3,863.12
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 07:30 | 3,839.61 | 3,853.47 | 3,839.61 | 3,845.95 | 872.4K |
| 07:31 | 3,847.30 | 3,848.80 | 3,844.61 | 3,844.61 | 49.2K |
| 07:32 | 3,845.38 | 3,852.09 | 3,845.38 | 3,852.09 | 50.2K |
| 07:33 | 3,846.62 | 3,849.65 | 3,846.62 | 3,849.65 | 25.4K |
| 07:34 | 3,847.44 | 3,849.50 | 3,845.45 | 3,845.45 | 315.8K |
| 07:35 | 3,846.67 | 3,848.27 | 3,846.67 | 3,848.24 | 55.1K |
| 07:36 | 3,848.77 | 3,850.45 | 3,848.77 | 3,850.06 | 47.6K |
| 07:37 | 3,850.14 | 3,850.14 | 3,849.33 | 3,850.01 | 11.3K |
| 07:38 | 3,850.13 | 3,850.19 | 3,847.40 | 3,847.40 | 7.1K |
| 07:39 | 3,848.18 | 3,861.47 | 3,847.58 | 3,861.47 | 70.0K |
| 07:40 | 3,854.39 | 3,854.39 | 3,853.24 | 3,853.24 | 15.3K |
| 07:41 | 3,853.41 | 3,853.41 | 3,851.46 | 3,851.46 | 52.5K |
| 07:42 | 3,852.96 | 3,853.53 | 3,852.96 | 3,853.53 | 33.3K |
| 07:43 | 3,858.19 | 3,864.11 | 3,858.19 | 3,864.11 | 95.9K |
| 07:44 | 3,864.14 | 3,864.14 | 3,863.04 | 3,863.04 | 52.9K |
| 07:45 | 3,862.79 | 3,862.79 | 3,857.33 | 3,857.33 | 11.7K |
| 07:46 | 3,857.38 | 3,858.92 | 3,857.38 | 3,858.92 | 22.7K |
| 07:47 | 3,859.33 | 3,864.52 | 3,858.92 | 3,864.52 | 150.1K |
| 07:48 | 3,864.78 | 3,866.38 | 3,864.16 | 3,864.16 | 18.6K |
| 07:49 | 3,864.03 | 3,864.03 | 3,861.05 | 3,861.05 | 127.1K |
| 07:50 | 3,859.76 | 3,860.15 | 3,858.65 | 3,858.65 | 27.2K |
| 07:51 | 3,858.05 | 3,858.05 | 3,855.37 | 3,855.37 | 25.6K |
| 07:52 | 3,856.34 | 3,856.34 | 3,855.52 | 3,856.10 | 13.3K |
| 07:53 | 3,860.93 | 3,860.93 | 3,858.14 | 3,858.79 | 71.1K |
| 07:54 | 3,862.85 | 3,862.96 | 3,861.61 | 3,861.61 | 32.7K |
| 07:55 | 3,860.20 | 3,860.20 | 3,857.41 | 3,858.61 | 40.1K |
| 07:56 | 3,860.92 | 3,860.92 | 3,859.26 | 3,859.26 | 33.1K |
| 07:57 | 3,859.12 | 3,859.12 | 3,858.46 | 3,858.46 | 17.0K |
| 07:58 | 3,858.58 | 3,858.58 | 3,856.48 | 3,856.93 | 49.6K |
| 07:59 | 3,856.37 | 3,856.49 | 3,855.79 | 3,856.20 | 82.8K |
| 08:00 | 3,858.27 | 3,858.27 | 3,856.47 | 3,857.94 | 81.5K |
| 08:01 | 3,857.54 | 3,857.54 | 3,854.54 | 3,854.54 | 37.6K |
| 08:02 | 3,854.58 | 3,854.58 | 3,851.75 | 3,851.75 | 46.7K |
| 08:03 | 3,851.95 | 3,853.30 | 3,851.95 | 3,853.30 | 83.6K |
| 08:04 | 3,853.43 | 3,853.43 | 3,851.14 | 3,852.64 | 191.8K |
| 08:05 | 3,853.63 | 3,855.25 | 3,853.63 | 3,855.25 | 20.6K |
| 08:06 | 3,854.94 | 3,855.49 | 3,854.76 | 3,854.76 | 65.5K |
| 08:07 | 3,854.45 | 3,854.79 | 3,854.25 | 3,854.79 | 27.3K |
| 08:08 | 3,852.96 | 3,852.96 | 3,851.63 | 3,851.63 | 67.8K |
| 08:09 | 3,851.60 | 3,851.60 | 3,850.55 | 3,850.97 | 32.1K |
| 08:10 | 3,851.87 | 3,855.38 | 3,851.86 | 3,855.38 | 81.6K |
| 08:11 | 3,855.35 | 3,855.44 | 3,854.90 | 3,854.90 | 14.0K |
| 08:12 | 3,854.71 | 3,854.71 | 3,853.95 | 3,853.98 | 32.5K |
| 08:13 | 3,854.42 | 3,856.22 | 3,854.42 | 3,854.68 | 39.4K |
| 08:14 | 3,856.63 | 3,856.63 | 3,855.02 | 3,855.06 | 138.2K |
| 08:15 | 3,855.31 | 3,856.29 | 3,854.87 | 3,856.29 | 142.9K |
| 08:16 | 3,855.78 | 3,856.63 | 3,855.78 | 3,856.52 | 78.8K |
| 08:17 | 3,857.98 | 3,857.98 | 3,855.94 | 3,855.94 | 85.6K |
| 08:18 | 3,856.58 | 3,863.33 | 3,856.58 | 3,862.75 | 212.8K |
| 08:19 | 3,861.48 | 3,863.39 | 3,861.48 | 3,863.39 | 42.8K |
| 08:20 | 3,862.13 | 3,862.30 | 3,860.52 | 3,860.52 | 47.2K |
| 08:21 | 3,860.33 | 3,860.33 | 3,858.87 | 3,858.87 | 96.6K |
| 08:22 | 3,858.27 | 3,860.67 | 3,858.27 | 3,860.67 | 50.3K |
| 08:23 | 3,862.51 | 3,864.35 | 3,861.62 | 3,864.35 | 173.9K |
| 08:24 | 3,864.03 | 3,864.24 | 3,863.25 | 3,863.26 | 24.6K |
| 08:25 | 3,863.62 | 3,863.62 | 3,861.64 | 3,861.64 | 47.5K |
| 08:26 | 3,861.07 | 3,861.25 | 3,860.41 | 3,861.25 | 92.0K |
| 08:27 | 3,861.74 | 3,861.74 | 3,861.19 | 3,861.19 | 12.2K |
| 08:28 | 3,860.90 | 3,861.00 | 3,860.05 | 3,860.17 | 32.4K |
| 08:29 | 3,859.38 | 3,860.11 | 3,859.38 | 3,859.91 | 58.5K |
| 08:30 | 3,859.41 | 3,859.41 | 3,858.97 | 3,858.97 | 49.0K |
| 08:31 | 3,858.87 | 3,858.87 | 3,858.01 | 3,858.57 | 30.3K |
| 08:32 | 3,858.41 | 3,859.18 | 3,858.41 | 3,859.18 | 49.8K |
| 08:33 | 3,858.85 | 3,858.85 | 3,857.89 | 3,858.36 | 51.5K |
| 08:34 | 3,857.89 | 3,858.45 | 3,857.89 | 3,858.28 | 32.4K |
| 08:35 | 3,857.75 | 3,857.99 | 3,857.49 | 3,857.59 | 40.5K |
| 08:36 | 3,856.84 | 3,858.92 | 3,854.36 | 3,858.92 | 180.1K |
| 08:37 | 3,858.42 | 3,861.39 | 3,858.42 | 3,861.39 | 64.1K |
| 08:38 | 3,861.03 | 3,863.48 | 3,861.03 | 3,863.48 | 130.5K |
| 08:39 | 3,863.51 | 3,864.21 | 3,862.83 | 3,862.83 | 63.8K |
| 08:40 | 3,862.99 | 3,864.13 | 3,862.99 | 3,863.65 | 66.2K |
| 08:41 | 3,863.48 | 3,864.75 | 3,863.48 | 3,864.75 | 40.6K |
| 08:42 | 3,863.40 | 3,863.40 | 3,861.23 | 3,861.23 | 128.5K |
| 08:43 | 3,861.54 | 3,861.67 | 3,860.61 | 3,861.18 | 71.7K |
| 08:44 | 3,861.60 | 3,862.25 | 3,860.28 | 3,861.05 | 59.2K |
| 08:45 | 3,861.84 | 3,868.21 | 3,861.84 | 3,867.93 | 248.3K |
| 08:46 | 3,867.64 | 3,868.08 | 3,866.53 | 3,866.56 | 210.7K |
| 08:47 | 3,868.00 | 3,876.92 | 3,868.00 | 3,873.16 | 353.9K |
| 08:48 | 3,872.85 | 3,872.85 | 3,871.79 | 3,871.79 | 226.9K |
| 08:49 | 3,872.69 | 3,873.25 | 3,872.09 | 3,872.09 | 116.9K |
| 08:50 | 3,876.11 | 3,877.59 | 3,873.32 | 3,877.59 | 160.9K |
| 08:51 | 3,875.65 | 3,875.67 | 3,875.31 | 3,875.67 | 41.5K |
| 08:52 | 3,875.54 | 3,875.54 | 3,871.55 | 3,871.55 | 367.8K |
| 08:53 | 3,871.41 | 3,871.41 | 3,870.33 | 3,870.53 | 35.9K |
| 08:54 | 3,871.35 | 3,871.43 | 3,871.33 | 3,871.43 | 40.1K |
| 08:55 | 3,871.79 | 3,872.31 | 3,871.79 | 3,872.10 | 56.3K |
| 08:56 | 3,871.58 | 3,871.58 | 3,869.92 | 3,870.11 | 109.8K |
| 08:57 | 3,869.04 | 3,871.61 | 3,869.04 | 3,871.02 | 70.9K |
| 08:58 | 3,871.08 | 3,871.08 | 3,869.69 | 3,869.94 | 37.4K |
| 08:59 | 3,869.22 | 3,869.99 | 3,868.80 | 3,869.99 | 16.1K |
| 09:00 | 3,869.68 | 3,869.86 | 3,869.60 | 3,869.86 | 48.2K |
| 09:01 | 3,869.61 | 3,869.61 | 3,868.64 | 3,868.64 | 39.4K |
| 09:02 | 3,868.86 | 3,868.86 | 3,867.56 | 3,868.10 | 19.7K |
| 09:03 | 3,867.80 | 3,867.87 | 3,867.14 | 3,867.87 | 58.8K |
| 09:04 | 3,868.07 | 3,868.29 | 3,867.63 | 3,867.63 | 21.1K |
| 09:05 | 3,867.02 | 3,868.32 | 3,867.02 | 3,868.32 | 40.8K |
| 09:06 | 3,868.11 | 3,868.11 | 3,867.25 | 3,867.25 | 32.0K |
| 09:07 | 3,867.17 | 3,867.17 | 3,866.23 | 3,866.23 | 19.6K |
| 09:08 | 3,865.21 | 3,865.71 | 3,865.21 | 3,865.26 | 19.4K |
| 09:09 | 3,865.56 | 3,865.86 | 3,865.14 | 3,865.14 | 33.7K |
| 09:10 | 3,864.81 | 3,864.81 | 3,864.53 | 3,864.56 | 35.0K |
| 09:11 | 3,865.18 | 3,865.76 | 3,865.18 | 3,865.76 | 45.7K |
| 09:12 | 3,865.43 | 3,865.54 | 3,864.79 | 3,864.79 | 275.4K |
| 09:13 | 3,864.12 | 3,864.12 | 3,862.24 | 3,862.24 | 68.5K |
| 09:14 | 3,862.78 | 3,863.38 | 3,862.78 | 3,863.33 | 54.5K |
| 09:15 | 3,863.45 | 3,863.71 | 3,863.45 | 3,863.70 | 20.3K |
| 09:16 | 3,863.63 | 3,863.84 | 3,862.97 | 3,862.97 | 28.0K |
| 09:17 | 3,863.10 | 3,863.23 | 3,862.82 | 3,862.82 | 54.2K |
| 09:18 | 3,862.64 | 3,863.91 | 3,862.64 | 3,863.66 | 53.4K |
| 09:19 | 3,863.68 | 3,864.79 | 3,863.68 | 3,864.79 | 82.8K |
| 09:20 | 3,864.55 | 3,864.55 | 3,864.14 | 3,864.23 | 25.2K |
| 09:21 | 3,864.20 | 3,864.39 | 3,862.37 | 3,862.37 | 46.7K |
| 09:22 | 3,862.85 | 3,862.85 | 3,862.27 | 3,862.36 | 61.9K |
| 09:23 | 3,862.84 | 3,864.35 | 3,862.84 | 3,864.35 | 85.2K |
| 09:24 | 3,864.80 | 3,864.80 | 3,864.38 | 3,864.74 | 69.1K |
| 09:25 | 3,864.56 | 3,864.86 | 3,864.46 | 3,864.67 | 53.9K |
| 09:26 | 3,864.82 | 3,864.91 | 3,864.79 | 3,864.79 | 30.6K |
| 09:27 | 3,864.62 | 3,864.62 | 3,864.23 | 3,864.51 | 27.0K |
| 09:28 | 3,864.71 | 3,864.71 | 3,864.53 | 3,864.66 | 37.0K |
| 09:29 | 3,864.97 | 3,865.38 | 3,864.92 | 3,865.38 | 113.6K |
| 09:30 | 3,865.46 | 3,865.56 | 3,865.17 | 3,865.32 | 1,059.3K |
| 09:31 | 3,866.20 | 3,866.35 | 3,865.50 | 3,865.93 | 50.2K |
| 09:32 | 3,864.10 | 3,864.81 | 3,864.00 | 3,864.36 | 66.8K |
| 09:33 | 3,864.58 | 3,864.58 | 3,863.83 | 3,863.83 | 33.6K |
| 09:34 | 3,864.25 | 3,864.25 | 3,863.80 | 3,864.25 | 158.8K |
| 09:35 | 3,864.91 | 3,865.11 | 3,864.78 | 3,865.11 | 23.2K |
| 09:36 | 3,865.33 | 3,866.43 | 3,865.33 | 3,865.84 | 51.9K |
| 09:37 | 3,865.85 | 3,865.91 | 3,865.46 | 3,865.46 | 23.6K |
| 09:38 | 3,865.61 | 3,865.61 | 3,864.71 | 3,864.71 | 114.6K |
| 09:39 | 3,864.10 | 3,864.10 | 3,862.77 | 3,862.77 | 65.2K |
| 09:40 | 3,862.52 | 3,862.53 | 3,862.26 | 3,862.26 | 64.9K |
| 09:41 | 3,861.44 | 3,861.96 | 3,861.44 | 3,861.96 | 112.6K |
| 09:42 | 3,861.46 | 3,861.46 | 3,860.99 | 3,860.99 | 68.3K |
| 09:43 | 3,864.18 | 3,864.18 | 3,861.85 | 3,863.52 | 90.3K |
| 09:44 | 3,863.51 | 3,863.51 | 3,862.35 | 3,862.35 | 67.8K |
| 09:45 | 3,862.16 | 3,862.48 | 3,861.48 | 3,862.48 | 72.0K |
| 09:46 | 3,862.84 | 3,862.84 | 3,861.77 | 3,861.77 | 20.9K |
| 09:47 | 3,861.86 | 3,863.05 | 3,861.86 | 3,863.05 | 23.4K |
| 09:48 | 3,863.34 | 3,863.45 | 3,863.10 | 3,863.10 | 43.1K |
| 09:49 | 3,863.07 | 3,863.07 | 3,862.03 | 3,862.55 | 1,565.4K |
| 09:50 | 3,862.41 | 3,862.41 | 3,862.17 | 3,862.34 | 103.4K |
| 09:51 | 3,861.99 | 3,862.37 | 3,861.99 | 3,862.21 | 76.2K |
| 09:52 | 3,862.18 | 3,862.18 | 3,860.91 | 3,860.91 | 64.0K |
| 09:53 | 3,860.84 | 3,861.02 | 3,860.58 | 3,860.67 | 69.6K |
| 09:54 | 3,860.61 | 3,861.25 | 3,860.61 | 3,861.23 | 77.7K |
| 09:55 | 3,861.26 | 3,861.26 | 3,860.46 | 3,860.46 | 35.6K |
| 09:56 | 3,860.43 | 3,860.98 | 3,860.43 | 3,860.98 | 38.9K |
| 09:57 | 3,861.02 | 3,861.02 | 3,860.55 | 3,860.69 | 29.8K |
| 09:58 | 3,861.11 | 3,861.26 | 3,860.68 | 3,860.68 | 84.1K |
| 09:59 | 3,860.29 | 3,861.04 | 3,860.29 | 3,861.04 | 38.9K |
| 10:00 | 3,861.32 | 3,861.62 | 3,860.07 | 3,860.07 | 47.3K |
| 10:01 | 3,861.03 | 3,861.44 | 3,861.03 | 3,861.44 | 61.2K |
| 10:02 | 3,860.86 | 3,860.86 | 3,860.55 | 3,860.82 | 59.4K |
| 10:03 | 3,860.54 | 3,861.90 | 3,860.54 | 3,861.90 | 29.7K |
| 10:04 | 3,861.82 | 3,861.85 | 3,861.75 | 3,861.77 | 56.8K |
| 10:05 | 3,861.72 | 3,862.36 | 3,861.72 | 3,861.83 | 88.2K |
| 10:06 | 3,861.95 | 3,862.10 | 3,861.80 | 3,861.84 | 37.7K |
| 10:07 | 3,861.60 | 3,862.96 | 3,861.60 | 3,862.96 | 82.8K |
| 10:08 | 3,862.63 | 3,862.78 | 3,862.63 | 3,862.67 | 31.8K |
| 10:09 | 3,862.62 | 3,863.11 | 3,862.62 | 3,863.11 | 42.2K |
| 10:10 | 3,863.04 | 3,863.04 | 3,862.62 | 3,862.62 | 50.9K |
| 10:11 | 3,862.47 | 3,862.82 | 3,862.32 | 3,862.32 | 57.3K |
| 10:12 | 3,862.24 | 3,862.62 | 3,862.24 | 3,862.50 | 45.3K |
| 10:13 | 3,861.79 | 3,861.79 | 3,861.35 | 3,861.41 | 54.8K |
| 10:14 | 3,862.03 | 3,862.03 | 3,860.79 | 3,860.79 | 31.1K |
| 10:15 | 3,860.96 | 3,861.10 | 3,860.94 | 3,861.10 | 83.7K |
| 10:16 | 3,860.61 | 3,860.61 | 3,859.56 | 3,860.12 | 171.8K |
| 10:17 | 3,859.29 | 3,860.32 | 3,859.29 | 3,860.32 | 82.9K |
| 10:18 | 3,860.22 | 3,860.49 | 3,860.22 | 3,860.42 | 45.5K |
| 10:19 | 3,859.90 | 3,859.90 | 3,859.09 | 3,859.22 | 152.4K |
| 10:20 | 3,859.16 | 3,859.16 | 3,858.13 | 3,858.29 | 103.8K |
| 10:21 | 3,858.47 | 3,859.47 | 3,858.47 | 3,859.47 | 55.3K |
| 10:22 | 3,859.45 | 3,859.50 | 3,859.35 | 3,859.35 | 41.0K |
| 10:23 | 3,859.38 | 3,861.27 | 3,859.38 | 3,861.27 | 72.9K |
| 10:24 | 3,860.22 | 3,860.27 | 3,859.93 | 3,859.93 | 40.9K |
| 10:25 | 3,860.03 | 3,860.63 | 3,860.03 | 3,860.55 | 35.7K |
| 10:26 | 3,860.45 | 3,861.69 | 3,860.45 | 3,861.69 | 44.8K |
| 10:27 | 3,861.30 | 3,862.32 | 3,861.30 | 3,862.20 | 51.2K |
| 10:28 | 3,862.50 | 3,862.66 | 3,862.50 | 3,862.63 | 26.7K |
| 10:29 | 3,862.03 | 3,862.66 | 3,862.03 | 3,862.24 | 101.0K |
| 10:30 | 3,862.70 | 3,863.78 | 3,862.40 | 3,862.40 | 378.2K |
| 10:31 | 3,861.50 | 3,861.73 | 3,861.33 | 3,861.59 | 182.7K |
| 10:32 | 3,861.82 | 3,861.82 | 3,860.56 | 3,860.56 | 48.9K |
| 10:33 | 3,860.79 | 3,861.27 | 3,860.79 | 3,861.27 | 37.6K |
| 10:34 | 3,860.78 | 3,860.78 | 3,860.30 | 3,860.42 | 59.2K |
| 10:35 | 3,860.32 | 3,861.16 | 3,860.10 | 3,861.16 | 48.4K |
| 10:36 | 3,860.50 | 3,860.99 | 3,860.13 | 3,860.99 | 48.7K |
| 10:37 | 3,860.33 | 3,860.71 | 3,860.05 | 3,860.05 | 37.7K |
| 10:38 | 3,859.70 | 3,860.03 | 3,859.50 | 3,859.67 | 65.2K |
| 10:39 | 3,859.90 | 3,860.31 | 3,859.55 | 3,859.55 | 85.5K |
| 10:40 | 3,860.08 | 3,860.08 | 3,859.38 | 3,859.49 | 42.4K |
| 10:41 | 3,859.55 | 3,859.61 | 3,858.89 | 3,858.89 | 77.2K |
| 10:42 | 3,858.72 | 3,858.90 | 3,858.44 | 3,858.90 | 64.8K |
| 10:43 | 3,858.91 | 3,858.91 | 3,858.59 | 3,858.75 | 45.9K |
| 10:44 | 3,858.67 | 3,859.47 | 3,858.54 | 3,859.15 | 75.3K |
| 10:45 | 3,859.23 | 3,859.49 | 3,858.96 | 3,858.96 | 46.5K |
| 10:46 | 3,858.50 | 3,859.53 | 3,858.38 | 3,859.16 | 72.1K |
| 10:47 | 3,859.46 | 3,859.75 | 3,859.35 | 3,859.75 | 21.3K |
| 10:48 | 3,859.30 | 3,859.82 | 3,859.30 | 3,859.82 | 37.5K |
| 10:49 | 3,861.11 | 3,861.11 | 3,859.22 | 3,859.22 | 24.4K |
| 10:50 | 3,859.66 | 3,859.70 | 3,859.03 | 3,859.03 | 22.5K |
| 10:51 | 3,859.65 | 3,860.21 | 3,859.65 | 3,860.21 | 59.6K |
| 10:52 | 3,860.14 | 3,860.45 | 3,860.14 | 3,860.44 | 39.9K |
| 10:53 | 3,860.39 | 3,860.39 | 3,859.30 | 3,859.70 | 44.7K |
| 10:54 | 3,859.64 | 3,859.70 | 3,859.62 | 3,859.70 | 43.1K |
| 10:55 | 3,859.94 | 3,860.00 | 3,859.44 | 3,859.73 | 100.4K |
| 10:56 | 3,859.35 | 3,860.07 | 3,859.29 | 3,859.29 | 113.0K |
| 10:57 | 3,859.58 | 3,859.58 | 3,858.82 | 3,859.54 | 35.7K |
| 10:58 | 3,859.57 | 3,859.61 | 3,859.40 | 3,859.41 | 29.2K |
| 10:59 | 3,859.28 | 3,859.54 | 3,858.83 | 3,859.53 | 45.6K |
| 11:00 | 3,859.33 | 3,859.41 | 3,858.42 | 3,858.42 | 46.0K |
| 11:01 | 3,858.61 | 3,858.74 | 3,857.45 | 3,857.45 | 48.9K |
| 11:02 | 3,856.98 | 3,856.98 | 3,856.26 | 3,856.31 | 79.7K |
| 11:03 | 3,855.27 | 3,855.27 | 3,854.06 | 3,854.06 | 74.1K |
| 11:04 | 3,854.17 | 3,854.71 | 3,854.17 | 3,854.21 | 51.9K |
| 11:05 | 3,853.95 | 3,853.95 | 3,853.52 | 3,853.69 | 38.1K |
| 11:06 | 3,853.53 | 3,853.53 | 3,852.56 | 3,852.56 | 65.8K |
| 11:07 | 3,853.13 | 3,853.22 | 3,852.53 | 3,852.53 | 60.2K |
| 11:08 | 3,853.21 | 3,853.21 | 3,852.16 | 3,852.52 | 57.8K |
| 11:09 | 3,851.50 | 3,851.76 | 3,850.96 | 3,850.96 | 61.6K |
| 11:10 | 3,850.80 | 3,851.50 | 3,850.75 | 3,851.50 | 47.9K |
| 11:11 | 3,852.68 | 3,852.68 | 3,852.09 | 3,852.12 | 49.1K |
| 11:12 | 3,852.32 | 3,852.92 | 3,852.32 | 3,852.47 | 47.3K |
| 11:13 | 3,852.25 | 3,852.25 | 3,850.58 | 3,850.58 | 36.8K |
| 11:14 | 3,850.91 | 3,851.13 | 3,850.51 | 3,851.13 | 58.8K |
| 11:15 | 3,851.55 | 3,851.55 | 3,851.01 | 3,851.10 | 45.7K |
| 11:16 | 3,851.96 | 3,852.90 | 3,851.96 | 3,852.90 | 26.4K |
| 11:17 | 3,852.36 | 3,853.45 | 3,852.36 | 3,853.45 | 38.2K |
| 11:18 | 3,853.52 | 3,853.79 | 3,853.44 | 3,853.79 | 37.7K |
| 11:19 | 3,853.73 | 3,854.09 | 3,853.55 | 3,853.75 | 46.0K |
| 11:20 | 3,853.41 | 3,854.36 | 3,853.41 | 3,854.36 | 33.2K |
| 11:21 | 3,854.98 | 3,854.98 | 3,853.78 | 3,853.78 | 38.0K |
| 11:22 | 3,853.96 | 3,854.04 | 3,853.89 | 3,854.00 | 37.2K |
| 11:23 | 3,854.24 | 3,854.79 | 3,853.20 | 3,854.79 | 53.3K |
| 11:24 | 3,854.68 | 3,854.94 | 3,854.24 | 3,854.94 | 124.4K |
| 11:25 | 3,854.97 | 3,855.42 | 3,854.93 | 3,855.42 | 104.6K |
| 11:26 | 3,854.91 | 3,855.36 | 3,854.91 | 3,855.36 | 57.4K |
| 11:27 | 3,854.96 | 3,855.39 | 3,854.96 | 3,855.37 | 25.2K |
| 11:28 | 3,855.34 | 3,855.34 | 3,855.10 | 3,855.21 | 20.9K |
| 11:29 | 3,855.59 | 3,855.59 | 3,855.29 | 3,855.41 | 127.7K |
| 11:30 | 3,855.03 | 3,856.00 | 3,855.03 | 3,856.00 | 93.8K |
| 11:31 | 3,856.24 | 3,856.24 | 3,855.79 | 3,856.01 | 83.6K |
| 11:32 | 3,856.06 | 3,856.50 | 3,855.90 | 3,855.90 | 68.9K |
| 11:33 | 3,855.78 | 3,856.19 | 3,855.58 | 3,856.19 | 57.0K |
| 11:34 | 3,856.13 | 3,856.23 | 3,856.08 | 3,856.08 | 22.4K |
| 11:35 | 3,856.22 | 3,856.51 | 3,856.22 | 3,856.35 | 28.5K |
| 11:36 | 3,856.52 | 3,856.93 | 3,856.52 | 3,856.93 | 72.5K |
| 11:37 | 3,855.95 | 3,856.17 | 3,855.65 | 3,856.17 | 51.3K |
| 11:38 | 3,856.02 | 3,856.29 | 3,855.89 | 3,855.89 | 41.4K |
| 11:39 | 3,855.91 | 3,855.94 | 3,855.57 | 3,855.84 | 31.9K |
| 11:40 | 3,855.44 | 3,855.44 | 3,853.88 | 3,854.18 | 54.8K |
| 11:41 | 3,854.64 | 3,854.64 | 3,854.28 | 3,854.28 | 42.6K |
| 11:42 | 3,854.41 | 3,855.69 | 3,854.41 | 3,855.15 | 43.6K |
| 11:43 | 3,855.05 | 3,855.42 | 3,855.05 | 3,855.37 | 54.7K |
| 11:44 | 3,855.84 | 3,856.05 | 3,854.69 | 3,854.69 | 44.9K |
| 11:45 | 3,855.02 | 3,855.02 | 3,853.58 | 3,853.58 | 652.1K |
| 11:46 | 3,854.02 | 3,854.02 | 3,852.76 | 3,853.07 | 125.6K |
| 11:47 | 3,853.54 | 3,853.92 | 3,852.95 | 3,853.90 | 81.1K |
| 11:48 | 3,853.38 | 3,853.59 | 3,852.99 | 3,853.23 | 46.4K |
| 11:49 | 3,852.71 | 3,853.53 | 3,852.71 | 3,853.53 | 75.5K |
| 11:50 | 3,853.37 | 3,853.37 | 3,852.34 | 3,852.40 | 62.7K |
| 11:51 | 3,853.15 | 3,854.54 | 3,853.15 | 3,853.59 | 288.9K |
| 11:52 | 3,853.08 | 3,853.41 | 3,852.91 | 3,853.19 | 146.1K |
| 11:53 | 3,853.21 | 3,853.33 | 3,852.79 | 3,852.79 | 83.0K |
| 11:54 | 3,852.86 | 3,853.57 | 3,852.73 | 3,853.57 | 83.4K |
| 11:55 | 3,853.41 | 3,853.94 | 3,853.41 | 3,853.94 | 39.3K |
| 11:56 | 3,853.96 | 3,854.27 | 3,853.68 | 3,854.27 | 78.9K |
| 11:57 | 3,855.02 | 3,855.94 | 3,855.02 | 3,855.64 | 56.7K |
| 11:58 | 3,856.05 | 3,856.10 | 3,855.85 | 3,855.85 | 44.5K |
| 11:59 | 3,856.23 | 3,856.58 | 3,855.88 | 3,856.58 | 83.6K |
| 12:00 | 3,856.91 | 3,858.88 | 3,856.91 | 3,858.88 | 192.9K |
| 12:01 | 3,859.67 | 3,862.81 | 3,859.67 | 3,862.81 | 220.4K |
| 12:02 | 3,864.10 | 3,864.80 | 3,863.38 | 3,863.62 | 275.8K |
| 12:03 | 3,863.41 | 3,863.92 | 3,863.41 | 3,863.92 | 135.5K |
| 12:04 | 3,863.58 | 3,864.78 | 3,863.58 | 3,864.78 | 113.2K |
| 12:05 | 3,865.08 | 3,865.08 | 3,863.25 | 3,863.25 | 1,474.0K |
| 12:06 | 3,863.22 | 3,863.22 | 3,862.93 | 3,862.95 | 133.2K |
| 12:07 | 3,862.18 | 3,863.23 | 3,862.05 | 3,863.23 | 107.1K |
| 12:08 | 3,862.93 | 3,864.71 | 3,862.93 | 3,864.71 | 90.7K |
| 12:09 | 3,865.37 | 3,866.59 | 3,865.37 | 3,866.59 | 1,527.7K |
| 12:10 | 3,866.66 | 3,867.49 | 3,866.10 | 3,866.10 | 112.3K |
| 12:11 | 3,866.43 | 3,866.43 | 3,865.57 | 3,865.57 | 93.3K |
| 12:12 | 3,865.45 | 3,865.73 | 3,865.14 | 3,865.14 | 105.6K |
| 12:13 | 3,865.88 | 3,865.88 | 3,865.36 | 3,865.43 | 113.3K |
| 12:14 | 3,865.41 | 3,865.80 | 3,863.88 | 3,864.68 | 164.1K |
| 12:15 | 3,867.44 | 3,867.44 | 3,866.55 | 3,866.99 | 130.8K |
| 12:16 | 3,866.65 | 3,867.36 | 3,866.65 | 3,866.69 | 97.3K |
| 12:17 | 3,867.39 | 3,867.39 | 3,866.25 | 3,866.25 | 127.3K |
| 12:18 | 3,866.09 | 3,866.09 | 3,865.41 | 3,865.59 | 101.9K |
| 12:19 | 3,865.43 | 3,865.43 | 3,864.37 | 3,864.37 | 127.8K |
| 12:20 | 3,864.01 | 3,864.68 | 3,864.01 | 3,864.30 | 115.3K |
| 12:21 | 3,863.13 | 3,863.48 | 3,862.67 | 3,863.48 | 87.7K |
| 12:22 | 3,863.17 | 3,863.35 | 3,861.65 | 3,861.65 | 101.4K |
| 12:23 | 3,862.54 | 3,863.26 | 3,862.54 | 3,862.85 | 114.6K |
| 12:24 | 3,863.22 | 3,864.01 | 3,863.22 | 3,863.56 | 113.1K |
| 12:25 | 3,861.87 | 3,862.47 | 3,861.61 | 3,862.47 | 115.0K |
| 12:26 | 3,862.61 | 3,862.61 | 3,860.86 | 3,861.98 | 121.4K |
| 12:27 | 3,861.17 | 3,861.17 | 3,860.65 | 3,860.95 | 150.3K |
| 12:28 | 3,861.00 | 3,862.09 | 3,860.79 | 3,862.09 | 98.0K |
| 12:29 | 3,861.83 | 3,861.83 | 3,860.38 | 3,860.38 | 111.8K |
| 12:30 | 3,860.19 | 3,860.47 | 3,859.95 | 3,859.95 | 104.9K |
| 12:31 | 3,859.64 | 3,860.97 | 3,859.64 | 3,860.97 | 117.6K |
| 12:32 | 3,861.96 | 3,862.05 | 3,861.42 | 3,861.45 | 250.7K |
| 12:33 | 3,861.72 | 3,863.08 | 3,861.72 | 3,863.08 | 286.9K |
| 12:34 | 3,861.89 | 3,863.96 | 3,861.89 | 3,863.96 | 126.4K |
| 12:35 | 3,862.93 | 3,864.12 | 3,862.05 | 3,864.12 | 638.7K |
| 12:36 | 3,863.39 | 3,863.76 | 3,862.49 | 3,863.76 | 168.5K |
| 12:37 | 3,863.58 | 3,863.58 | 3,861.55 | 3,863.34 | 85.8K |
| 12:38 | 3,862.22 | 3,862.85 | 3,862.22 | 3,862.67 | 154.0K |
| 12:39 | 3,862.08 | 3,862.08 | 3,861.27 | 3,861.36 | 94.7K |
| 12:40 | 3,862.37 | 3,862.95 | 3,862.37 | 3,862.44 | 159.9K |
| 12:41 | 3,862.46 | 3,862.94 | 3,862.46 | 3,862.94 | 158.0K |
| 12:42 | 3,863.59 | 3,863.90 | 3,863.07 | 3,863.90 | 134.4K |
| 12:43 | 3,863.86 | 3,864.89 | 3,863.86 | 3,863.94 | 432.3K |
| 12:44 | 3,861.98 | 3,862.69 | 3,861.98 | 3,862.69 | 135.1K |
| 12:45 | 3,862.79 | 3,862.79 | 3,861.56 | 3,862.25 | 131.5K |
| 12:46 | 3,861.65 | 3,862.38 | 3,861.65 | 3,862.38 | 149.1K |
| 12:47 | 3,863.30 | 3,863.30 | 3,862.40 | 3,862.40 | 119.9K |
| 12:48 | 3,863.05 | 3,863.05 | 3,862.28 | 3,862.28 | 144.2K |
| 12:49 | 3,863.43 | 3,864.18 | 3,863.37 | 3,863.80 | 258.8K |
| 12:50 | 3,863.63 | 3,863.69 | 3,862.87 | 3,863.60 | 109.9K |
| 12:51 | 3,864.15 | 3,864.81 | 3,864.15 | 3,864.57 | 182.2K |
| 12:52 | 3,864.69 | 3,864.69 | 3,862.95 | 3,862.95 | 205.4K |
| 12:53 | 3,863.01 | 3,863.98 | 3,863.01 | 3,863.98 | 132.6K |
| 12:54 | 3,863.86 | 3,864.28 | 3,863.86 | 3,864.28 | 248.3K |
| 12:55 | 3,864.54 | 3,864.54 | 3,863.59 | 3,864.12 | 120.6K |
| 12:56 | 3,863.56 | 3,863.94 | 3,863.41 | 3,863.41 | 139.3K |
| 12:57 | 3,863.16 | 3,863.16 | 3,861.91 | 3,861.91 | 108.9K |
| 12:58 | 3,862.17 | 3,862.24 | 3,861.58 | 3,861.96 | 116.5K |
| 12:59 | 3,862.49 | 3,863.03 | 3,862.49 | 3,862.66 | 132.7K |
| 13:00 | 3,863.06 | 3,863.06 | 3,861.55 | 3,861.55 | 234.8K |
| 13:01 | 3,861.31 | 3,861.32 | 3,860.38 | 3,860.90 | 137.2K |
| 13:02 | 3,860.53 | 3,861.88 | 3,860.53 | 3,861.88 | 113.9K |
| 13:03 | 3,862.57 | 3,862.57 | 3,862.16 | 3,862.27 | 129.2K |
| 13:04 | 3,861.74 | 3,861.75 | 3,861.14 | 3,861.75 | 99.8K |
| 13:05 | 3,861.33 | 3,861.35 | 3,860.99 | 3,861.35 | 173.7K |
| 13:06 | 3,861.55 | 3,861.74 | 3,861.55 | 3,861.74 | 122.8K |
| 13:07 | 3,862.51 | 3,862.97 | 3,862.06 | 3,862.97 | 132.6K |
| 13:08 | 3,863.27 | 3,863.95 | 3,863.27 | 3,863.69 | 248.3K |
| 13:09 | 3,863.44 | 3,863.83 | 3,862.98 | 3,862.98 | 103.1K |
| 13:10 | 3,863.98 | 3,864.84 | 3,863.98 | 3,864.52 | 323.0K |
| 13:11 | 3,865.20 | 3,865.26 | 3,864.18 | 3,864.18 | 102.1K |
| 13:12 | 3,864.46 | 3,865.23 | 3,864.46 | 3,865.23 | 109.3K |
| 13:13 | 3,866.01 | 3,866.12 | 3,865.81 | 3,865.81 | 132.1K |
| 13:14 | 3,865.88 | 3,866.40 | 3,865.83 | 3,866.40 | 141.6K |
| 13:15 | 3,865.99 | 3,865.99 | 3,864.65 | 3,864.65 | 238.9K |
| 13:16 | 3,864.81 | 3,865.49 | 3,864.75 | 3,865.49 | 111.4K |
| 13:17 | 3,865.59 | 3,865.59 | 3,864.32 | 3,864.54 | 183.5K |
| 13:18 | 3,864.29 | 3,864.89 | 3,864.11 | 3,864.89 | 157.8K |
| 13:19 | 3,864.89 | 3,865.71 | 3,864.89 | 3,865.71 | 165.8K |
| 13:20 | 3,865.78 | 3,866.03 | 3,865.78 | 3,866.03 | 137.6K |
| 13:21 | 3,866.41 | 3,866.55 | 3,866.19 | 3,866.55 | 161.5K |
| 13:22 | 3,863.48 | 3,864.34 | 3,863.48 | 3,863.98 | 218.9K |
| 13:23 | 3,863.34 | 3,864.00 | 3,863.34 | 3,864.00 | 370.3K |
| 13:24 | 3,864.05 | 3,864.81 | 3,863.94 | 3,863.94 | 258.6K |
| 13:25 | 3,863.78 | 3,863.78 | 3,863.36 | 3,863.36 | 175.2K |
| 13:26 | 3,862.99 | 3,864.45 | 3,862.99 | 3,864.30 | 296.3K |
| 13:27 | 3,864.40 | 3,864.71 | 3,864.40 | 3,864.69 | 581.6K |
| 13:28 | 3,865.48 | 3,865.87 | 3,865.48 | 3,865.87 | 321.6K |
| 13:29 | 3,866.16 | 3,867.21 | 3,866.16 | 3,867.11 | 863.7K |
| 13:30 | 3,866.49 | 3,866.49 | 3,864.31 | 3,864.31 | 243.4K |
| 13:31 | 3,864.75 | 3,865.61 | 3,864.75 | 3,865.61 | 196.4K |
| 13:32 | 3,865.45 | 3,865.45 | 3,864.17 | 3,864.17 | 342.7K |
| 13:33 | 3,864.41 | 3,864.72 | 3,863.66 | 3,863.66 | 704.7K |
| 13:34 | 3,863.66 | 3,864.70 | 3,863.66 | 3,863.82 | 377.2K |
| 13:35 | 3,863.09 | 3,863.29 | 3,863.02 | 3,863.02 | 356.4K |
| 13:36 | 3,863.30 | 3,863.62 | 3,862.74 | 3,863.62 | 442.2K |
| 13:37 | 3,863.56 | 3,864.10 | 3,863.18 | 3,864.10 | 245.0K |
| 13:38 | 3,864.53 | 3,865.34 | 3,862.85 | 3,865.30 | 441.0K |
| 13:39 | 3,865.74 | 3,865.74 | 3,864.14 | 3,864.84 | 933.8K |
| 13:40 | 3,865.20 | 3,865.46 | 3,862.47 | 3,862.47 | 1,101.0K |
| 13:41 | 3,860.62 | 3,861.28 | 3,860.04 | 3,860.36 | 921.3K |
| 13:42 | 3,859.44 | 3,862.62 | 3,859.44 | 3,862.62 | 1,912.5K |
| 13:43 | 3,863.05 | 3,863.05 | 3,862.14 | 3,862.24 | 611.7K |
| 13:44 | 3,861.69 | 3,861.69 | 3,860.86 | 3,860.86 | 977.3K |
| 13:45 | 3,861.12 | 3,862.18 | 3,861.12 | 3,862.18 | 718.1K |
| 13:46 | 3,862.94 | 3,864.40 | 3,862.94 | 3,864.40 | 965.6K |
| 13:47 | 3,864.29 | 3,864.69 | 3,864.04 | 3,864.58 | 824.7K |
| 13:48 | 3,864.05 | 3,864.36 | 3,863.73 | 3,864.36 | 822.1K |
| 13:49 | 3,864.36 | 3,864.36 | 3,863.55 | 3,863.55 | 837.1K |
| 13:50 | 3,863.59 | 3,863.59 | 3,862.67 | 3,862.98 | 1,763.1K |
| 13:51 | 3,862.60 | 3,862.60 | 3,862.01 | 3,862.59 | 1,160.1K |
| 13:52 | 3,862.14 | 3,862.45 | 3,861.40 | 3,862.45 | 788.2K |
| 13:53 | 3,862.10 | 3,862.73 | 3,862.10 | 3,862.73 | 889.4K |
| 13:54 | 3,862.68 | 3,863.23 | 3,862.68 | 3,863.18 | 1,146.5K |
| 13:55 | 3,863.40 | 3,864.35 | 3,863.40 | 3,864.35 | 1,254.4K |
| 13:56 | 3,864.65 | 3,864.68 | 3,864.21 | 3,864.65 | 1,361.9K |
| 13:57 | 3,863.97 | 3,864.07 | 3,863.77 | 3,863.92 | 1,232.9K |
| 13:58 | 3,863.79 | 3,863.79 | 3,862.74 | 3,863.60 | 1,175.8K |
| 13:59 | 3,863.58 | 3,864.42 | 3,862.85 | 3,862.85 | 1,350.7K |
| 14:00 | 3,861.67 | 3,861.67 | 3,861.67 | 3,861.67 | 67,934.0K |
| 14:01 | 3,861.67 | 3,861.67 | 3,861.67 | 3,861.67 | 0.0K |
| 14:02 | 3,861.67 | 3,861.67 | 3,861.67 | 3,861.67 | 0.0K |
| 14:03 | 3,861.67 | 3,861.67 | 3,861.67 | 3,861.67 | 0.0K |
| 14:04 | 3,861.67 | 3,861.67 | 3,861.67 | 3,861.67 | 0.0K |
| 14:05 | 3,861.67 | 3,861.67 | 3,861.67 | 3,861.67 | 0.0K |
| 14:06 | 3,861.67 | 3,861.67 | 3,861.67 | 3,861.67 | 0.0K |
| 14:07 | 3,861.67 | 3,861.67 | 3,861.67 | 3,861.67 | 0.0K |
| 14:08 | 3,861.67 | 3,861.67 | 3,861.67 | 3,861.67 | 0.0K |
| 14:09 | 3,861.67 | 3,861.67 | 3,861.67 | 3,861.67 | 0.0K |
| 14:10 | 3,861.67 | 3,861.67 | 3,861.67 | 3,861.67 | 0.0K |
| 14:11 | 3,861.67 | 3,861.67 | 3,861.67 | 3,861.67 | 0.0K |
| 14:12 | 3,861.67 | 3,861.67 | 3,861.67 | 3,861.67 | 0.0K |
| 14:13 | 3,861.67 | 3,861.67 | 3,861.67 | 3,861.67 | 0.0K |
| 14:14 | 3,861.67 | 3,861.67 | 3,861.67 | 3,861.67 | 0.0K |
| 14:15 | 3,861.67 | 3,861.67 | 3,861.67 | 3,861.67 | 0.0K |
| 14:16 | 3,861.67 | 3,861.67 | 3,861.67 | 3,861.67 | 0.0K |
| 14:17 | 3,861.67 | 3,861.67 | 3,861.67 | 3,861.67 | 0.0K |
| 14:18 | 3,861.67 | 3,861.67 | 3,861.67 | 3,861.67 | 0.0K |
| 14:19 | 3,861.67 | 3,861.67 | 3,861.67 | 3,861.67 | 0.0K |
| 14:20 | 3,861.67 | 3,861.67 | 3,861.67 | 3,861.67 | 0.0K |
| 14:21 | 3,861.67 | 3,861.67 | 3,861.67 | 3,861.67 | 0.0K |
| 14:22 | 3,861.67 | 3,863.12 | 3,861.67 | 3,863.12 | 0.0K |
| 14:23 | 3,863.12 | 3,863.12 | 3,863.12 | 3,863.12 | 0.0K |
| 14:24 | 3,863.12 | 3,863.12 | 3,863.12 | 3,863.12 | 0.0K |
| 14:25 | 3,863.12 | 3,863.12 | 3,863.12 | 3,863.12 | 0.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 3,839.61 | 3,877.59 | 3,839.61 | 3,863.12 | 134.6M |
| 2025-09-25 | 3,830.37 | 3,860.13 | 3,822.65 | 3,840.29 | 113.1M |
| 2025-09-24 | 3,873.30 | 3,882.24 | 3,821.30 | 3,836.47 | 160.9M |
| 2025-09-23 | 3,840.57 | 3,872.96 | 3,831.06 | 3,860.46 | 136.8M |
| 2025-09-22 | 3,789.24 | 3,844.45 | 3,785.45 | 3,840.43 | 90.0M |
| 2025-09-19 | 3,797.94 | 3,825.13 | 3,785.51 | 3,791.82 | 767.4M |
| 2025-09-18 | 3,816.93 | 3,816.93 | 3,771.07 | 3,799.61 | 179.4M |
| 2025-09-17 | 3,845.56 | 3,863.14 | 3,809.46 | 3,816.40 | 170.0M |
| 2025-09-15 | 3,846.18 | 3,867.82 | 3,835.95 | 3,858.29 | 94.4M |
| 2025-09-12 | 3,824.13 | 3,847.34 | 3,821.92 | 3,838.81 | 131.4M |
| 2025-09-11 | 3,766.94 | 3,842.85 | 3,764.67 | 3,822.98 | 179.5M |
| 2025-09-10 | 3,765.45 | 3,786.50 | 3,749.76 | 3,753.85 | 133.0M |
| 2025-09-09 | 3,768.78 | 3,776.34 | 3,752.79 | 3,768.05 | 134.1M |
| 2025-09-08 | 3,750.36 | 3,768.46 | 3,733.49 | 3,765.91 | 132.2M |
| 2025-09-05 | 3,714.50 | 3,755.98 | 3,714.50 | 3,750.62 | 170.7M |
| 2025-09-04 | 3,694.86 | 3,715.32 | 3,674.91 | 3,711.12 | 148.4M |
| 2025-09-03 | 3,701.72 | 3,723.70 | 3,681.42 | 3,693.96 | 169.0M |
| 2025-09-02 | 3,655.43 | 3,707.78 | 3,625.81 | 3,702.80 | 140.6M |
| 2025-09-01 | 3,632.82 | 3,657.50 | 3,613.17 | 3,648.44 | 17.0M |
| 2025-08-29 | 3,674.55 | 3,674.55 | 3,634.39 | 3,637.19 | 155.2M |
| 2025-08-28 | 3,640.45 | 3,687.24 | 3,632.29 | 3,669.22 | 137.1M |
| 2025-08-27 | 3,610.05 | 3,641.90 | 3,577.52 | 3,638.81 | 160.0M |
| 2025-08-26 | 3,634.99 | 3,638.73 | 3,604.50 | 3,609.59 | 339.5M |
| 2025-08-25 | 3,681.97 | 3,681.97 | 3,628.64 | 3,633.73 | 110.1M |
| 2025-08-22 | 3,641.22 | 3,691.27 | 3,639.66 | 3,681.06 | 248.5M |
| 2025-08-21 | 3,610.09 | 3,650.78 | 3,610.09 | 3,645.38 | 178.8M |
| 2025-08-20 | 3,626.33 | 3,636.21 | 3,606.40 | 3,614.74 | 98.5M |
| 2025-08-19 | 3,610.20 | 3,632.58 | 3,610.20 | 3,627.32 | 122.6M |
| 2025-08-18 | 3,619.24 | 3,627.54 | 3,600.42 | 3,615.86 | 120.6M |
| 2025-08-15 | 3,602.15 | 3,627.59 | 3,602.15 | 3,615.75 | 78.6M |
| 2025-08-14 | 3,614.13 | 3,618.97 | 3,591.22 | 3,606.59 | 84.4M |
| 2025-08-13 | 3,635.93 | 3,646.21 | 3,613.95 | 3,623.90 | 140.7M |
| 2025-08-12 | 3,610.97 | 3,646.44 | 3,606.10 | 3,636.75 | 140.4M |
| 2025-08-11 | 3,592.11 | 3,617.93 | 3,591.68 | 3,612.34 | 107.5M |
| 2025-08-08 | 3,604.20 | 3,616.09 | 3,592.57 | 3,595.13 | 92.4M |
| 2025-08-07 | 3,526.54 | 3,606.83 | 3,526.54 | 3,604.66 | 151.9M |
| 2025-08-06 | 3,521.11 | 3,561.36 | 3,521.11 | 3,529.54 | 133.1M |
| 2025-08-05 | 3,491.98 | 3,528.54 | 3,491.98 | 3,524.30 | 105.8M |
| 2025-08-04 | 3,508.77 | 3,513.78 | 3,489.26 | 3,498.62 | 153.1M |
| 2025-08-01 | 3,547.68 | 3,547.68 | 3,499.95 | 3,511.64 | 129.4M |
| 2025-07-31 | 3,534.94 | 3,557.98 | 3,520.78 | 3,542.63 | 157.2M |
| 2025-07-30 | 3,565.81 | 3,577.78 | 3,531.21 | 3,543.15 | 155.7M |
| 2025-07-29 | 3,519.32 | 3,576.93 | 3,485.77 | 3,568.10 | 135.5M |
| 2025-07-28 | 3,543.87 | 3,543.87 | 3,490.92 | 3,520.81 | 150.6M |
| 2025-07-25 | 3,516.30 | 3,541.78 | 3,503.04 | 3,539.74 | 119.7M |
| 2025-07-24 | 3,502.50 | 3,523.53 | 3,488.80 | 3,521.31 | 180.4M |
| 2025-07-23 | 3,448.29 | 3,491.11 | 3,439.99 | 3,487.05 | 260.9M |
| 2025-07-22 | 3,458.37 | 3,462.50 | 3,417.24 | 3,433.72 | 225.0M |
| 2025-07-21 | 3,483.10 | 3,488.36 | 3,445.36 | 3,450.70 | 196.6M |
| 2025-07-18 | 3,509.65 | 3,509.65 | 3,474.38 | 3,478.90 | 156.8M |
| 2025-07-17 | 3,488.62 | 3,514.54 | 3,482.98 | 3,508.07 | 198.3M |
| 2025-07-16 | 3,487.29 | 3,506.73 | 3,482.07 | 3,495.65 | 158.2M |
| 2025-07-15 | 3,485.86 | 3,504.00 | 3,470.79 | 3,489.25 | 161.7M |
| 2025-07-14 | 3,497.10 | 3,503.63 | 3,467.06 | 3,482.26 | 129.7M |
| 2025-07-11 | 3,500.08 | 3,509.01 | 3,468.58 | 3,498.72 | 128.4M |
| 2025-07-10 | 3,499.39 | 3,512.71 | 3,482.83 | 3,508.19 | 148.3M |
| 2025-07-09 | 3,532.20 | 3,537.82 | 3,496.59 | 3,500.65 | 152.4M |
| 2025-07-08 | 3,546.64 | 3,553.59 | 3,512.20 | 3,534.27 | 116.4M |
| 2025-07-07 | 3,590.04 | 3,592.40 | 3,547.88 | 3,552.23 | 110.6M |
| 2025-07-04 | 3,581.69 | 3,593.36 | 3,577.80 | 3,587.58 | 15.5M |
| 2025-07-03 | 3,611.79 | 3,631.98 | 3,575.22 | 3,578.92 | 118.9M |
| 2025-07-02 | 3,578.61 | 3,618.36 | 3,578.61 | 3,613.34 | 194.0M |
| 2025-07-01 | 3,557.65 | 3,581.84 | 3,546.29 | 3,578.94 | 138.8M |
| 2025-06-30 | 3,545.54 | 3,584.25 | 3,544.94 | 3,558.14 | 148.8M |
| 2025-06-27 | 3,551.98 | 3,570.10 | 3,542.80 | 3,548.82 | 125.3M |
| 2025-06-26 | 3,515.81 | 3,559.77 | 3,501.98 | 3,551.48 | 114.5M |
| 2025-06-25 | 3,502.67 | 3,529.49 | 3,502.67 | 3,516.39 | 155.7M |
| 2025-06-24 | 3,470.18 | 3,513.98 | 3,470.18 | 3,509.94 | 101.0M |
| 2025-06-23 | 3,473.34 | 3,478.56 | 3,442.08 | 3,471.26 | 111.1M |
| 2025-06-20 | 3,470.90 | 3,496.12 | 3,459.32 | 3,483.54 | 983.2M |
| 2025-06-19 | 3,512.96 | 3,518.75 | 3,463.58 | 3,467.18 | 25.8M |
| 2025-06-18 | 3,505.27 | 3,525.96 | 3,494.79 | 3,512.01 | 146.9M |
| 2025-06-17 | 3,524.52 | 3,531.55 | 3,496.06 | 3,508.18 | 148.2M |
| 2025-06-16 | 3,561.09 | 3,580.34 | 3,526.24 | 3,530.48 | 159.6M |
| 2025-06-13 | 3,572.66 | 3,572.66 | 3,534.57 | 3,556.90 | 148.3M |
| 2025-06-12 | 3,575.02 | 3,592.17 | 3,555.81 | 3,579.45 | 168.4M |
| 2025-06-11 | 3,595.18 | 3,618.33 | 3,572.97 | 3,574.89 | 189.5M |
| 2025-06-10 | 3,571.44 | 3,604.17 | 3,566.68 | 3,598.03 | 144.5M |
| 2025-06-09 | 3,602.44 | 3,613.57 | 3,576.08 | 3,578.93 | 93.5M |
| 2025-06-06 | 3,577.66 | 3,602.56 | 3,540.44 | 3,597.05 | 139.8M |
| 2025-06-05 | 3,566.23 | 3,596.61 | 3,566.23 | 3,582.86 | 142.5M |
| 2025-06-04 | 3,574.12 | 3,597.65 | 3,561.61 | 3,565.95 | 173.4M |
| 2025-06-03 | 3,584.80 | 3,595.00 | 3,568.99 | 3,578.87 | 161.9M |
| 2025-06-02 | 3,601.90 | 3,637.52 | 3,580.03 | 3,585.44 | 170.8M |
| 2025-05-30 | 3,642.41 | 3,642.41 | 3,591.53 | 3,594.46 | 435.4M |
| 2025-05-29 | 3,649.92 | 3,673.23 | 3,642.43 | 3,645.81 | 145.0M |
| 2025-05-28 | 3,638.46 | 3,670.13 | 3,630.94 | 3,652.26 | 191.5M |
| 2025-05-27 | 3,638.93 | 3,719.67 | 3,629.64 | 3,644.48 | 207.7M |
| 2025-05-26 | 3,634.79 | 3,647.70 | 3,624.50 | 3,639.27 | 24.4M |
| 2025-05-23 | 3,591.36 | 3,644.06 | 3,562.12 | 3,639.45 | 153.5M |
| 2025-05-22 | 3,639.15 | 3,649.12 | 3,598.16 | 3,603.95 | 158.9M |
| 2025-05-21 | 3,626.32 | 3,652.76 | 3,614.08 | 3,650.70 | 145.2M |
| 2025-05-20 | 3,632.04 | 3,655.46 | 3,624.84 | 3,627.97 | 177.0M |
| 2025-05-19 | 3,608.02 | 3,659.66 | 3,592.00 | 3,636.90 | 145.5M |
| 2025-05-16 | 3,608.29 | 3,622.20 | 3,589.23 | 3,606.44 | 102.1M |
| 2025-05-15 | 3,586.03 | 3,617.72 | 3,560.37 | 3,607.32 | 134.4M |
| 2025-05-14 | 3,574.65 | 3,594.76 | 3,554.38 | 3,590.60 | 140.0M |
| 2025-05-13 | 3,532.24 | 3,595.31 | 3,517.39 | 3,570.12 | 160.1M |
| 2025-05-12 | 3,544.78 | 3,556.28 | 3,473.21 | 3,531.39 | 134.3M |
| 2025-05-09 | 3,536.09 | 3,565.08 | 3,512.00 | 3,517.09 | 141.0M |
| 2025-05-08 | 3,616.23 | 3,644.71 | 3,536.10 | 3,542.68 | 161.9M |
| 2025-05-07 | 3,572.94 | 3,623.26 | 3,558.70 | 3,615.92 | 197.4M |
| 2025-05-06 | 3,478.18 | 3,581.22 | 3,467.10 | 3,576.91 | 143.0M |
| 2025-05-05 | 3,475.48 | 3,496.87 | 3,455.19 | 3,483.27 | 92.4M |
| 2025-05-02 | 3,517.61 | 3,517.61 | 3,459.86 | 3,479.53 | 156.9M |
| 2025-05-01 | 3,469.19 | 3,518.93 | 3,449.51 | 3,514.78 | 187.0M |
| 2025-04-30 | 3,469.19 | 3,518.93 | 3,449.51 | 3,514.78 | 187.0M |
| 2025-04-29 | 3,553.05 | 3,564.11 | 3,463.38 | 3,469.97 | 207.6M |
| 2025-04-28 | 3,540.79 | 3,578.98 | 3,532.05 | 3,555.10 | 159.8M |
| 2025-04-25 | 3,525.05 | 3,543.60 | 3,501.33 | 3,536.30 | 191.2M |
| 2025-04-24 | 3,482.49 | 3,544.44 | 3,471.80 | 3,525.02 | 205.5M |
| 2025-04-23 | 3,429.61 | 3,513.63 | 3,429.61 | 3,482.69 | 198.7M |
| 2025-04-22 | 3,355.40 | 3,429.16 | 3,355.40 | 3,424.85 | 224.7M |
| 2025-04-21 | 3,313.97 | 3,366.76 | 3,313.97 | 3,360.80 | 142.5M |
| 2025-04-16 | 3,287.69 | 3,331.64 | 3,282.01 | 3,308.06 | 138.6M |
| 2025-04-15 | 3,259.25 | 3,298.26 | 3,255.08 | 3,284.06 | 163.0M |
| 2025-04-14 | 3,207.84 | 3,287.00 | 3,207.84 | 3,263.26 | 158.9M |
| 2025-04-11 | 3,208.24 | 3,244.85 | 3,200.36 | 3,204.54 | 202.8M |
| 2025-04-10 | 3,263.32 | 3,264.27 | 3,193.24 | 3,205.47 | 235.1M |
| 2025-04-09 | 3,132.66 | 3,276.53 | 3,102.20 | 3,264.47 | 344.7M |
| 2025-04-08 | 3,157.56 | 3,205.25 | 3,121.54 | 3,129.25 | 311.5M |
| 2025-04-07 | 3,189.08 | 3,228.50 | 3,095.65 | 3,143.94 | 442.3M |
| 2025-04-04 | 3,342.29 | 3,342.29 | 3,180.44 | 3,196.94 | 145.8M |
| 2025-04-03 | 3,324.35 | 3,409.52 | 3,296.48 | 3,360.65 | 223.4M |
| 2025-04-02 | 3,313.60 | 3,352.42 | 3,300.53 | 3,349.44 | 152.4M |
| 2025-04-01 | 3,271.94 | 3,324.93 | 3,254.82 | 3,321.58 | 176.3M |
| 2025-03-31 | 3,305.15 | 3,305.15 | 3,248.94 | 3,268.52 | 174.8M |
| 2025-03-28 | 3,322.19 | 3,336.98 | 3,285.31 | 3,312.23 | 142.5M |
| 2025-03-27 | 3,281.22 | 3,334.42 | 3,275.25 | 3,330.15 | 186.9M |
| 2025-03-26 | 3,310.50 | 3,310.50 | 3,278.13 | 3,282.95 | 158.0M |
| 2025-03-25 | 3,272.56 | 3,310.85 | 3,272.56 | 3,306.55 | 159.9M |
| 2025-03-24 | 3,285.04 | 3,296.17 | 3,268.40 | 3,272.68 | 136.1M |
| 2025-03-21 | 3,308.11 | 3,308.11 | 3,269.78 | 3,277.44 | 510.1M |
| 2025-03-20 | 3,305.38 | 3,310.51 | 3,291.02 | 3,304.54 | 167.4M |
| 2025-03-19 | 3,283.12 | 3,319.62 | 3,278.80 | 3,303.20 | 183.3M |
| 2025-03-18 | 3,284.47 | 3,313.35 | 3,279.50 | 3,284.77 | 167.2M |
| 2025-03-14 | 3,242.50 | 3,280.97 | 3,242.50 | 3,272.28 | 198.7M |
| 2025-03-13 | 3,243.90 | 3,261.49 | 3,230.72 | 3,234.91 | 152.3M |
| 2025-03-12 | 3,208.35 | 3,249.65 | 3,193.56 | 3,245.36 | 191.4M |
| 2025-03-11 | 3,220.82 | 3,227.66 | 3,185.58 | 3,207.05 | 182.1M |
| 2025-03-10 | 3,291.20 | 3,291.20 | 3,199.69 | 3,219.33 | 156.9M |
| 2025-03-07 | 3,282.80 | 3,294.07 | 3,224.07 | 3,290.35 | 167.4M |
| 2025-03-06 | 3,275.15 | 3,315.25 | 3,256.57 | 3,287.14 | 210.7M |
| 2025-03-05 | 3,259.30 | 3,278.05 | 3,248.98 | 3,276.03 | 167.6M |
| 2025-03-04 | 3,224.13 | 3,275.50 | 3,170.87 | 3,257.16 | 200.7M |
| 2025-03-03 | 3,245.47 | 3,308.45 | 3,230.73 | 3,234.94 | 130.9M |
| 2025-02-28 | 3,272.84 | 3,288.30 | 3,242.07 | 3,248.57 | 423.2M |
| 2025-02-27 | 3,318.65 | 3,319.54 | 3,251.97 | 3,268.54 | 206.0M |
| 2025-02-26 | 3,294.22 | 3,319.94 | 3,276.77 | 3,309.04 | 214.9M |
| 2025-02-25 | 3,334.45 | 3,334.45 | 3,278.60 | 3,291.23 | 203.2M |
| 2025-02-24 | 3,336.36 | 3,345.47 | 3,303.06 | 3,330.38 | 129.0M |
| 2025-02-21 | 3,367.10 | 3,368.69 | 3,317.00 | 3,333.39 | 67.7M |
| 2025-02-20 | 3,353.28 | 3,377.98 | 3,336.30 | 3,366.43 | 102.6M |
| 2025-02-19 | 3,373.02 | 3,375.36 | 3,344.42 | 3,354.70 | 171.8M |
| 2025-02-18 | 3,362.04 | 3,383.93 | 3,340.29 | 3,374.46 | 137.3M |
| 2025-02-17 | 3,346.80 | 3,367.05 | 3,329.39 | 3,363.18 | 19.6M |
| 2025-02-14 | 3,359.68 | 3,364.19 | 3,343.09 | 3,346.78 | 252.3M |
| 2025-02-13 | 3,356.27 | 3,378.74 | 3,345.84 | 3,362.13 | 165.4M |
| 2025-02-12 | 3,308.45 | 3,369.25 | 3,288.24 | 3,359.34 | 212.6M |
| 2025-02-11 | 3,280.23 | 3,323.47 | 3,259.41 | 3,316.28 | 179.5M |
| 2025-02-10 | 3,276.94 | 3,310.64 | 3,276.09 | 3,282.74 | 176.2M |
| 2025-02-07 | 3,266.31 | 3,284.19 | 3,259.62 | 3,272.66 | 146.2M |
| 2025-02-06 | 3,190.46 | 3,273.34 | 3,190.46 | 3,267.00 | 238.4M |
| 2025-02-05 | 3,206.76 | 3,260.50 | 3,182.73 | 3,190.44 | 204.4M |
| 2025-02-04 | 3,182.63 | 3,221.18 | 3,164.82 | 3,208.99 | 223.7M |
| 2025-01-31 | 3,221.80 | 3,240.68 | 3,162.62 | 3,169.77 | 198.1M |
| 2025-01-30 | 3,194.05 | 3,240.62 | 3,191.71 | 3,223.40 | 154.1M |
| 2025-01-29 | 3,189.93 | 3,199.38 | 3,160.54 | 3,189.73 | 152.1M |
| 2025-01-28 | 3,205.90 | 3,212.69 | 3,186.02 | 3,193.70 | 170.1M |
| 2025-01-27 | 3,171.93 | 3,217.37 | 3,171.93 | 3,205.16 | 118.9M |
| 2025-01-24 | 3,164.37 | 3,189.33 | 3,159.35 | 3,184.21 | 158.1M |
| 2025-01-23 | 3,166.49 | 3,181.13 | 3,124.53 | 3,164.33 | 156.9M |
| 2025-01-22 | 3,137.12 | 3,189.85 | 3,116.11 | 3,163.66 | 209.8M |
| 2025-01-21 | 3,123.33 | 3,142.69 | 3,114.37 | 3,133.34 | 133.5M |
| 2025-01-20 | 3,107.56 | 3,132.33 | 3,105.95 | 3,122.69 | 31.1M |
| 2025-01-17 | 3,110.25 | 3,142.06 | 3,105.79 | 3,107.76 | 130.4M |
| 2025-01-16 | 3,133.13 | 3,137.68 | 3,104.66 | 3,109.06 | 173.2M |
| 2025-01-15 | 3,109.71 | 3,133.34 | 3,109.71 | 3,128.29 | 179.6M |
| 2025-01-14 | 3,101.61 | 3,123.36 | 3,096.51 | 3,105.59 | 161.0M |
| 2025-01-13 | 3,085.17 | 3,106.07 | 3,066.72 | 3,101.29 | 149.7M |
| 2025-01-10 | 3,087.79 | 3,103.50 | 3,076.27 | 3,084.14 | 129.5M |
| 2025-01-09 | 3,083.23 | 3,146.57 | 3,083.23 | 3,092.32 | 52.9M |
| 2025-01-08 | 3,115.49 | 3,115.49 | 3,076.44 | 3,082.88 | 131.5M |
| 2025-01-07 | 3,083.35 | 3,125.51 | 3,083.35 | 3,113.34 | 117.2M |
| 2025-01-06 | 3,058.93 | 3,116.87 | 3,051.31 | 3,078.60 | 112.1M |
| 2025-01-03 | 3,098.76 | 3,103.29 | 3,039.58 | 3,044.26 | 93.0M |
| 2025-01-02 | 3,090.04 | 3,116.31 | 3,088.52 | 3,098.72 | 67.6M |