5,528.55
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:28 | 5,495.10 | 5,495.10 | 5,495.10 | 5,495.10 | 29,364.2K |
| 09:29 | 5,495.10 | 5,495.10 | 5,495.10 | 5,495.10 | 0.0K |
| 09:30 | 5,495.10 | 5,495.10 | 5,464.57 | 5,464.57 | 103,477.7K |
| 09:31 | 5,464.64 | 5,477.06 | 5,464.19 | 5,476.49 | 81,167.6K |
| 09:32 | 5,476.87 | 5,477.71 | 5,470.56 | 5,470.56 | 57,971.1K |
| 09:33 | 5,470.09 | 5,479.05 | 5,469.33 | 5,469.33 | 62,553.6K |
| 09:34 | 5,468.97 | 5,472.75 | 5,467.21 | 5,471.16 | 34,280.7K |
| 09:35 | 5,471.57 | 5,477.51 | 5,470.38 | 5,473.78 | 51,860.1K |
| 09:36 | 5,473.21 | 5,476.58 | 5,471.70 | 5,471.86 | 50,426.2K |
| 09:37 | 5,470.35 | 5,480.82 | 5,468.65 | 5,479.41 | 43,999.7K |
| 09:38 | 5,475.04 | 5,478.27 | 5,475.04 | 5,476.41 | 27,225.4K |
| 09:39 | 5,475.65 | 5,491.31 | 5,474.37 | 5,489.73 | 62,803.9K |
| 09:40 | 5,491.27 | 5,492.04 | 5,483.14 | 5,483.14 | 38,709.8K |
| 09:41 | 5,482.70 | 5,485.53 | 5,482.70 | 5,484.64 | 28,361.2K |
| 09:42 | 5,485.29 | 5,491.96 | 5,485.29 | 5,491.40 | 44,118.9K |
| 09:43 | 5,491.64 | 5,503.81 | 5,491.64 | 5,503.81 | 52,723.4K |
| 09:44 | 5,504.29 | 5,515.48 | 5,504.29 | 5,513.60 | 88,650.5K |
| 09:45 | 5,513.11 | 5,519.76 | 5,512.32 | 5,519.76 | 57,355.4K |
| 09:46 | 5,520.28 | 5,534.23 | 5,520.28 | 5,534.12 | 100,027.6K |
| 09:47 | 5,534.37 | 5,543.10 | 5,532.40 | 5,543.10 | 93,124.8K |
| 09:48 | 5,542.98 | 5,542.98 | 5,540.24 | 5,542.19 | 59,941.5K |
| 09:49 | 5,544.59 | 5,549.02 | 5,544.59 | 5,547.96 | 71,395.0K |
| 09:50 | 5,549.02 | 5,559.87 | 5,549.02 | 5,559.10 | 92,849.4K |
| 09:51 | 5,557.83 | 5,557.83 | 5,551.89 | 5,552.21 | 62,500.8K |
| 09:52 | 5,551.53 | 5,560.94 | 5,551.53 | 5,560.94 | 64,105.3K |
| 09:53 | 5,559.16 | 5,563.81 | 5,558.30 | 5,562.63 | 68,289.6K |
| 09:54 | 5,561.28 | 5,565.69 | 5,561.28 | 5,565.69 | 69,898.1K |
| 09:55 | 5,565.67 | 5,566.75 | 5,563.07 | 5,563.07 | 61,429.6K |
| 09:56 | 5,562.62 | 5,562.62 | 5,553.80 | 5,556.41 | 65,561.2K |
| 09:57 | 5,555.80 | 5,560.89 | 5,553.31 | 5,560.37 | 59,068.6K |
| 09:58 | 5,561.14 | 5,561.89 | 5,553.07 | 5,555.77 | 45,040.2K |
| 09:59 | 5,555.67 | 5,555.67 | 5,548.63 | 5,548.63 | 36,824.3K |
| 10:00 | 5,549.13 | 5,557.69 | 5,548.00 | 5,557.30 | 58,496.2K |
| 10:01 | 5,559.39 | 5,562.55 | 5,552.83 | 5,556.43 | 69,394.1K |
| 10:02 | 5,556.75 | 5,556.75 | 5,552.09 | 5,552.45 | 29,241.9K |
| 10:03 | 5,551.81 | 5,560.56 | 5,551.81 | 5,559.48 | 49,442.9K |
| 10:04 | 5,559.01 | 5,559.91 | 5,553.99 | 5,554.15 | 35,344.2K |
| 10:05 | 5,554.01 | 5,556.14 | 5,554.01 | 5,555.70 | 37,987.1K |
| 10:06 | 5,555.71 | 5,559.64 | 5,554.75 | 5,558.96 | 30,630.7K |
| 10:07 | 5,559.13 | 5,559.13 | 5,551.51 | 5,551.51 | 54,155.0K |
| 10:08 | 5,551.93 | 5,551.93 | 5,546.34 | 5,546.68 | 39,714.1K |
| 10:09 | 5,546.28 | 5,546.60 | 5,540.41 | 5,540.41 | 27,336.0K |
| 10:10 | 5,540.79 | 5,542.38 | 5,539.41 | 5,541.77 | 23,976.8K |
| 10:11 | 5,541.58 | 5,543.02 | 5,537.43 | 5,537.43 | 18,911.3K |
| 10:12 | 5,537.15 | 5,537.94 | 5,532.22 | 5,532.31 | 26,773.5K |
| 10:13 | 5,531.92 | 5,531.92 | 5,526.07 | 5,527.72 | 45,050.1K |
| 10:14 | 5,528.18 | 5,537.10 | 5,528.14 | 5,536.33 | 33,264.6K |
| 10:15 | 5,537.12 | 5,541.52 | 5,535.66 | 5,541.10 | 35,827.3K |
| 10:16 | 5,540.68 | 5,544.94 | 5,540.68 | 5,541.67 | 36,827.9K |
| 10:17 | 5,541.80 | 5,543.23 | 5,540.34 | 5,543.23 | 22,382.0K |
| 10:18 | 5,542.98 | 5,542.98 | 5,537.91 | 5,539.31 | 28,724.5K |
| 10:19 | 5,540.13 | 5,540.56 | 5,536.14 | 5,537.34 | 24,093.5K |
| 10:20 | 5,537.32 | 5,539.83 | 5,536.84 | 5,538.36 | 25,123.0K |
| 10:21 | 5,538.80 | 5,544.91 | 5,538.80 | 5,544.47 | 37,909.8K |
| 10:22 | 5,543.48 | 5,545.06 | 5,539.39 | 5,540.60 | 30,203.2K |
| 10:23 | 5,540.35 | 5,541.09 | 5,536.76 | 5,538.71 | 21,948.7K |
| 10:24 | 5,538.25 | 5,538.78 | 5,533.02 | 5,533.02 | 29,184.8K |
| 10:25 | 5,532.52 | 5,532.52 | 5,525.70 | 5,527.03 | 29,929.9K |
| 10:26 | 5,528.56 | 5,533.54 | 5,527.96 | 5,533.06 | 27,311.4K |
| 10:27 | 5,532.41 | 5,532.41 | 5,528.06 | 5,528.06 | 20,447.3K |
| 10:28 | 5,528.64 | 5,531.89 | 5,528.64 | 5,531.18 | 27,070.7K |
| 10:29 | 5,531.20 | 5,535.58 | 5,530.89 | 5,534.94 | 28,102.2K |
| 10:30 | 5,534.19 | 5,534.19 | 5,526.29 | 5,528.70 | 50,020.7K |
| 10:31 | 5,528.19 | 5,528.84 | 5,523.80 | 5,524.05 | 29,804.4K |
| 10:32 | 5,524.36 | 5,524.42 | 5,519.91 | 5,519.91 | 24,425.4K |
| 10:33 | 5,520.08 | 5,524.50 | 5,520.08 | 5,523.68 | 22,355.7K |
| 10:34 | 5,523.37 | 5,527.15 | 5,522.02 | 5,525.40 | 19,300.8K |
| 10:35 | 5,525.05 | 5,527.97 | 5,522.16 | 5,527.97 | 33,745.1K |
| 10:36 | 5,528.92 | 5,533.75 | 5,528.32 | 5,530.41 | 31,836.2K |
| 10:37 | 5,530.48 | 5,536.51 | 5,528.12 | 5,536.51 | 24,677.4K |
| 10:38 | 5,536.36 | 5,537.70 | 5,533.31 | 5,537.70 | 30,626.4K |
| 10:39 | 5,536.97 | 5,542.34 | 5,536.97 | 5,541.00 | 27,112.7K |
| 10:40 | 5,540.13 | 5,543.86 | 5,540.13 | 5,542.63 | 18,992.7K |
| 10:41 | 5,542.21 | 5,542.56 | 5,536.50 | 5,539.01 | 25,875.9K |
| 10:42 | 5,539.29 | 5,542.70 | 5,537.84 | 5,541.44 | 16,952.4K |
| 10:43 | 5,542.27 | 5,545.32 | 5,542.27 | 5,543.82 | 20,721.2K |
| 10:44 | 5,543.75 | 5,545.50 | 5,539.90 | 5,540.49 | 33,027.4K |
| 10:45 | 5,537.53 | 5,540.98 | 5,536.70 | 5,539.42 | 28,555.8K |
| 10:46 | 5,540.26 | 5,542.71 | 5,539.90 | 5,540.76 | 11,347.6K |
| 10:47 | 5,542.08 | 5,543.27 | 5,539.88 | 5,542.44 | 15,808.2K |
| 10:48 | 5,543.17 | 5,547.29 | 5,543.17 | 5,545.71 | 49,753.3K |
| 10:49 | 5,545.97 | 5,550.91 | 5,545.97 | 5,550.59 | 43,125.3K |
| 10:50 | 5,551.35 | 5,551.75 | 5,548.09 | 5,549.98 | 22,775.3K |
| 10:51 | 5,549.64 | 5,551.50 | 5,548.62 | 5,550.87 | 27,891.0K |
| 10:52 | 5,550.41 | 5,553.01 | 5,549.42 | 5,550.13 | 36,713.5K |
| 10:53 | 5,550.71 | 5,551.81 | 5,547.11 | 5,548.04 | 19,710.2K |
| 10:54 | 5,547.30 | 5,550.86 | 5,547.30 | 5,550.09 | 27,448.2K |
| 10:55 | 5,550.40 | 5,554.68 | 5,550.10 | 5,554.68 | 42,550.8K |
| 10:56 | 5,555.26 | 5,556.03 | 5,553.17 | 5,555.38 | 27,037.4K |
| 10:57 | 5,554.93 | 5,555.15 | 5,551.71 | 5,551.71 | 39,566.1K |
| 10:58 | 5,551.44 | 5,555.26 | 5,550.47 | 5,555.21 | 20,326.4K |
| 10:59 | 5,555.21 | 5,560.70 | 5,555.15 | 5,557.86 | 71,030.5K |
| 11:00 | 5,558.96 | 5,560.49 | 5,557.17 | 5,560.49 | 36,828.3K |
| 11:01 | 5,559.45 | 5,562.55 | 5,555.21 | 5,555.45 | 74,753.7K |
| 11:02 | 5,555.20 | 5,556.00 | 5,551.99 | 5,553.72 | 19,931.4K |
| 11:03 | 5,553.81 | 5,557.27 | 5,553.48 | 5,554.72 | 13,510.6K |
| 11:04 | 5,554.24 | 5,555.13 | 5,548.98 | 5,548.98 | 25,036.3K |
| 11:05 | 5,549.50 | 5,549.50 | 5,543.69 | 5,546.69 | 43,787.1K |
| 11:06 | 5,546.66 | 5,547.73 | 5,545.40 | 5,546.69 | 9,940.6K |
| 11:07 | 5,546.16 | 5,551.88 | 5,546.16 | 5,550.83 | 12,879.3K |
| 11:08 | 5,549.05 | 5,549.05 | 5,545.22 | 5,545.57 | 9,300.4K |
| 11:09 | 5,545.27 | 5,545.27 | 5,541.27 | 5,542.55 | 14,678.8K |
| 11:10 | 5,543.10 | 5,547.36 | 5,542.47 | 5,546.31 | 12,586.2K |
| 11:11 | 5,545.81 | 5,546.61 | 5,544.10 | 5,544.32 | 8,755.2K |
| 11:12 | 5,543.99 | 5,545.06 | 5,541.20 | 5,543.92 | 10,462.6K |
| 11:13 | 5,544.74 | 5,544.74 | 5,541.67 | 5,542.99 | 8,694.1K |
| 11:14 | 5,544.40 | 5,544.40 | 5,537.55 | 5,540.36 | 15,240.3K |
| 11:15 | 5,540.57 | 5,540.57 | 5,539.04 | 5,539.67 | 14,162.3K |
| 11:16 | 5,539.56 | 5,541.39 | 5,538.34 | 5,540.89 | 8,701.7K |
| 11:17 | 5,539.67 | 5,539.77 | 5,536.49 | 5,537.88 | 19,662.8K |
| 11:18 | 5,536.87 | 5,538.88 | 5,536.65 | 5,537.23 | 16,231.3K |
| 11:19 | 5,537.16 | 5,544.90 | 5,537.16 | 5,544.42 | 13,495.5K |
| 11:20 | 5,544.73 | 5,547.69 | 5,543.76 | 5,547.69 | 12,229.6K |
| 11:21 | 5,545.74 | 5,547.97 | 5,544.41 | 5,544.86 | 21,398.9K |
| 11:22 | 5,545.17 | 5,546.13 | 5,542.73 | 5,542.73 | 9,508.6K |
| 11:23 | 5,543.83 | 5,544.91 | 5,542.72 | 5,544.01 | 9,294.9K |
| 11:24 | 5,544.56 | 5,544.93 | 5,540.03 | 5,540.77 | 10,926.6K |
| 11:25 | 5,540.06 | 5,540.06 | 5,536.37 | 5,537.81 | 15,415.9K |
| 11:26 | 5,536.87 | 5,538.22 | 5,536.54 | 5,537.71 | 13,267.8K |
| 11:27 | 5,537.65 | 5,538.52 | 5,535.38 | 5,537.64 | 8,948.5K |
| 11:28 | 5,537.05 | 5,539.74 | 5,536.82 | 5,539.19 | 11,811.7K |
| 11:29 | 5,540.81 | 5,544.30 | 5,539.53 | 5,543.46 | 16,302.2K |
| 11:30 | 5,544.33 | 5,544.55 | 5,544.33 | 5,544.55 | 588.6K |
| 11:31 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 11:32 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 11:33 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 11:34 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 11:35 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 11:36 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 11:37 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 11:38 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 11:39 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 11:40 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 11:41 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 11:42 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 11:43 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 11:44 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 11:45 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 11:46 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 11:47 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 11:48 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 11:49 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 11:50 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 11:51 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 11:52 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 11:53 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 11:54 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 11:55 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 11:56 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 11:57 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 11:58 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 11:59 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:00 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:01 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:02 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:03 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:04 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:05 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:06 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:07 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:08 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:09 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:10 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:11 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:12 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:13 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:14 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:15 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:16 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:17 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:18 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:19 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:20 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:21 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:22 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:23 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:24 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:25 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:26 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:27 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:28 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:29 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:30 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:31 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:32 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:33 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:34 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:35 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:36 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:37 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:38 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:39 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:40 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:41 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:42 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:43 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:44 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:45 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:46 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:47 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:48 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:49 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:50 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:51 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:52 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:53 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:54 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:55 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:56 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:57 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:58 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 12:59 | 5,544.55 | 5,544.55 | 5,544.55 | 5,544.55 | 0.0K |
| 13:00 | 5,544.55 | 5,547.22 | 5,542.55 | 5,546.01 | 53,070.9K |
| 13:01 | 5,547.01 | 5,547.01 | 5,544.00 | 5,544.78 | 30,364.1K |
| 13:02 | 5,543.92 | 5,544.43 | 5,538.08 | 5,538.98 | 15,598.9K |
| 13:03 | 5,538.39 | 5,540.87 | 5,537.19 | 5,538.60 | 29,955.3K |
| 13:04 | 5,538.67 | 5,543.86 | 5,538.35 | 5,542.60 | 19,434.8K |
| 13:05 | 5,542.66 | 5,542.66 | 5,537.86 | 5,539.23 | 16,228.6K |
| 13:06 | 5,539.17 | 5,544.19 | 5,537.32 | 5,544.19 | 20,564.8K |
| 13:07 | 5,543.64 | 5,545.18 | 5,541.84 | 5,543.54 | 16,664.0K |
| 13:08 | 5,542.48 | 5,545.55 | 5,542.48 | 5,543.52 | 12,544.9K |
| 13:09 | 5,542.63 | 5,544.07 | 5,540.58 | 5,540.58 | 14,290.4K |
| 13:10 | 5,540.70 | 5,540.70 | 5,538.71 | 5,540.08 | 12,398.6K |
| 13:11 | 5,539.69 | 5,542.93 | 5,539.69 | 5,540.18 | 12,056.0K |
| 13:12 | 5,540.58 | 5,541.25 | 5,536.84 | 5,536.84 | 27,895.8K |
| 13:13 | 5,536.22 | 5,539.18 | 5,536.22 | 5,538.33 | 13,879.7K |
| 13:14 | 5,538.10 | 5,543.29 | 5,538.10 | 5,543.14 | 8,710.7K |
| 13:15 | 5,541.79 | 5,544.47 | 5,541.63 | 5,544.22 | 11,677.1K |
| 13:16 | 5,543.17 | 5,545.18 | 5,543.03 | 5,543.36 | 12,311.6K |
| 13:17 | 5,543.26 | 5,544.43 | 5,541.76 | 5,541.76 | 7,633.9K |
| 13:18 | 5,541.94 | 5,542.58 | 5,539.08 | 5,539.55 | 8,946.7K |
| 13:19 | 5,539.56 | 5,540.28 | 5,538.56 | 5,539.08 | 6,960.4K |
| 13:20 | 5,538.09 | 5,540.24 | 5,537.93 | 5,540.14 | 8,246.3K |
| 13:21 | 5,539.04 | 5,540.52 | 5,538.05 | 5,540.27 | 11,353.1K |
| 13:22 | 5,539.11 | 5,539.11 | 5,536.72 | 5,536.77 | 10,900.6K |
| 13:23 | 5,537.48 | 5,538.76 | 5,536.03 | 5,536.69 | 11,159.7K |
| 13:24 | 5,536.47 | 5,537.78 | 5,535.59 | 5,536.09 | 9,147.0K |
| 13:25 | 5,536.84 | 5,537.99 | 5,535.40 | 5,536.60 | 20,099.8K |
| 13:26 | 5,536.30 | 5,540.56 | 5,536.00 | 5,540.56 | 11,556.0K |
| 13:27 | 5,539.58 | 5,540.78 | 5,539.10 | 5,540.07 | 8,707.8K |
| 13:28 | 5,539.34 | 5,541.08 | 5,539.33 | 5,541.08 | 12,662.5K |
| 13:29 | 5,540.65 | 5,543.31 | 5,540.50 | 5,541.90 | 12,002.5K |
| 13:30 | 5,541.53 | 5,543.05 | 5,540.45 | 5,543.05 | 11,264.5K |
| 13:31 | 5,542.65 | 5,546.22 | 5,542.65 | 5,545.56 | 14,799.0K |
| 13:32 | 5,544.29 | 5,545.44 | 5,542.69 | 5,543.88 | 10,865.4K |
| 13:33 | 5,544.36 | 5,545.36 | 5,542.23 | 5,543.66 | 14,110.2K |
| 13:34 | 5,543.65 | 5,545.78 | 5,543.65 | 5,544.48 | 9,929.7K |
| 13:35 | 5,544.50 | 5,544.64 | 5,541.01 | 5,541.64 | 15,490.8K |
| 13:36 | 5,541.13 | 5,542.33 | 5,539.06 | 5,539.18 | 10,124.7K |
| 13:37 | 5,538.80 | 5,540.92 | 5,536.88 | 5,540.79 | 16,155.7K |
| 13:38 | 5,541.46 | 5,545.72 | 5,541.46 | 5,544.42 | 23,157.9K |
| 13:39 | 5,543.32 | 5,544.82 | 5,543.19 | 5,544.00 | 8,655.3K |
| 13:40 | 5,543.49 | 5,544.93 | 5,540.96 | 5,541.49 | 10,924.0K |
| 13:41 | 5,541.52 | 5,543.12 | 5,541.09 | 5,542.41 | 8,880.3K |
| 13:42 | 5,543.42 | 5,543.87 | 5,541.63 | 5,542.19 | 7,887.9K |
| 13:43 | 5,542.03 | 5,544.47 | 5,541.61 | 5,543.89 | 14,112.4K |
| 13:44 | 5,542.94 | 5,545.14 | 5,542.94 | 5,544.55 | 10,300.3K |
| 13:45 | 5,543.98 | 5,547.11 | 5,543.98 | 5,544.63 | 16,496.5K |
| 13:46 | 5,544.21 | 5,545.29 | 5,543.00 | 5,543.55 | 14,181.1K |
| 13:47 | 5,543.52 | 5,546.22 | 5,543.52 | 5,543.53 | 13,212.7K |
| 13:48 | 5,544.48 | 5,545.21 | 5,543.45 | 5,544.54 | 14,283.3K |
| 13:49 | 5,544.42 | 5,545.49 | 5,542.46 | 5,542.74 | 13,860.8K |
| 13:50 | 5,541.73 | 5,543.28 | 5,541.38 | 5,542.44 | 9,043.4K |
| 13:51 | 5,541.85 | 5,542.74 | 5,540.48 | 5,540.78 | 10,257.4K |
| 13:52 | 5,542.60 | 5,542.60 | 5,540.09 | 5,540.09 | 20,109.4K |
| 13:53 | 5,540.00 | 5,542.91 | 5,539.81 | 5,542.46 | 16,567.9K |
| 13:54 | 5,542.62 | 5,546.04 | 5,542.62 | 5,545.38 | 18,811.0K |
| 13:55 | 5,545.74 | 5,545.74 | 5,542.72 | 5,543.43 | 11,932.2K |
| 13:56 | 5,543.27 | 5,544.91 | 5,542.50 | 5,544.00 | 9,076.4K |
| 13:57 | 5,544.31 | 5,545.79 | 5,543.62 | 5,545.36 | 10,289.2K |
| 13:58 | 5,546.19 | 5,547.15 | 5,544.81 | 5,546.20 | 9,530.6K |
| 13:59 | 5,546.64 | 5,550.54 | 5,546.26 | 5,549.26 | 13,925.2K |
| 14:00 | 5,549.52 | 5,554.48 | 5,549.52 | 5,554.48 | 27,675.9K |
| 14:01 | 5,554.11 | 5,557.10 | 5,554.11 | 5,555.36 | 43,380.6K |
| 14:02 | 5,556.37 | 5,556.37 | 5,550.30 | 5,550.53 | 26,454.9K |
| 14:03 | 5,550.73 | 5,552.20 | 5,546.29 | 5,546.55 | 20,561.7K |
| 14:04 | 5,545.33 | 5,549.34 | 5,544.82 | 5,548.57 | 15,455.6K |
| 14:05 | 5,548.74 | 5,550.15 | 5,548.24 | 5,548.47 | 12,443.5K |
| 14:06 | 5,548.94 | 5,551.76 | 5,548.94 | 5,550.75 | 14,417.7K |
| 14:07 | 5,550.33 | 5,551.29 | 5,548.16 | 5,548.16 | 18,511.6K |
| 14:08 | 5,549.00 | 5,551.14 | 5,548.12 | 5,549.35 | 17,417.1K |
| 14:09 | 5,549.16 | 5,550.16 | 5,547.64 | 5,547.64 | 11,467.6K |
| 14:10 | 5,547.93 | 5,549.56 | 5,546.12 | 5,546.76 | 20,696.7K |
| 14:11 | 5,547.04 | 5,548.14 | 5,543.95 | 5,544.09 | 23,648.9K |
| 14:12 | 5,543.81 | 5,550.73 | 5,543.81 | 5,549.60 | 19,245.3K |
| 14:13 | 5,550.85 | 5,550.96 | 5,548.83 | 5,549.45 | 11,113.5K |
| 14:14 | 5,550.32 | 5,551.14 | 5,546.48 | 5,547.67 | 14,792.7K |
| 14:15 | 5,548.30 | 5,550.41 | 5,547.94 | 5,548.60 | 10,907.0K |
| 14:16 | 5,547.96 | 5,549.36 | 5,547.39 | 5,547.69 | 9,825.7K |
| 14:17 | 5,548.39 | 5,551.26 | 5,547.95 | 5,550.17 | 10,810.7K |
| 14:18 | 5,550.58 | 5,553.67 | 5,549.79 | 5,550.14 | 23,437.9K |
| 14:19 | 5,550.42 | 5,550.91 | 5,548.69 | 5,549.47 | 12,868.5K |
| 14:20 | 5,549.89 | 5,550.65 | 5,548.70 | 5,549.38 | 11,279.9K |
| 14:21 | 5,549.44 | 5,550.06 | 5,547.23 | 5,548.07 | 10,195.1K |
| 14:22 | 5,547.99 | 5,551.52 | 5,547.99 | 5,549.59 | 9,136.5K |
| 14:23 | 5,549.49 | 5,549.49 | 5,547.15 | 5,548.26 | 11,656.9K |
| 14:24 | 5,548.14 | 5,548.71 | 5,546.94 | 5,547.88 | 8,112.1K |
| 14:25 | 5,547.88 | 5,549.19 | 5,547.22 | 5,548.77 | 9,819.1K |
| 14:26 | 5,547.40 | 5,547.80 | 5,546.02 | 5,546.18 | 13,721.8K |
| 14:27 | 5,545.88 | 5,547.56 | 5,545.50 | 5,546.51 | 22,621.5K |
| 14:28 | 5,546.62 | 5,547.53 | 5,542.76 | 5,544.44 | 38,546.6K |
| 14:29 | 5,543.87 | 5,543.87 | 5,539.78 | 5,541.62 | 11,867.5K |
| 14:30 | 5,542.08 | 5,543.74 | 5,541.03 | 5,541.19 | 10,614.7K |
| 14:31 | 5,540.80 | 5,543.34 | 5,540.57 | 5,540.91 | 10,745.7K |
| 14:32 | 5,540.83 | 5,541.89 | 5,539.10 | 5,541.89 | 17,602.7K |
| 14:33 | 5,541.69 | 5,541.93 | 5,539.80 | 5,541.00 | 9,872.4K |
| 14:34 | 5,539.77 | 5,542.93 | 5,539.77 | 5,541.65 | 10,701.7K |
| 14:35 | 5,540.89 | 5,542.83 | 5,540.35 | 5,540.35 | 10,981.4K |
| 14:36 | 5,541.53 | 5,543.46 | 5,540.98 | 5,540.98 | 11,790.8K |
| 14:37 | 5,542.18 | 5,542.48 | 5,540.37 | 5,541.16 | 11,911.8K |
| 14:38 | 5,541.98 | 5,542.60 | 5,540.12 | 5,540.75 | 11,267.0K |
| 14:39 | 5,541.19 | 5,542.25 | 5,540.43 | 5,540.63 | 9,337.2K |
| 14:40 | 5,541.50 | 5,543.54 | 5,541.50 | 5,543.51 | 12,434.8K |
| 14:41 | 5,542.86 | 5,543.04 | 5,539.59 | 5,540.44 | 17,228.4K |
| 14:42 | 5,540.99 | 5,541.78 | 5,539.73 | 5,540.84 | 16,642.9K |
| 14:43 | 5,539.98 | 5,541.39 | 5,538.81 | 5,540.33 | 14,952.9K |
| 14:44 | 5,539.31 | 5,541.82 | 5,539.31 | 5,540.09 | 16,795.3K |
| 14:45 | 5,540.35 | 5,541.42 | 5,539.29 | 5,541.36 | 13,856.5K |
| 14:46 | 5,540.16 | 5,541.15 | 5,539.32 | 5,539.42 | 14,140.4K |
| 14:47 | 5,540.00 | 5,541.04 | 5,539.35 | 5,540.49 | 19,552.4K |
| 14:48 | 5,539.46 | 5,543.35 | 5,539.46 | 5,542.15 | 16,732.2K |
| 14:49 | 5,542.89 | 5,545.27 | 5,542.52 | 5,545.19 | 20,530.6K |
| 14:50 | 5,543.75 | 5,550.39 | 5,543.75 | 5,550.39 | 28,895.8K |
| 14:51 | 5,549.42 | 5,550.40 | 5,547.55 | 5,548.37 | 21,547.4K |
| 14:52 | 5,548.40 | 5,551.17 | 5,548.40 | 5,549.13 | 20,130.7K |
| 14:53 | 5,548.97 | 5,550.00 | 5,548.34 | 5,548.37 | 17,070.0K |
| 14:54 | 5,548.75 | 5,550.20 | 5,547.63 | 5,549.99 | 20,933.9K |
| 14:55 | 5,550.08 | 5,550.69 | 5,548.60 | 5,548.81 | 24,041.7K |
| 14:56 | 5,548.71 | 5,551.25 | 5,547.89 | 5,550.63 | 25,723.2K |
| 14:57 | 5,550.56 | 5,550.56 | 5,549.92 | 5,549.92 | 916.7K |
| 14:58 | 5,549.92 | 5,549.92 | 5,549.92 | 5,549.92 | 0.0K |
| 14:59 | 5,549.92 | 5,549.92 | 5,546.28 | 5,546.28 | 57,922.3K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 5,511.29 | 5,549.97 | 5,471.23 | 5,528.55 | 3,579.8M |
| 2025-09-25 | 5,539.48 | 5,544.36 | 5,498.79 | 5,521.74 | 4,013.6M |
| 2025-09-24 | 5,538.73 | 5,589.16 | 5,521.47 | 5,545.12 | 4,634.0M |
| 2025-09-23 | 5,495.10 | 5,566.75 | 5,464.18 | 5,546.28 | 6,143.6M |
| 2025-09-22 | 5,529.67 | 5,544.66 | 5,493.39 | 5,508.80 | 3,590.5M |
| 2025-09-19 | 5,528.54 | 5,557.52 | 5,498.55 | 5,526.05 | 4,933.1M |
| 2025-09-18 | 5,656.03 | 5,656.03 | 5,518.55 | 5,535.83 | 6,420.3M |
| 2025-09-17 | 5,666.61 | 5,697.17 | 5,648.95 | 5,652.52 | 4,966.2M |
| 2025-09-16 | 5,732.05 | 5,747.17 | 5,662.37 | 5,669.08 | 6,178.1M |
| 2025-09-15 | 5,777.46 | 5,793.23 | 5,716.30 | 5,736.87 | 4,852.3M |
| 2025-09-12 | 5,880.51 | 5,893.27 | 5,775.13 | 5,782.61 | 4,923.4M |
| 2025-09-11 | 5,808.85 | 5,880.56 | 5,791.07 | 5,879.08 | 4,892.1M |
| 2025-09-10 | 5,810.54 | 5,837.72 | 5,791.29 | 5,810.64 | 3,621.2M |
| 2025-09-09 | 5,777.87 | 5,819.91 | 5,776.15 | 5,813.35 | 3,634.0M |
| 2025-09-08 | 5,803.62 | 5,832.64 | 5,767.86 | 5,776.26 | 4,799.0M |
| 2025-09-05 | 5,833.81 | 5,833.99 | 5,778.36 | 5,819.03 | 4,506.9M |
| 2025-09-04 | 5,815.19 | 5,863.30 | 5,755.94 | 5,843.94 | 6,738.4M |
| 2025-09-03 | 5,935.13 | 5,938.73 | 5,798.19 | 5,827.25 | 4,812.8M |
| 2025-09-02 | 5,861.93 | 5,925.82 | 5,858.00 | 5,925.82 | 6,303.0M |
| 2025-09-01 | 5,956.41 | 5,956.41 | 5,862.66 | 5,864.09 | 6,833.0M |
| 2025-08-29 | 5,973.57 | 6,074.63 | 5,947.64 | 5,947.64 | 7,008.6M |
| 2025-08-28 | 5,919.14 | 5,972.77 | 5,890.63 | 5,963.77 | 5,166.3M |
| 2025-08-27 | 6,049.93 | 6,055.49 | 5,922.88 | 5,922.88 | 5,993.7M |
| 2025-08-26 | 6,095.02 | 6,110.29 | 6,055.00 | 6,057.83 | 4,112.0M |
| 2025-08-25 | 6,082.92 | 6,113.43 | 6,051.22 | 6,109.62 | 5,982.2M |
| 2025-08-22 | 6,008.54 | 6,072.07 | 5,986.87 | 6,070.68 | 5,473.8M |
| 2025-08-21 | 6,004.55 | 6,027.47 | 5,979.74 | 6,012.02 | 4,127.8M |
| 2025-08-20 | 5,939.21 | 6,000.84 | 5,920.64 | 5,995.93 | 4,456.4M |
| 2025-08-19 | 5,985.59 | 6,007.96 | 5,938.60 | 5,947.84 | 4,352.3M |
| 2025-08-18 | 5,970.44 | 6,017.69 | 5,943.56 | 5,983.94 | 5,885.4M |
| 2025-08-15 | 5,971.32 | 5,996.74 | 5,905.30 | 5,966.84 | 7,650.1M |
| 2025-08-14 | 5,950.43 | 6,035.81 | 5,950.43 | 5,978.29 | 4,852.6M |
| 2025-08-13 | 5,988.09 | 6,012.35 | 5,937.25 | 5,944.78 | 5,380.4M |
| 2025-08-12 | 5,954.57 | 6,007.81 | 5,954.57 | 5,973.15 | 3,463.8M |
| 2025-08-11 | 5,981.82 | 5,988.07 | 5,950.14 | 5,951.99 | 3,875.7M |
| 2025-08-08 | 6,015.16 | 6,029.31 | 5,978.09 | 5,982.43 | 3,068.1M |
| 2025-08-07 | 6,007.19 | 6,047.05 | 5,978.00 | 6,012.10 | 3,550.2M |
| 2025-08-06 | 6,004.51 | 6,038.09 | 5,980.28 | 6,001.47 | 3,547.0M |
| 2025-08-05 | 5,920.55 | 6,013.05 | 5,919.83 | 6,003.18 | 4,512.7M |
| 2025-08-04 | 5,865.66 | 5,936.86 | 5,865.66 | 5,915.46 | 4,025.9M |
| 2025-08-01 | 5,893.50 | 5,924.83 | 5,860.05 | 5,880.58 | 4,162.0M |
| 2025-07-31 | 5,961.69 | 5,971.61 | 5,878.15 | 5,896.39 | 4,965.9M |
| 2025-07-30 | 5,942.64 | 6,016.21 | 5,920.61 | 5,974.93 | 4,533.9M |
| 2025-07-29 | 5,984.92 | 6,010.26 | 5,937.58 | 5,940.11 | 4,340.8M |
| 2025-07-28 | 5,950.81 | 6,044.55 | 5,947.70 | 5,992.40 | 4,271.6M |
| 2025-07-25 | 5,961.37 | 5,982.85 | 5,937.91 | 5,946.37 | 4,263.6M |
| 2025-07-24 | 5,983.58 | 6,010.24 | 5,951.02 | 5,970.72 | 5,647.0M |
| 2025-07-23 | 5,935.52 | 6,040.17 | 5,935.52 | 5,988.39 | 5,495.6M |
| 2025-07-22 | 5,974.93 | 5,979.05 | 5,892.65 | 5,933.35 | 4,993.8M |
| 2025-07-21 | 5,989.57 | 6,006.56 | 5,961.36 | 5,979.27 | 3,944.1M |
| 2025-07-18 | 5,963.78 | 6,008.47 | 5,952.15 | 5,990.02 | 3,377.2M |
| 2025-07-17 | 5,958.13 | 5,981.04 | 5,943.48 | 5,957.67 | 2,919.1M |
| 2025-07-16 | 5,989.75 | 5,996.76 | 5,922.22 | 5,965.07 | 3,703.6M |
| 2025-07-15 | 6,064.36 | 6,085.16 | 5,976.21 | 5,999.86 | 3,785.9M |
| 2025-07-14 | 6,044.85 | 6,107.31 | 6,034.06 | 6,047.10 | 4,868.3M |
| 2025-07-11 | 6,094.88 | 6,184.09 | 6,045.92 | 6,045.92 | 8,006.5M |
| 2025-07-10 | 6,033.06 | 6,153.72 | 6,033.06 | 6,103.95 | 5,270.3M |
| 2025-07-09 | 6,051.58 | 6,089.68 | 6,029.17 | 6,040.80 | 3,666.5M |
| 2025-07-08 | 6,049.46 | 6,072.79 | 6,018.14 | 6,055.51 | 3,277.5M |
| 2025-07-07 | 6,032.89 | 6,056.36 | 6,007.98 | 6,051.78 | 3,060.0M |
| 2025-07-04 | 5,948.73 | 6,086.57 | 5,933.73 | 6,034.96 | 4,218.5M |
| 2025-07-03 | 5,948.49 | 5,970.38 | 5,915.56 | 5,951.85 | 2,959.7M |
| 2025-07-02 | 5,930.29 | 5,971.15 | 5,911.16 | 5,943.77 | 3,000.9M |
| 2025-07-01 | 5,880.56 | 5,933.00 | 5,877.46 | 5,920.72 | 3,273.9M |
| 2025-06-30 | 5,858.23 | 5,884.49 | 5,824.08 | 5,869.26 | 3,776.2M |
| 2025-06-27 | 6,022.56 | 6,067.80 | 5,879.45 | 5,895.17 | 6,545.5M |
| 2025-06-26 | 6,020.97 | 6,048.39 | 5,977.15 | 6,030.45 | 4,666.1M |
| 2025-06-25 | 5,916.79 | 6,039.97 | 5,892.97 | 6,030.24 | 5,715.4M |
| 2025-06-24 | 5,839.34 | 5,944.00 | 5,839.34 | 5,911.65 | 5,040.0M |
| 2025-06-23 | 5,753.32 | 5,856.72 | 5,721.41 | 5,838.96 | 4,205.3M |
| 2025-06-20 | 5,710.38 | 5,779.85 | 5,701.43 | 5,771.46 | 3,606.7M |
| 2025-06-19 | 5,754.32 | 5,765.86 | 5,704.89 | 5,724.67 | 3,247.7M |
| 2025-06-18 | 5,747.72 | 5,763.50 | 5,705.87 | 5,758.34 | 3,663.2M |
| 2025-06-17 | 5,750.70 | 5,764.05 | 5,731.85 | 5,749.27 | 2,972.7M |
| 2025-06-16 | 5,682.48 | 5,754.68 | 5,681.92 | 5,752.09 | 3,995.4M |
| 2025-06-13 | 5,730.17 | 5,736.51 | 5,676.93 | 5,688.29 | 4,523.9M |
| 2025-06-12 | 5,708.07 | 5,753.52 | 5,687.48 | 5,732.17 | 3,553.2M |
| 2025-06-11 | 5,666.80 | 5,749.49 | 5,666.80 | 5,720.31 | 3,867.9M |
| 2025-06-10 | 5,664.64 | 5,728.92 | 5,642.73 | 5,661.24 | 4,291.8M |
| 2025-06-09 | 5,653.08 | 5,676.96 | 5,634.03 | 5,665.25 | 3,569.9M |
| 2025-06-06 | 5,651.97 | 5,676.58 | 5,624.18 | 5,636.67 | 2,652.8M |
| 2025-06-05 | 5,640.84 | 5,665.54 | 5,614.43 | 5,645.08 | 3,276.4M |
| 2025-06-04 | 5,617.39 | 5,651.41 | 5,616.93 | 5,637.54 | 2,952.7M |
| 2025-06-03 | 5,535.97 | 5,648.95 | 5,533.12 | 5,620.02 | 3,984.9M |
| 2025-05-30 | 5,528.05 | 5,559.75 | 5,502.44 | 5,536.04 | 3,130.3M |
| 2025-05-29 | 5,520.21 | 5,550.70 | 5,506.10 | 5,529.81 | 2,491.6M |
| 2025-05-28 | 5,532.07 | 5,552.40 | 5,497.75 | 5,518.19 | 2,315.5M |
| 2025-05-27 | 5,521.95 | 5,554.63 | 5,513.92 | 5,528.81 | 2,513.4M |
| 2025-05-26 | 5,531.55 | 5,560.59 | 5,502.99 | 5,516.04 | 2,760.8M |
| 2025-05-23 | 5,597.98 | 5,622.48 | 5,536.94 | 5,538.33 | 3,069.6M |
| 2025-05-22 | 5,568.38 | 5,607.35 | 5,550.58 | 5,600.70 | 2,625.5M |
| 2025-05-21 | 5,558.88 | 5,605.29 | 5,556.30 | 5,571.25 | 2,427.9M |
| 2025-05-20 | 5,557.23 | 5,591.57 | 5,542.95 | 5,554.26 | 2,447.2M |
| 2025-05-19 | 5,559.93 | 5,579.12 | 5,540.36 | 5,542.20 | 2,508.0M |
| 2025-05-16 | 5,613.68 | 5,628.21 | 5,535.42 | 5,559.25 | 3,206.7M |
| 2025-05-15 | 5,639.59 | 5,674.74 | 5,618.03 | 5,623.05 | 3,422.3M |
| 2025-05-14 | 5,538.08 | 5,685.86 | 5,525.53 | 5,657.08 | 4,948.2M |
| 2025-05-13 | 5,522.09 | 5,546.69 | 5,492.55 | 5,544.04 | 3,377.8M |
| 2025-05-12 | 5,468.54 | 5,525.89 | 5,445.81 | 5,504.05 | 3,558.5M |
| 2025-05-09 | 5,420.80 | 5,464.74 | 5,420.80 | 5,455.20 | 3,188.0M |
| 2025-05-08 | 5,362.19 | 5,449.57 | 5,359.00 | 5,423.71 | 3,084.3M |
| 2025-05-07 | 5,373.49 | 5,378.49 | 5,338.79 | 5,372.99 | 3,990.3M |
| 2025-05-06 | 5,308.01 | 5,311.47 | 5,268.01 | 5,304.29 | 3,577.4M |
| 2025-04-30 | 5,348.59 | 5,349.13 | 5,277.71 | 5,286.28 | 4,530.9M |
| 2025-04-29 | 5,376.77 | 5,405.56 | 5,356.70 | 5,360.84 | 2,455.1M |
| 2025-04-28 | 5,344.61 | 5,393.23 | 5,332.17 | 5,379.22 | 2,826.7M |
| 2025-04-25 | 5,376.68 | 5,393.55 | 5,346.57 | 5,356.90 | 2,670.6M |
| 2025-04-24 | 5,330.00 | 5,386.90 | 5,330.00 | 5,371.55 | 2,827.5M |
| 2025-04-23 | 5,357.43 | 5,358.76 | 5,315.17 | 5,329.58 | 2,376.5M |
| 2025-04-22 | 5,317.73 | 5,359.32 | 5,317.73 | 5,341.36 | 2,756.6M |
| 2025-04-21 | 5,345.21 | 5,393.58 | 5,317.96 | 5,318.10 | 3,079.7M |
| 2025-04-18 | 5,305.79 | 5,367.45 | 5,305.79 | 5,354.60 | 2,831.6M |
| 2025-04-17 | 5,299.01 | 5,329.44 | 5,270.66 | 5,322.71 | 2,711.5M |
| 2025-04-16 | 5,273.31 | 5,327.80 | 5,250.90 | 5,315.50 | 3,802.4M |
| 2025-04-15 | 5,225.42 | 5,288.76 | 5,224.54 | 5,280.69 | 3,424.2M |
| 2025-04-14 | 5,221.70 | 5,241.60 | 5,211.06 | 5,226.93 | 3,285.2M |
| 2025-04-11 | 5,198.69 | 5,214.51 | 5,163.28 | 5,207.27 | 3,320.7M |
| 2025-04-10 | 5,191.92 | 5,211.48 | 5,152.29 | 5,193.00 | 4,045.1M |
| 2025-04-09 | 5,126.18 | 5,157.99 | 5,082.30 | 5,143.92 | 5,120.7M |
| 2025-04-08 | 5,078.33 | 5,161.09 | 5,063.32 | 5,160.72 | 6,133.5M |
| 2025-04-07 | 5,191.95 | 5,230.41 | 4,963.50 | 5,073.12 | 8,151.7M |
| 2025-04-03 | 5,338.37 | 5,407.57 | 5,338.37 | 5,385.02 | 2,924.3M |
| 2025-04-02 | 5,346.30 | 5,397.84 | 5,346.30 | 5,385.90 | 3,044.4M |
| 2025-04-01 | 5,370.69 | 5,378.95 | 5,333.89 | 5,352.80 | 3,657.2M |
| 2025-03-31 | 5,390.82 | 5,423.86 | 5,349.61 | 5,373.56 | 4,533.9M |
| 2025-03-28 | 5,411.15 | 5,413.95 | 5,378.40 | 5,389.83 | 2,938.7M |
| 2025-03-27 | 5,377.02 | 5,440.77 | 5,377.02 | 5,405.40 | 2,578.4M |
| 2025-03-26 | 5,427.71 | 5,430.05 | 5,377.02 | 5,377.85 | 2,575.5M |
| 2025-03-25 | 5,438.09 | 5,451.20 | 5,427.13 | 5,440.60 | 2,574.9M |
| 2025-03-24 | 5,394.36 | 5,441.33 | 5,394.36 | 5,436.45 | 3,194.6M |
| 2025-03-21 | 5,458.40 | 5,478.59 | 5,384.22 | 5,395.61 | 3,386.1M |
| 2025-03-20 | 5,531.88 | 5,533.33 | 5,460.45 | 5,469.28 | 2,866.8M |
| 2025-03-19 | 5,487.62 | 5,538.69 | 5,483.16 | 5,532.84 | 3,125.6M |
| 2025-03-18 | 5,502.56 | 5,506.59 | 5,479.29 | 5,486.19 | 2,577.4M |
| 2025-03-17 | 5,491.18 | 5,504.13 | 5,468.25 | 5,483.50 | 3,769.7M |
| 2025-03-14 | 5,364.33 | 5,522.39 | 5,364.33 | 5,485.76 | 5,712.5M |
| 2025-03-13 | 5,340.62 | 5,386.15 | 5,336.01 | 5,353.23 | 3,084.1M |
| 2025-03-12 | 5,349.44 | 5,377.66 | 5,323.63 | 5,343.13 | 3,188.1M |
| 2025-03-11 | 5,290.17 | 5,354.83 | 5,290.15 | 5,354.83 | 2,865.1M |
| 2025-03-10 | 5,364.17 | 5,366.87 | 5,302.73 | 5,323.00 | 3,071.5M |
| 2025-03-07 | 5,380.39 | 5,394.86 | 5,360.73 | 5,372.63 | 2,984.8M |
| 2025-03-06 | 5,369.18 | 5,401.18 | 5,339.03 | 5,388.65 | 4,177.5M |
| 2025-03-05 | 5,296.82 | 5,368.89 | 5,285.67 | 5,356.77 | 4,075.2M |
| 2025-03-04 | 5,284.33 | 5,322.36 | 5,283.66 | 5,295.30 | 2,796.4M |
| 2025-03-03 | 5,318.95 | 5,326.36 | 5,288.46 | 5,303.97 | 3,593.0M |
| 2025-02-28 | 5,380.27 | 5,412.11 | 5,306.30 | 5,306.30 | 4,400.8M |
| 2025-02-27 | 5,345.74 | 5,403.14 | 5,316.69 | 5,395.93 | 4,277.6M |
| 2025-02-26 | 5,292.97 | 5,352.90 | 5,292.97 | 5,349.27 | 3,537.3M |
| 2025-02-25 | 5,321.79 | 5,356.21 | 5,275.06 | 5,286.29 | 3,222.1M |
| 2025-02-24 | 5,348.01 | 5,380.42 | 5,325.93 | 5,345.49 | 3,643.7M |
| 2025-02-21 | 5,373.73 | 5,383.36 | 5,317.61 | 5,358.20 | 4,469.2M |
| 2025-02-20 | 5,379.79 | 5,385.15 | 5,355.29 | 5,366.93 | 2,436.7M |
| 2025-02-19 | 5,373.48 | 5,414.03 | 5,360.24 | 5,388.69 | 3,085.2M |
| 2025-02-18 | 5,367.85 | 5,435.22 | 5,367.77 | 5,383.09 | 4,242.0M |
| 2025-02-17 | 5,405.02 | 5,412.73 | 5,348.22 | 5,383.67 | 3,463.3M |
| 2025-02-14 | 5,347.84 | 5,392.25 | 5,333.39 | 5,388.68 | 2,781.9M |
| 2025-02-13 | 5,346.48 | 5,391.98 | 5,331.07 | 5,351.69 | 3,178.6M |
| 2025-02-12 | 5,303.10 | 5,356.30 | 5,284.11 | 5,354.25 | 3,000.0M |
| 2025-02-11 | 5,298.73 | 5,307.61 | 5,279.19 | 5,303.96 | 3,179.7M |
| 2025-02-10 | 5,280.57 | 5,325.96 | 5,274.64 | 5,290.59 | 2,966.8M |
| 2025-02-07 | 5,251.70 | 5,314.03 | 5,233.92 | 5,282.87 | 3,824.1M |
| 2025-02-06 | 5,228.14 | 5,265.84 | 5,211.31 | 5,257.55 | 2,785.2M |
| 2025-02-05 | 5,326.58 | 5,326.58 | 5,226.51 | 5,231.25 | 3,320.8M |
| 2025-01-27 | 5,308.55 | 5,350.52 | 5,304.33 | 5,304.63 | 3,451.0M |
| 2025-01-24 | 5,244.36 | 5,324.03 | 5,211.63 | 5,291.71 | 3,492.8M |
| 2025-01-23 | 5,212.97 | 5,304.46 | 5,212.97 | 5,263.54 | 5,021.5M |
| 2025-01-22 | 5,231.23 | 5,231.23 | 5,144.45 | 5,158.26 | 3,128.4M |
| 2025-01-21 | 5,263.77 | 5,277.08 | 5,223.69 | 5,238.68 | 2,350.7M |
| 2025-01-20 | 5,264.73 | 5,287.10 | 5,235.02 | 5,237.34 | 2,742.2M |
| 2025-01-17 | 5,237.25 | 5,276.43 | 5,203.72 | 5,236.64 | 2,589.3M |
| 2025-01-16 | 5,246.50 | 5,268.14 | 5,222.21 | 5,249.23 | 2,724.9M |
| 2025-01-15 | 5,204.16 | 5,280.16 | 5,198.93 | 5,223.84 | 3,153.8M |
| 2025-01-14 | 5,123.56 | 5,225.98 | 5,109.29 | 5,212.09 | 3,618.4M |
| 2025-01-13 | 5,117.99 | 5,140.22 | 5,071.72 | 5,114.90 | 3,044.5M |
| 2025-01-10 | 5,207.77 | 5,228.40 | 5,152.34 | 5,152.34 | 2,835.5M |
| 2025-01-09 | 5,243.99 | 5,248.01 | 5,192.93 | 5,205.76 | 2,755.3M |
| 2025-01-08 | 5,221.25 | 5,266.26 | 5,187.69 | 5,246.02 | 3,781.4M |
| 2025-01-07 | 5,199.22 | 5,241.71 | 5,175.70 | 5,232.54 | 3,124.2M |
| 2025-01-06 | 5,194.51 | 5,214.43 | 5,114.75 | 5,212.10 | 3,873.2M |
| 2025-01-03 | 5,253.49 | 5,265.70 | 5,175.49 | 5,187.69 | 4,224.3M |
| 2025-01-02 | 5,414.54 | 5,420.33 | 5,214.87 | 5,243.60 | 5,487.6M |