
1,190.41 |
1,190.16 |
1,190.16 |
92.1K |
| 14:07 |
1,190.11 |
1,190.20 |
1,190.11 |
1,190.20 |
376.8K |
| 14:08 |
1,190.11 |
1,190.11 |
1,190.06 |
1,190.06 |
24.4K |
| 14:09 |
1,190.01 |
1,190.01 |
1,189.95 |
1,189.95 |
74.2K |
| 14:10 |
1,190.02 |
1,190.17 |
1,190.02 |
1,190.17 |
18.8K |
| 14:11 |
1,190.17 |
1,190.17 |
1,190.05 |
1,190.05 |
197.8K |
| 14:12 |
1,190.13 |
1,190.13 |
1,190.07 |
1,190.09 |
18.8K |
| 14:13 |
1,190.02 |
1,190.19 |
1,190.02 |
1,190.06 |
60.0K |
| 14:14 |
1,190.01 |
1,190.05 |
1,190.01 |
1,190.01 |
107.7K |
| 14:15 |
1,189.99 |
1,190.00 |
1,189.88 |
1,190.00 |
149.4K |
| 14:16 |
1,189.97 |
1,190.08 |
1,189.93 |
1,189.99 |
121.8K |
| 14:17 |
1,190.00 |
1,190.09 |
1,189.99 |
1,189.99 |
104.3K |
| 14:18 |
1,189.97 |
1,190.02 |
1,189.89 |
1,189.91 |
78.3K |
| 14:19 |
1,189.95 |
1,190.04 |
1,189.95 |
1,190.04 |
28.9K |
| 14:20 |
1,190.11 |
1,190.11 |
1,189.82 |
1,189.82 |
74.4K |
| 14:21 |
1,189.80 |
1,189.82 |
1,189.71 |
1,189.71 |
31.4K |
| 14:22 |
1,189.71 |
1,189.80 |
1,189.71 |
1,189.80 |
12.6K |
| 14:23 |
1,189.79 |
1,189.79 |
1,189.72 |
1,189.75 |
24.3K |
| 14:24 |
1,189.76 |
1,189.81 |
1,189.69 |
1,189.69 |
52.2K |
| 14:25 |
1,189.62 |
1,189.62 |
1,189.59 |
1,189.59 |
20.9K |
| 14:26 |
1,189.58 |
1,189.62 |
1,189.57 |
1,189.62 |
69.7K |
| 14:27 |
1,189.37 |
1,189.37 |
1,189.24 |
1,189.24 |
66.1K |
| 14:28 |
1,189.26 |
1,189.31 |
1,189.18 |
1,189.18 |
146.0K |
| 14:29 |
1,189.16 |
1,189.34 |
1,189.16 |
1,189.29 |
12.3K |
| 14:30 |
1,189.31 |
1,189.40 |
1,189.31 |
1,189.40 |
78.7K |
| 14:31 |
1,189.40 |
1,189.40 |
1,189.29 |
1,189.29 |
20.9K |
| 14:32 |
1,189.29 |
1,189.29 |
1,189.19 |
1,189.22 |
21.1K |
| 14:33 |
1,189.18 |
1,189.18 |
1,189.06 |
1,189.06 |
101.4K |
| 14:34 |
1,189.00 |
1,189.01 |
1,188.96 |
1,188.97 |
67.8K |
| 14:35 |
1,188.97 |
1,188.97 |
1,188.90 |
1,188.90 |
28.0K |
| 14:36 |
1,188.78 |
1,188.90 |
1,188.76 |
1,188.90 |
52.5K |
| 14:37 |
1,188.95 |
1,188.95 |
1,188.68 |
1,188.68 |
38.8K |
| 14:38 |
1,188.65 |
1,188.77 |
1,188.52 |
1,188.52 |
69.1K |
| 14:39 |
1,188.48 |
1,188.64 |
1,188.48 |
1,188.56 |
85.1K |
| 14:40 |
1,188.58 |
1,188.65 |
1,188.58 |
1,188.63 |
19.2K |
| 14:41 |
1,188.64 |
1,188.64 |
1,188.50 |
1,188.62 |
71.0K |
| 14:42 |
1,188.48 |
1,188.49 |
1,188.42 |
1,188.49 |
65.2K |
| 14:43 |
1,188.48 |
1,188.66 |
1,188.48 |
1,188.66 |
86.8K |
| 14:44 |
1,188.64 |
1,188.87 |
1,188.64 |
1,188.87 |
18.7K |
| 14:45 |
1,188.87 |
1,188.95 |
1,188.87 |
1,188.95 |
17.7K |
| 14:46 |
1,188.97 |
1,189.02 |
1,188.93 |
1,189.02 |
39.6K |
| 14:47 |
1,188.98 |
1,188.98 |
1,188.90 |
1,188.97 |
80.6K |
| 14:48 |
1,188.97 |
1,188.97 |
1,188.96 |
1,188.97 |
44.1K |
| 14:49 |
1,189.07 |
1,189.07 |
1,188.98 |
1,188.98 |
164.8K |
| 14:50 |
1,188.94 |
1,189.01 |
1,188.94 |
1,188.99 |
38.0K |
| 14:51 |
1,189.02 |
1,189.12 |
1,189.02 |
1,189.12 |
34.6K |
| 14:52 |
1,189.12 |
1,189.21 |
1,189.05 |
1,189.21 |
16.8K |
| 14:53 |
1,189.23 |
1,189.26 |
1,189.21 |
1,189.26 |
23.9K |
| 14:54 |
1,189.26 |
1,189.26 |
1,188.99 |
1,188.99 |
259.6K |
| 14:55 |
1,188.98 |
1,188.98 |
1,188.79 |
1,188.79 |
46.8K |
| 14:56 |
1,188.76 |
1,188.76 |
1,188.56 |
1,188.56 |
17.3K |
| 14:57 |
1,188.62 |
1,188.65 |
1,188.54 |
1,188.65 |
269.2K |
| 14:58 |
1,188.70 |
1,188.77 |
1,188.70 |
1,188.76 |
62.6K |
| 14:59 |
1,188.64 |
1,188.64 |
1,188.38 |
1,188.38 |
173.3K |
| 15:00 |
1,188.38 |
1,188.38 |
1,188.28 |
1,188.28 |
15.2K |
| 15:01 |
1,188.25 |
1,188.29 |
1,188.21 |
1,188.29 |
69.6K |
| 15:02 |
1,188.29 |
1,188.33 |
1,188.29 |
1,188.32 |
9.0K |
| 15:03 |
1,188.37 |
1,188.42 |
1,188.37 |
1,188.41 |
22.3K |
| 15:04 |
1,188.52 |
1,188.55 |
1,188.52 |
1,188.55 |
45.6K |
| 15:05 |
1,188.61 |
1,188.67 |
1,188.54 |
1,188.67 |
74.2K |
| 15:06 |
1,188.67 |
1,188.67 |
1,188.66 |
1,188.67 |
77.4K |
| 15:07 |
1,188.67 |
1,188.67 |
1,188.59 |
1,188.59 |
51.2K |
| 15:08 |
1,188.59 |
1,188.60 |
1,188.50 |
1,188.50 |
37.2K |
| 15:09 |
1,188.47 |
1,188.47 |
1,188.47 |
1,188.47 |
79.3K |
| 15:10 |
1,188.46 |
1,188.46 |
1,188.39 |
1,188.45 |
175.9K |
| 15:11 |
1,188.45 |
1,188.69 |
1,188.45 |
1,188.69 |
56.8K |
| 15:12 |
1,188.64 |
1,188.64 |
1,188.60 |
1,188.60 |
78.8K |
| 15:13 |
1,188.66 |
1,188.83 |
1,188.66 |
1,188.83 |
29.5K |
| 15:14 |
1,188.78 |
1,188.83 |
1,188.77 |
1,188.77 |
186.6K |
| 15:15 |
1,188.77 |
1,188.77 |
1,188.69 |
1,188.69 |
86.8K |
| 15:16 |
1,188.69 |
1,188.83 |
1,188.68 |
1,188.78 |
193.3K |
| 15:17 |
1,188.76 |
1,188.89 |
1,188.76 |
1,188.89 |
76.5K |
| 15:18 |
1,188.85 |
1,188.96 |
1,188.85 |
1,188.96 |
59.7K |
| 15:19 |
1,188.95 |
1,188.97 |
1,188.95 |
1,188.95 |
76.2K |
| 15:20 |
1,188.93 |
1,188.93 |
1,188.84 |
1,188.87 |
83.1K |
| 15:21 |
1,188.87 |
1,189.04 |
1,188.87 |
1,188.98 |
13.7K |
| 15:22 |
1,188.95 |
1,188.95 |
1,188.81 |
1,188.81 |
120.2K |
| 15:23 |
1,188.82 |
1,188.82 |
1,188.69 |
1,188.74 |
123.3K |
| 15:24 |
1,188.67 |
1,188.67 |
1,188.51 |
1,188.60 |
64.4K |
| 15:25 |
1,188.60 |
1,188.94 |
1,188.60 |
1,188.94 |
52.8K |
| 15:26 |
1,188.76 |
1,188.95 |
1,188.76 |
1,188.95 |
35.9K |
| 15:27 |
1,188.92 |
1,188.99 |
1,188.92 |
1,188.99 |
85.7K |
| 15:28 |
1,189.00 |
1,189.04 |
1,189.00 |
1,189.03 |
110.3K |
| 15:29 |
1,189.04 |
1,189.04 |
1,188.92 |
1,188.92 |
201.2K |
| 15:30 |
1,188.93 |
1,188.93 |
1,188.74 |
1,188.77 |
37.8K |
| 15:31 |
1,188.81 |
1,188.81 |
1,188.76 |
1,188.76 |
10.7K |
| 15:32 |
1,188.75 |
1,188.75 |
1,188.63 |
1,188.75 |
69.7K |
| 15:33 |
1,188.75 |
1,188.85 |
1,188.75 |
1,188.85 |
39.1K |
| 15:34 |
1,188.97 |
1,188.97 |
1,188.84 |
1,188.84 |
286.0K |
| 15:35 |
1,188.93 |
1,188.93 |
1,188.87 |
1,188.87 |
91.3K |
| 15:36 |
1,188.84 |
1,188.84 |
1,188.75 |
1,188.75 |
192.6K |
| 15:37 |
1,188.80 |
1,188.86 |
1,188.80 |
1,188.86 |
116.0K |
| 15:38 |
1,188.76 |
1,188.88 |
1,188.76 |
1,188.85 |
149.9K |
| 15:39 |
1,188.82 |
1,188.82 |
1,188.75 |
1,188.75 |
459.2K |
| 15:40 |
1,188.62 |
1,188.62 |
1,188.39 |
1,188.44 |
200.0K |
| 15:41 |
1,188.31 |
1,188.37 |
1,188.15 |
1,188.15 |
155.0K |
| 15:42 |
1,188.05 |
1,188.05 |
1,187.78 |
1,187.78 |
168.3K |
| 15:43 |
1,187.88 |
1,187.92 |
1,187.81 |
1,187.81 |
159.5K |
| 15:44 |
1,187.84 |
1,187.84 |
1,187.70 |
1,187.70 |
125.0K |
| 15:45 |
1,187.62 |
1,187.62 |
1,187.37 |
1,187.39 |
187.4K |
| 15:46 |
1,187.52 |
1,187.56 |
1,187.48 |
1,187.48 |
272.9K |
| 15:47 |
1,187.48 |
1,187.62 |
1,187.48 |
1,187.62 |
105.0K |
| 15:48 |
1,187.64 |
1,187.64 |
1,187.51 |
1,187.61 |
216.0K |
| 15:49 |
1,187.49 |
1,187.63 |
1,187.49 |
1,187.63 |
48.7K |
| 15:50 |
1,187.65 |
1,187.71 |
1,187.65 |
1,187.67 |
97.0K |
| 15:51 |
1,187.69 |
1,187.77 |
1,187.69 |
1,187.72 |
128.9K |
| 15:52 |
1,187.63 |
1,187.69 |
1,187.58 |
1,187.58 |
189.2K |
| 15:53 |
1,187.55 |
1,187.55 |
1,187.41 |
1,187.48 |
224.0K |
| 15:54 |
1,187.43 |
1,187.43 |
1,187.17 |
1,187.17 |
115.8K |
| 15:55 |
1,187.22 |
1,187.22 |
1,187.17 |
1,187.17 |
28.4K |
| 15:56 |
1,187.20 |
1,187.20 |
1,187.06 |
1,187.06 |
53.9K |
| 15:57 |
1,187.02 |
1,187.02 |
1,186.96 |
1,186.96 |
131.9K |
| 15:58 |
1,186.92 |
1,186.92 |
1,186.78 |
1,186.78 |
147.1K |
| 15:59 |
1,186.76 |
1,186.79 |
1,186.63 |
1,186.63 |
141.7K |
| 16:00 |
1,186.61 |
1,186.63 |
1,186.49 |
1,186.49 |
150.7K |
| 16:01 |
1,186.31 |
1,186.44 |
1,186.30 |
1,186.44 |
262.4K |
| 16:02 |
1,186.43 |
1,186.45 |
1,186.37 |
1,186.45 |
130.5K |
| 16:03 |
1,186.45 |
1,186.46 |
1,186.39 |
1,186.39 |
63.9K |
| 16:04 |
1,186.32 |
1,186.44 |
1,186.32 |
1,186.44 |
475.8K |
| 16:05 |
1,186.48 |
1,186.48 |
1,186.35 |
1,186.35 |
423.0K |
| 16:06 |
1,186.28 |
1,186.30 |
1,186.25 |
1,186.30 |
333.5K |
| 16:07 |
1,186.25 |
1,186.36 |
1,186.05 |
1,186.05 |
194.4K |
| 16:08 |
1,186.13 |
1,186.39 |
1,186.00 |
1,186.39 |
249.5K |
| 16:09 |
1,186.49 |
1,186.71 |
1,186.49 |
1,186.71 |
266.8K |
| 16:10 |
1,186.75 |
1,186.97 |
1,186.73 |
1,186.94 |
248.5K |
| 16:11 |
1,187.03 |
1,187.46 |
1,187.03 |
1,187.46 |
101.9K |
| 16:12 |
1,187.41 |
1,187.65 |
1,187.41 |
1,187.65 |
70.1K |
| 16:13 |
1,187.58 |
1,187.71 |
1,187.58 |
1,187.64 |
156.6K |
| 16:14 |
1,187.61 |
1,187.61 |
1,187.56 |
1,187.60 |
116.1K |
| 16:15 |
1,187.57 |
1,187.67 |
1,187.57 |
1,187.67 |
285.6K |
| 16:16 |
1,187.63 |
1,187.66 |
1,187.51 |
1,187.66 |
129.3K |
| 16:17 |
1,187.69 |
1,187.69 |
1,187.54 |
1,187.61 |
185.0K |
| 16:18 |
1,187.59 |
1,187.65 |
1,187.55 |
1,187.59 |
258.2K |
| 16:19 |
1,187.55 |
1,188.01 |
1,187.55 |
1,187.99 |
153.8K |
| 16:20 |
1,188.01 |
1,188.03 |
1,188.01 |
1,188.03 |
69.5K |
| 16:21 |
1,188.03 |
1,188.03 |
1,188.03 |
1,188.03 |
0.0K |
| 16:22 |
1,188.03 |
1,188.03 |
1,188.03 |
1,188.03 |
0.0K |
| 16:23 |
1,188.03 |
1,188.03 |
1,188.03 |
1,188.03 |
0.0K |
| 16:24 |
1,188.03 |
1,188.03 |
1,188.03 |
1,188.03 |
0.0K |
| 16:25 |
1,188.03 |
1,188.03 |
1,185.79 |
1,185.79 |
6,502.8K |
| Datum |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 2025-09-26 |
1,185.81 |
1,188.83 |
1,179.90 |
1,184.80 |
55.3M |
| 2025-09-25 |
1,199.41 |
1,199.41 |
1,185.79 |
1,185.79 |
68.3M |
| 2025-09-24 |
1,203.67 |
1,203.79 |
1,198.59 |
1,199.39 |
78.8M |
| 2025-09-23 |
1,196.63 |
1,204.56 |
1,196.63 |
1,203.69 |
59.8M |
| 2025-09-22 |
1,206.15 |
1,206.15 |
1,196.63 |
1,196.63 |
63.8M |
| 2025-09-19 |
1,210.71 |
1,214.86 |
1,203.62 |
1,205.15 |
141.7M |
| 2025-09-18 |
1,205.25 |
1,217.23 |
1,205.25 |
1,210.69 |
89.7M |
| 2025-09-17 |
1,210.22 |
1,210.22 |
1,200.74 |
1,205.25 |
81.5M |
| 2025-09-16 |
1,205.95 |
1,211.16 |
1,204.09 |
1,210.37 |
94.1M |
| 2025-09-15 |
1,201.15 |
1,209.30 |
1,201.15 |
1,205.71 |
66.4M |
| 2025-09-12 |
1,205.53 |
1,207.37 |
1,198.87 |
1,201.22 |
113.8M |
| 2025-09-11 |
1,200.07 |
1,209.15 |
1,200.07 |
1,205.58 |
88.3M |
| 2025-09-10 |
1,193.62 |
1,201.03 |
1,193.53 |
1,200.11 |
70.4M |
| 2025-09-09 |
1,193.50 |
1,200.23 |
1,192.69 |
1,193.62 |
62.7M |
| 2025-09-08 |
1,190.84 |
1,198.97 |
1,190.00 |
1,193.50 |
70.5M |
| 2025-09-05 |
1,191.13 |
1,195.00 |
1,190.34 |
1,190.88 |
108.3M |
| 2025-09-04 |
1,188.44 |
1,192.17 |
1,186.72 |
1,191.09 |
66.6M |
| 2025-09-03 |
1,191.49 |
1,198.13 |
1,188.56 |
1,188.58 |
58.5M |
| 2025-09-02 |
1,211.13 |
1,212.06 |
1,190.51 |
1,191.51 |
100.7M |
| 2025-09-01 |
1,214.04 |
1,217.56 |
1,207.88 |
1,209.98 |
69.2M |
| 2025-08-29 |
1,210.83 |
1,218.79 |
1,210.83 |
1,213.46 |
92.7M |
| 2025-08-28 |
1,210.50 |
1,216.40 |
1,207.95 |
1,210.69 |
210.1M |
| 2025-08-27 |
1,217.32 |
1,217.32 |
1,207.58 |
1,208.55 |
75.6M |
| 2025-08-26 |
1,218.64 |
1,218.64 |
1,212.84 |
1,217.44 |
63.0M |
| 2025-08-25 |
1,222.34 |
1,224.90 |
1,216.59 |
1,218.62 |
60.9M |
| 2025-08-22 |
1,212.63 |
1,222.60 |
1,212.63 |
1,221.54 |
115.6M |
| 2025-08-21 |
1,205.74 |
1,215.27 |
1,205.74 |
1,212.66 |
155.5M |
| 2025-08-20 |
1,207.92 |
1,207.92 |
1,200.21 |
1,205.19 |
82.7M |
| 2025-08-19 |
1,207.48 |
1,212.52 |
1,207.48 |
1,207.96 |
86.7M |
| 2025-08-18 |
1,204.74 |
1,210.93 |
1,204.52 |
1,207.48 |
68.7M |
| 2025-08-15 |
1,203.98 |
1,209.59 |
1,203.06 |
1,204.60 |
58.4M |
| 2025-08-14 |
1,206.32 |
1,210.29 |
1,203.82 |
1,203.93 |
78.2M |
| 2025-08-13 |
1,204.67 |
1,207.82 |
1,204.46 |
1,206.26 |
85.3M |
| 2025-08-12 |
1,202.11 |
1,204.82 |
1,198.17 |
1,204.69 |
114.7M |
| 2025-08-11 |
1,213.40 |
1,213.40 |
1,197.73 |
1,198.58 |
68.1M |
| 2025-08-08 |
1,211.50 |
1,217.05 |
1,211.50 |
1,213.40 |
62.0M |
| 2025-08-07 |
1,208.90 |
1,217.79 |
1,208.90 |
1,211.34 |
77.0M |
| 2025-08-06 |
1,211.04 |
1,217.08 |
1,207.70 |
1,208.93 |
78.7M |
| 2025-08-05 |
1,197.04 |
1,214.65 |
1,197.04 |
1,211.05 |
122.2M |
| 2025-08-04 |
1,191.84 |
1,204.68 |
1,191.84 |
1,196.97 |
60.8M |
| 2025-08-01 |
1,206.90 |
1,206.90 |
1,190.72 |
1,191.75 |
137.7M |
| 2025-07-31 |
1,200.84 |
1,207.56 |
1,199.77 |
1,206.94 |
63.6M |
| 2025-07-30 |
1,208.09 |
1,211.71 |
1,198.70 |
1,200.84 |
52.1M |
| 2025-07-29 |
1,205.50 |
1,214.25 |
1,205.50 |
1,208.09 |
79.4M |
| 2025-07-28 |
1,202.77 |
1,213.65 |
1,202.77 |
1,205.35 |
60.0M |
| 2025-07-25 |
1,205.91 |
1,207.12 |
1,201.92 |
1,203.30 |
44.5M |
| 2025-07-24 |
1,204.11 |
1,212.96 |
1,203.99 |
1,205.91 |
53.9M |
| 2025-07-23 |
1,198.70 |
1,206.76 |
1,198.70 |
1,204.03 |
66.9M |
| 2025-07-22 |
1,198.78 |
1,201.33 |
1,196.31 |
1,198.72 |
64.5M |
| 2025-07-21 |
1,205.47 |
1,207.86 |
1,198.78 |
1,198.78 |
55.6M |
| 2025-07-18 |
1,204.85 |
1,209.30 |
1,204.44 |
1,205.52 |
70.3M |
| 2025-07-17 |
1,199.32 |
1,205.64 |
1,198.10 |
1,204.85 |
73.3M |
| 2025-07-16 |
1,201.43 |
1,203.24 |
1,192.24 |
1,199.39 |
84.2M |
| 2025-07-15 |
1,201.81 |
1,204.95 |
1,198.68 |
1,200.97 |
129.4M |
| 2025-07-14 |
1,189.93 |
1,201.72 |
1,188.57 |
1,201.72 |
89.3M |
| 2025-07-11 |
1,180.47 |
1,190.08 |
1,180.47 |
1,189.92 |
82.8M |
| 2025-07-10 |
1,172.67 |
1,180.68 |
1,172.67 |
1,180.40 |
58.7M |
| 2025-07-09 |
1,170.35 |
1,178.61 |
1,170.35 |
1,172.74 |
109.8M |
| 2025-07-08 |
1,170.68 |
1,171.51 |
1,165.89 |
1,170.22 |
79.2M |
| 2025-07-07 |
1,162.20 |
1,171.35 |
1,162.20 |
1,170.75 |
70.1M |
| 2025-07-04 |
1,159.27 |
1,162.50 |
1,156.75 |
1,162.18 |
72.5M |
| 2025-07-03 |
1,148.20 |
1,160.04 |
1,148.20 |
1,159.27 |
97.3M |
| 2025-07-02 |
1,146.41 |
1,149.90 |
1,144.56 |
1,148.20 |
115.7M |
| 2025-07-01 |
1,146.99 |
1,148.77 |
1,145.37 |
1,146.35 |
97.2M |
| 2025-06-30 |
1,138.16 |
1,148.18 |
1,138.16 |
1,146.99 |
111.9M |
| 2025-06-27 |
1,127.19 |
1,140.45 |
1,127.19 |
1,138.16 |
151.9M |
| 2025-06-26 |
1,121.74 |
1,130.43 |
1,121.74 |
1,127.15 |
262.7M |
| 2025-06-25 |
1,117.82 |
1,123.08 |
1,117.82 |
1,121.74 |
154.5M |
| 2025-06-24 |
1,118.77 |
1,120.83 |
1,111.91 |
1,118.32 |
191.1M |
| 2025-06-23 |
1,121.54 |
1,122.98 |
1,114.79 |
1,118.64 |
120.3M |
| 2025-06-20 |
1,122.50 |
1,126.60 |
1,116.55 |
1,121.55 |
134.0M |
| 2025-06-19 |
1,114.14 |
1,121.20 |
1,111.55 |
1,121.07 |
186.0M |
| 2025-06-18 |
1,115.75 |
1,116.86 |
1,110.61 |
1,114.19 |
252.7M |
| 2025-06-17 |
1,118.04 |
1,118.04 |
1,111.73 |
1,115.80 |
368.1M |
| 2025-06-16 |
1,115.21 |
1,122.00 |
1,115.21 |
1,117.99 |
271.5M |
| 2025-06-13 |
1,117.85 |
1,120.87 |
1,114.29 |
1,115.19 |
196.3M |
| 2025-06-12 |
1,117.12 |
1,121.39 |
1,113.74 |
1,117.95 |
277.7M |
| 2025-06-11 |
1,108.89 |
1,118.75 |
1,106.89 |
1,116.89 |
571.6M |
| 2025-06-10 |
1,104.94 |
1,110.88 |
1,104.18 |
1,108.88 |
428.1M |
| 2025-06-06 |
1,102.40 |
1,107.45 |
1,102.34 |
1,104.95 |
122.2M |
| 2025-06-05 |
1,105.11 |
1,107.20 |
1,101.32 |
1,102.15 |
269.9M |
| 2025-06-04 |
1,098.84 |
1,107.60 |
1,098.84 |
1,104.51 |
625.1M |
| 2025-06-03 |
1,102.08 |
1,105.19 |
1,097.71 |
1,098.43 |
355.7M |
| 2025-06-02 |
1,099.79 |
1,105.16 |
1,093.09 |
1,101.31 |
298.7M |
| 2025-05-30 |
1,096.44 |
1,102.64 |
1,094.82 |
1,099.15 |
186.3M |
| 2025-05-28 |
1,096.29 |
1,099.54 |
1,094.39 |
1,095.85 |
181.3M |
| 2025-05-27 |
1,092.84 |
1,096.44 |
1,089.57 |
1,096.28 |
348.9M |
| 2025-05-26 |
1,077.36 |
1,092.21 |
1,077.36 |
1,091.76 |
302.3M |
| 2025-05-23 |
1,081.34 |
1,086.04 |
1,067.85 |
1,077.25 |
202.8M |
| 2025-05-22 |
1,097.51 |
1,097.51 |
1,076.50 |
1,078.57 |
119.5M |
| 2025-05-21 |
1,091.77 |
1,098.29 |
1,088.19 |
1,096.83 |
121.6M |
| 2025-05-20 |
1,088.09 |
1,094.87 |
1,087.18 |
1,091.83 |
81.5M |
| 2025-05-19 |
1,094.37 |
1,094.37 |
1,082.13 |
1,087.65 |
98.7M |
| 2025-05-16 |
1,082.92 |
1,094.15 |
1,082.92 |
1,094.14 |
148.6M |
| 2025-05-15 |
1,091.78 |
1,091.78 |
1,081.09 |
1,082.56 |
203.0M |
| 2025-05-14 |
1,083.88 |
1,093.85 |
1,083.88 |
1,091.12 |
175.6M |
| 2025-05-13 |
1,079.67 |
1,085.81 |
1,077.44 |
1,083.75 |
126.8M |
| 2025-05-12 |
1,063.09 |
1,078.61 |
1,063.09 |
1,078.61 |
304.4M |
| 2025-05-09 |
1,049.49 |
1,065.16 |
1,049.49 |
1,063.07 |
142.9M |
| 2025-05-08 |
1,047.31 |
1,050.98 |
1,039.58 |
1,049.18 |
103.0M |
| 2025-05-07 |
1,039.48 |
1,046.04 |
1,035.53 |
1,046.04 |
70.7M |
| 2025-05-06 |
1,038.31 |
1,045.30 |
1,033.74 |
1,038.96 |
83.7M |
| 2025-05-05 |
1,038.83 |
1,042.93 |
1,034.27 |
1,038.32 |
69.3M |
| 2025-05-02 |
1,023.09 |
1,038.82 |
1,023.04 |
1,038.82 |
86.1M |
| 2025-04-30 |
1,019.16 |
1,025.99 |
1,017.18 |
1,021.34 |
84.0M |
| 2025-04-29 |
1,013.98 |
1,019.33 |
1,011.18 |
1,018.99 |
116.7M |
| 2025-04-28 |
1,007.10 |
1,013.97 |
1,006.24 |
1,013.75 |
132.8M |
| 2025-04-25 |
1,001.58 |
1,009.69 |
1,001.44 |
1,006.44 |
80.0M |
| 2025-04-24 |
1,002.45 |
1,002.60 |
997.82 |
999.96 |
83.3M |
| 2025-04-23 |
984.03 |
1,003.72 |
984.03 |
1,002.43 |
62.9M |
| 2025-04-22 |
986.53 |
988.79 |
979.33 |
983.99 |
66.0M |
| 2025-04-16 |
981.69 |
986.52 |
976.94 |
986.52 |
41.4M |
| 2025-04-15 |
973.47 |
984.93 |
972.67 |
981.67 |
69.9M |
| 2025-04-14 |
954.35 |
975.88 |
954.35 |
973.42 |
81.5M |
| 2025-04-11 |
949.98 |
956.97 |
940.56 |
954.35 |
112.5M |
| 2025-04-10 |
923.94 |
974.41 |
923.94 |
948.94 |
112.3M |
| 2025-04-09 |
947.02 |
947.02 |
913.41 |
923.73 |
95.1M |
| 2025-04-08 |
936.47 |
950.91 |
930.44 |
947.16 |
94.1M |
| 2025-04-07 |
938.42 |
942.96 |
881.49 |
936.40 |
149.5M |
| 2025-04-04 |
987.40 |
987.40 |
937.80 |
938.43 |
145.6M |
| 2025-04-03 |
993.66 |
996.13 |
973.03 |
986.36 |
128.7M |
| 2025-04-02 |
1,006.70 |
1,007.97 |
993.08 |
993.83 |
57.4M |
| 2025-04-01 |
1,002.54 |
1,010.39 |
1,002.54 |
1,006.71 |
63.8M |
| 2025-03-31 |
1,013.01 |
1,013.01 |
996.41 |
1,002.52 |
69.3M |
| 2025-03-28 |
1,021.91 |
1,023.23 |
1,012.84 |
1,013.05 |
107.1M |
| 2025-03-27 |
1,026.68 |
1,026.68 |
1,013.87 |
1,021.84 |
76.2M |
| 2025-03-26 |
1,020.37 |
1,028.54 |
1,020.37 |
1,026.83 |
76.9M |
| 2025-03-25 |
1,016.41 |
1,023.13 |
1,015.92 |
1,020.40 |
68.1M |
| 2025-03-24 |
1,020.40 |
1,027.44 |
1,014.15 |
1,016.41 |
112.2M |
| 2025-03-21 |
1,026.38 |
1,026.76 |
1,018.60 |
1,020.51 |
152.3M |
| 2025-03-20 |
1,031.50 |
1,035.07 |
1,020.51 |
1,025.99 |
82.9M |
| 2025-03-19 |
1,023.00 |
1,029.52 |
1,020.40 |
1,029.52 |
100.4M |
| 2025-03-18 |
1,013.43 |
1,025.76 |
1,013.43 |
1,023.01 |
81.3M |
| 2025-03-17 |
991.54 |
1,013.43 |
991.54 |
1,013.43 |
75.0M |
| 2025-03-14 |
991.14 |
996.21 |
987.09 |
991.48 |
69.4M |
| 2025-03-13 |
975.04 |
994.82 |
975.04 |
991.05 |
109.8M |
| 2025-03-12 |
960.81 |
977.29 |
960.81 |
975.04 |
132.4M |
| 2025-03-11 |
968.16 |
968.16 |
957.83 |
960.80 |
213.5M |
| 2025-03-10 |
979.72 |
983.84 |
965.41 |
968.16 |
121.5M |
| 2025-03-07 |
969.24 |
980.26 |
967.80 |
979.72 |
91.5M |
| 2025-03-06 |
967.76 |
978.85 |
967.27 |
969.09 |
122.7M |
| 2025-03-05 |
958.07 |
977.85 |
958.07 |
967.76 |
88.2M |
| 2025-03-04 |
991.13 |
991.13 |
957.68 |
957.68 |
179.4M |
| 2025-03-03 |
991.60 |
999.33 |
991.18 |
991.18 |
118.4M |
| 2025-02-28 |
996.52 |
996.52 |
985.00 |
990.77 |
156.2M |
| 2025-02-27 |
1,009.61 |
1,009.61 |
992.74 |
996.27 |
188.2M |
| 2025-02-26 |
1,012.46 |
1,016.20 |
1,009.02 |
1,009.60 |
135.6M |
| 2025-02-25 |
1,014.88 |
1,017.77 |
1,012.51 |
1,012.51 |
90.7M |
| 2025-02-24 |
1,022.47 |
1,024.54 |
1,013.82 |
1,014.81 |
125.7M |
| 2025-02-21 |
1,016.65 |
1,025.42 |
1,016.65 |
1,022.36 |
140.2M |
| 2025-02-20 |
1,024.27 |
1,025.12 |
1,016.43 |
1,016.65 |
212.5M |
| 2025-02-19 |
1,027.63 |
1,029.56 |
1,020.90 |
1,024.31 |
287.7M |
| 2025-02-18 |
1,031.22 |
1,031.22 |
1,023.10 |
1,026.13 |
226.6M |
| 2025-02-17 |
1,030.68 |
1,031.36 |
1,025.85 |
1,028.79 |
152.0M |
| 2025-02-14 |
1,027.59 |
1,033.58 |
1,027.59 |
1,030.64 |
211.0M |
| 2025-02-13 |
1,029.89 |
1,034.11 |
1,025.45 |
1,027.59 |
390.2M |
| 2025-02-12 |
1,032.56 |
1,032.56 |
1,025.58 |
1,029.89 |
142.4M |
| 2025-02-11 |
1,032.58 |
1,032.58 |
1,025.65 |
1,030.94 |
76.4M |
| 2025-02-10 |
1,035.02 |
1,040.77 |
1,032.19 |
1,032.48 |
68.3M |
| 2025-02-07 |
1,034.53 |
1,036.15 |
1,030.92 |
1,034.81 |
56.1M |
| 2025-02-06 |
1,029.94 |
1,039.71 |
1,029.94 |
1,034.54 |
69.1M |
| 2025-02-05 |
1,035.82 |
1,037.46 |
1,029.92 |
1,029.92 |
59.9M |
| 2025-02-04 |
1,025.06 |
1,036.09 |
1,023.98 |
1,035.73 |
58.0M |
| 2025-02-03 |
1,042.10 |
1,042.10 |
1,021.41 |
1,025.04 |
78.5M |
| 2025-01-31 |
1,046.39 |
1,051.48 |
1,040.51 |
1,042.92 |
69.7M |
| 2025-01-30 |
1,041.33 |
1,049.16 |
1,040.56 |
1,046.33 |
61.0M |
| 2025-01-29 |
1,035.29 |
1,044.26 |
1,035.29 |
1,041.30 |
55.8M |
| 2025-01-28 |
1,027.75 |
1,037.65 |
1,024.62 |
1,035.29 |
76.1M |
| 2025-01-27 |
1,028.64 |
1,028.64 |
1,020.55 |
1,027.75 |
88.2M |
| 2025-01-24 |
1,037.53 |
1,039.12 |
1,027.97 |
1,027.97 |
74.2M |
| 2025-01-23 |
1,027.88 |
1,038.48 |
1,026.78 |
1,037.52 |
49.8M |
| 2025-01-22 |
1,022.27 |
1,030.06 |
1,022.27 |
1,027.87 |
58.0M |
| 2025-01-21 |
1,026.32 |
1,027.00 |
1,021.03 |
1,022.32 |
115.9M |
| 2025-01-20 |
1,022.43 |
1,029.02 |
1,022.43 |
1,026.00 |
60.8M |
| 2025-01-17 |
1,021.53 |
1,025.17 |
1,018.49 |
1,021.94 |
74.5M |
| 2025-01-16 |
1,025.77 |
1,027.72 |
1,021.06 |
1,021.73 |
70.3M |
| 2025-01-15 |
1,022.10 |
1,025.75 |
1,019.38 |
1,025.64 |
66.8M |
| 2025-01-14 |
1,018.86 |
1,024.61 |
1,018.65 |
1,022.10 |
80.2M |
| 2025-01-13 |
1,039.48 |
1,041.62 |
1,018.26 |
1,018.26 |
143.3M |
| 2025-01-10 |
1,034.85 |
1,042.63 |
1,033.89 |
1,039.45 |
96.9M |
| 2025-01-09 |
1,027.88 |
1,035.47 |
1,026.17 |
1,034.80 |
96.3M |
| 2025-01-08 |
1,038.33 |
1,038.76 |
1,027.70 |
1,027.77 |
111.1M |
| 2025-01-07 |
1,042.49 |
1,043.10 |
1,035.60 |
1,038.40 |
65.2M |
| 2025-01-06 |
1,047.89 |
1,051.13 |
1,041.63 |
1,042.44 |
103.1M |
| 2025-01-03 |
1,051.54 |
1,052.82 |
1,044.48 |
1,047.88 |
77.6M |
| 2025-01-02 |
1,034.36 |
1,052.63 |
1,034.36 |
1,051.57 |
100.9M |