291.07
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 288.48 | 289.40 | 288.48 | 289.40 | 11,100.1K |
| 09:31 | 289.34 | 289.65 | 289.34 | 289.58 | 355.2K |
| 09:32 | 289.59 | 289.79 | 289.59 | 289.63 | 156.0K |
| 09:33 | 289.60 | 289.90 | 289.60 | 289.69 | 104.3K |
| 09:34 | 289.78 | 289.78 | 289.56 | 289.61 | 114.8K |
| 09:35 | 289.68 | 289.74 | 289.67 | 289.67 | 160.4K |
| 09:36 | 289.75 | 290.03 | 289.75 | 290.00 | 210.3K |
| 09:37 | 289.98 | 289.98 | 289.78 | 289.95 | 77.7K |
| 09:38 | 289.88 | 290.15 | 289.88 | 290.08 | 217.2K |
| 09:39 | 289.99 | 290.13 | 289.99 | 290.13 | 240.6K |
| 09:40 | 290.07 | 290.16 | 290.05 | 290.08 | 158.3K |
| 09:41 | 290.11 | 290.34 | 290.11 | 290.34 | 174.1K |
| 09:42 | 290.36 | 290.44 | 290.30 | 290.44 | 161.4K |
| 09:43 | 290.54 | 290.59 | 290.42 | 290.59 | 175.9K |
| 09:44 | 290.51 | 290.51 | 290.33 | 290.40 | 60.7K |
| 09:45 | 290.43 | 290.63 | 290.43 | 290.44 | 532.7K |
| 09:46 | 290.47 | 290.68 | 290.47 | 290.68 | 137.9K |
| 09:47 | 290.67 | 290.88 | 290.67 | 290.88 | 134.3K |
| 09:48 | 290.92 | 291.17 | 290.92 | 291.17 | 397.2K |
| 09:49 | 291.16 | 291.24 | 291.14 | 291.24 | 336.4K |
| 09:50 | 291.30 | 291.52 | 291.30 | 291.52 | 219.8K |
| 09:51 | 291.53 | 291.67 | 291.53 | 291.67 | 317.6K |
| 09:52 | 291.71 | 291.84 | 291.71 | 291.82 | 295.1K |
| 09:53 | 291.67 | 291.68 | 291.59 | 291.59 | 182.3K |
| 09:54 | 291.61 | 291.77 | 291.54 | 291.77 | 155.0K |
| 09:55 | 291.82 | 291.86 | 291.79 | 291.79 | 227.7K |
| 09:56 | 291.73 | 291.95 | 291.60 | 291.95 | 196.5K |
| 09:57 | 291.82 | 291.82 | 291.80 | 291.80 | 134.8K |
| 09:58 | 291.83 | 292.16 | 291.83 | 292.16 | 484.7K |
| 09:59 | 292.21 | 292.49 | 292.21 | 292.49 | 309.9K |
| 10:00 | 292.68 | 292.80 | 292.60 | 292.60 | 366.8K |
| 10:01 | 292.55 | 292.55 | 292.25 | 292.32 | 313.9K |
| 10:02 | 292.36 | 292.36 | 292.29 | 292.29 | 154.9K |
| 10:03 | 292.30 | 292.50 | 292.30 | 292.47 | 139.2K |
| 10:04 | 292.51 | 292.63 | 292.48 | 292.63 | 151.7K |
| 10:05 | 292.52 | 292.84 | 292.52 | 292.84 | 130.0K |
| 10:06 | 292.79 | 292.87 | 292.75 | 292.75 | 130.1K |
| 10:07 | 292.79 | 292.81 | 292.71 | 292.81 | 120.3K |
| 10:08 | 292.85 | 293.03 | 292.85 | 293.03 | 192.0K |
| 10:09 | 293.07 | 293.14 | 293.07 | 293.07 | 196.9K |
| 10:10 | 293.01 | 293.34 | 293.01 | 293.34 | 409.4K |
| 10:11 | 293.33 | 293.48 | 293.33 | 293.48 | 236.8K |
| 10:12 | 293.48 | 293.52 | 293.48 | 293.51 | 149.2K |
| 10:13 | 293.50 | 293.50 | 293.39 | 293.39 | 153.0K |
| 10:14 | 293.46 | 293.49 | 293.44 | 293.49 | 209.9K |
| 10:15 | 293.38 | 293.38 | 293.09 | 293.09 | 190.6K |
| 10:16 | 293.14 | 293.30 | 293.14 | 293.22 | 196.6K |
| 10:17 | 293.13 | 293.29 | 293.13 | 293.29 | 120.7K |
| 10:18 | 293.31 | 293.49 | 293.31 | 293.49 | 195.6K |
| 10:19 | 293.44 | 293.51 | 293.37 | 293.37 | 96.8K |
| 10:20 | 293.46 | 293.46 | 293.39 | 293.45 | 87.1K |
| 10:21 | 293.46 | 293.51 | 293.25 | 293.25 | 172.7K |
| 10:22 | 293.32 | 293.32 | 293.26 | 293.26 | 105.0K |
| 10:23 | 293.26 | 293.29 | 293.26 | 293.26 | 65.2K |
| 10:24 | 293.18 | 293.22 | 293.17 | 293.20 | 155.4K |
| 10:25 | 293.31 | 293.37 | 293.20 | 293.20 | 165.2K |
| 10:26 | 293.23 | 293.30 | 293.23 | 293.27 | 47.9K |
| 10:27 | 293.26 | 293.40 | 293.26 | 293.38 | 97.3K |
| 10:28 | 293.41 | 293.43 | 293.39 | 293.40 | 106.7K |
| 10:29 | 293.40 | 293.75 | 293.34 | 293.75 | 2,305.5K |
| 10:30 | 294.15 | 294.38 | 294.15 | 294.17 | 396.8K |
| 10:31 | 294.20 | 294.42 | 294.20 | 294.42 | 190.2K |
| 10:32 | 294.40 | 294.46 | 294.36 | 294.36 | 338.4K |
| 10:33 | 294.40 | 294.46 | 294.40 | 294.40 | 246.5K |
| 10:34 | 294.39 | 294.43 | 294.17 | 294.24 | 169.7K |
| 10:35 | 294.21 | 294.21 | 294.06 | 294.06 | 141.7K |
| 10:36 | 294.12 | 294.24 | 294.10 | 294.24 | 146.3K |
| 10:37 | 294.42 | 294.42 | 294.11 | 294.11 | 427.0K |
| 10:38 | 294.09 | 294.12 | 294.04 | 294.09 | 155.2K |
| 10:39 | 294.04 | 294.18 | 294.04 | 294.18 | 64.5K |
| 10:40 | 294.19 | 294.39 | 294.19 | 294.39 | 146.3K |
| 10:41 | 294.25 | 294.25 | 293.96 | 293.96 | 169.1K |
| 10:42 | 293.99 | 294.08 | 293.99 | 294.08 | 91.3K |
| 10:43 | 294.07 | 294.24 | 294.07 | 294.24 | 125.1K |
| 10:44 | 294.18 | 294.34 | 294.18 | 294.26 | 55.7K |
| 10:45 | 294.12 | 294.12 | 293.94 | 293.95 | 122.2K |
| 10:46 | 294.06 | 294.24 | 294.06 | 294.24 | 79.9K |
| 10:47 | 294.15 | 294.17 | 294.14 | 294.16 | 77.5K |
| 10:48 | 294.14 | 294.14 | 294.04 | 294.08 | 76.8K |
| 10:49 | 294.09 | 294.10 | 294.08 | 294.08 | 71.6K |
| 10:50 | 293.95 | 293.95 | 293.81 | 293.81 | 94.9K |
| 10:51 | 293.71 | 293.71 | 293.71 | 293.71 | 96.5K |
| 10:52 | 293.70 | 293.72 | 293.66 | 293.72 | 84.0K |
| 10:53 | 293.72 | 293.77 | 293.72 | 293.72 | 67.4K |
| 10:54 | 293.69 | 293.69 | 293.54 | 293.54 | 191.2K |
| 10:55 | 293.59 | 293.65 | 293.57 | 293.57 | 88.4K |
| 10:56 | 293.51 | 293.54 | 293.46 | 293.46 | 107.6K |
| 10:57 | 293.45 | 293.49 | 293.43 | 293.43 | 75.0K |
| 10:58 | 293.47 | 293.51 | 293.45 | 293.45 | 137.8K |
| 10:59 | 293.52 | 293.54 | 293.52 | 293.54 | 74.8K |
| 11:00 | 293.60 | 293.78 | 293.59 | 293.78 | 156.9K |
| 11:01 | 293.79 | 293.81 | 293.75 | 293.75 | 40.3K |
| 11:02 | 293.74 | 293.74 | 293.68 | 293.70 | 37.3K |
| 11:03 | 293.67 | 293.67 | 293.59 | 293.61 | 122.5K |
| 11:04 | 293.67 | 293.67 | 293.54 | 293.59 | 192.4K |
| 11:05 | 293.52 | 293.72 | 293.52 | 293.72 | 110.0K |
| 11:06 | 293.76 | 293.87 | 293.76 | 293.86 | 140.5K |
| 11:07 | 293.82 | 293.84 | 293.82 | 293.83 | 60.1K |
| 11:08 | 293.76 | 293.76 | 293.70 | 293.70 | 42.2K |
| 11:09 | 293.67 | 293.77 | 293.67 | 293.77 | 43.9K |
| 11:10 | 293.75 | 293.76 | 293.74 | 293.74 | 114.5K |
| 11:11 | 293.75 | 293.75 | 293.73 | 293.73 | 45.3K |
| 11:12 | 293.72 | 293.76 | 293.69 | 293.69 | 74.4K |
| 11:13 | 293.65 | 293.65 | 293.61 | 293.61 | 50.1K |
| 11:14 | 293.68 | 293.68 | 293.51 | 293.51 | 61.1K |
| 11:15 | 293.43 | 293.43 | 293.34 | 293.34 | 97.5K |
| 11:16 | 293.35 | 293.39 | 293.35 | 293.36 | 72.7K |
| 11:17 | 293.33 | 293.38 | 293.33 | 293.38 | 47.8K |
| 11:18 | 293.40 | 293.40 | 293.28 | 293.29 | 62.3K |
| 11:19 | 293.21 | 293.21 | 293.07 | 293.07 | 230.3K |
| 11:20 | 293.06 | 293.09 | 293.06 | 293.08 | 138.3K |
| 11:21 | 293.04 | 293.09 | 293.04 | 293.09 | 41.2K |
| 11:22 | 293.07 | 293.22 | 293.07 | 293.22 | 114.3K |
| 11:23 | 293.22 | 293.26 | 293.22 | 293.25 | 84.0K |
| 11:24 | 293.26 | 293.33 | 293.21 | 293.21 | 114.0K |
| 11:25 | 293.25 | 293.25 | 293.20 | 293.24 | 38.3K |
| 11:26 | 293.22 | 293.31 | 293.21 | 293.29 | 69.1K |
| 11:27 | 293.24 | 293.26 | 293.24 | 293.26 | 34.0K |
| 11:28 | 293.23 | 293.23 | 293.14 | 293.20 | 69.0K |
| 11:29 | 293.21 | 293.21 | 293.08 | 293.15 | 117.6K |
| 11:30 | 293.13 | 293.20 | 293.13 | 293.16 | 107.1K |
| 11:31 | 293.17 | 293.35 | 293.17 | 293.35 | 73.0K |
| 11:32 | 293.26 | 293.28 | 293.24 | 293.28 | 99.5K |
| 11:33 | 293.29 | 293.31 | 293.26 | 293.26 | 22.0K |
| 11:34 | 293.24 | 293.24 | 293.13 | 293.13 | 81.9K |
| 11:35 | 293.15 | 293.15 | 292.94 | 292.94 | 183.4K |
| 11:36 | 292.88 | 292.88 | 292.74 | 292.75 | 85.3K |
| 11:37 | 292.71 | 292.86 | 292.71 | 292.86 | 118.1K |
| 11:38 | 292.86 | 292.86 | 292.76 | 292.76 | 51.2K |
| 11:39 | 292.76 | 292.81 | 292.75 | 292.75 | 66.0K |
| 11:40 | 292.79 | 292.93 | 292.79 | 292.91 | 38.0K |
| 11:41 | 292.87 | 292.88 | 292.72 | 292.72 | 60.9K |
| 11:42 | 292.65 | 292.65 | 292.60 | 292.60 | 85.2K |
| 11:43 | 292.63 | 292.78 | 292.63 | 292.78 | 63.1K |
| 11:44 | 292.79 | 292.94 | 292.79 | 292.93 | 47.2K |
| 11:45 | 292.87 | 292.88 | 292.78 | 292.78 | 54.9K |
| 11:46 | 292.80 | 292.81 | 292.80 | 292.81 | 44.0K |
| 11:47 | 292.82 | 292.82 | 292.68 | 292.68 | 32.3K |
| 11:48 | 292.66 | 292.69 | 292.66 | 292.69 | 22.0K |
| 11:49 | 292.71 | 292.78 | 292.70 | 292.78 | 53.7K |
| 11:50 | 292.79 | 292.80 | 292.73 | 292.73 | 45.7K |
| 11:51 | 292.75 | 292.75 | 292.70 | 292.70 | 34.4K |
| 11:52 | 292.58 | 292.58 | 292.50 | 292.50 | 114.8K |
| 11:53 | 292.50 | 292.51 | 292.48 | 292.51 | 31.1K |
| 11:54 | 292.57 | 292.67 | 292.57 | 292.67 | 49.7K |
| 11:55 | 292.67 | 292.67 | 292.64 | 292.65 | 33.3K |
| 11:56 | 292.66 | 292.66 | 292.53 | 292.53 | 96.7K |
| 11:57 | 292.53 | 292.83 | 292.53 | 292.83 | 87.0K |
| 11:58 | 292.78 | 292.80 | 292.77 | 292.77 | 55.2K |
| 11:59 | 292.77 | 292.77 | 292.56 | 292.56 | 93.6K |
| 12:00 | 292.60 | 292.60 | 292.46 | 292.46 | 34.1K |
| 12:01 | 292.41 | 292.45 | 292.41 | 292.41 | 45.5K |
| 12:02 | 292.40 | 292.44 | 292.39 | 292.40 | 66.8K |
| 12:03 | 292.38 | 292.59 | 292.38 | 292.59 | 55.6K |
| 12:04 | 292.53 | 292.53 | 292.50 | 292.50 | 53.6K |
| 12:05 | 292.47 | 292.47 | 292.42 | 292.44 | 55.8K |
| 12:06 | 292.46 | 292.46 | 292.40 | 292.41 | 49.9K |
| 12:07 | 292.39 | 292.40 | 292.34 | 292.34 | 117.8K |
| 12:08 | 292.25 | 292.25 | 292.13 | 292.13 | 121.0K |
| 12:09 | 292.13 | 292.13 | 292.02 | 292.09 | 124.3K |
| 12:10 | 292.09 | 292.12 | 292.00 | 292.00 | 54.7K |
| 12:11 | 292.00 | 292.00 | 291.99 | 292.00 | 43.3K |
| 12:12 | 292.12 | 292.14 | 292.06 | 292.06 | 119.6K |
| 12:13 | 292.03 | 292.06 | 292.03 | 292.06 | 34.7K |
| 12:14 | 292.00 | 292.00 | 291.99 | 291.99 | 29.5K |
| 12:15 | 292.01 | 292.06 | 292.01 | 292.03 | 59.7K |
| 12:16 | 292.09 | 292.10 | 292.09 | 292.09 | 31.9K |
| 12:17 | 292.07 | 292.07 | 292.01 | 292.01 | 56.6K |
| 12:18 | 292.07 | 292.09 | 292.05 | 292.09 | 63.0K |
| 12:19 | 292.18 | 292.22 | 292.16 | 292.16 | 57.6K |
| 12:20 | 292.14 | 292.21 | 292.14 | 292.21 | 67.3K |
| 12:21 | 292.21 | 292.34 | 292.21 | 292.34 | 70.6K |
| 12:22 | 292.35 | 292.40 | 292.35 | 292.39 | 39.1K |
| 12:23 | 292.39 | 292.41 | 292.37 | 292.37 | 97.3K |
| 12:24 | 292.36 | 292.39 | 292.33 | 292.39 | 34.2K |
| 12:25 | 292.39 | 292.39 | 292.32 | 292.32 | 22.2K |
| 12:26 | 292.30 | 292.30 | 292.17 | 292.19 | 116.7K |
| 12:27 | 292.23 | 292.39 | 292.23 | 292.39 | 67.2K |
| 12:28 | 292.43 | 292.43 | 292.40 | 292.42 | 29.3K |
| 12:29 | 292.42 | 292.45 | 292.36 | 292.36 | 44.6K |
| 12:30 | 292.35 | 292.35 | 292.26 | 292.31 | 59.5K |
| 12:31 | 292.25 | 292.26 | 292.24 | 292.26 | 30.8K |
| 12:32 | 292.24 | 292.25 | 292.17 | 292.25 | 57.1K |
| 12:33 | 292.26 | 292.46 | 292.26 | 292.46 | 43.4K |
| 12:34 | 292.53 | 292.55 | 292.50 | 292.55 | 29.4K |
| 12:35 | 292.55 | 292.55 | 292.51 | 292.51 | 40.2K |
| 12:36 | 292.45 | 292.45 | 292.29 | 292.29 | 67.1K |
| 12:37 | 292.27 | 292.27 | 292.23 | 292.26 | 37.9K |
| 12:38 | 292.31 | 292.41 | 292.31 | 292.41 | 20.0K |
| 12:39 | 292.40 | 292.40 | 292.30 | 292.30 | 26.6K |
| 12:40 | 292.31 | 292.36 | 292.31 | 292.36 | 125.2K |
| 12:41 | 292.38 | 292.39 | 292.35 | 292.35 | 12.9K |
| 12:42 | 292.35 | 292.40 | 292.35 | 292.35 | 42.9K |
| 12:43 | 292.35 | 292.38 | 292.35 | 292.38 | 27.8K |
| 12:44 | 292.38 | 292.38 | 292.29 | 292.29 | 98.3K |
| 12:45 | 292.30 | 292.33 | 292.30 | 292.33 | 24.3K |
| 12:46 | 292.33 | 292.38 | 292.30 | 292.38 | 38.8K |
| 12:47 | 292.40 | 292.57 | 292.40 | 292.57 | 75.5K |
| 12:48 | 292.57 | 292.57 | 292.49 | 292.53 | 31.0K |
| 12:49 | 292.53 | 292.53 | 292.48 | 292.48 | 84.0K |
| 12:50 | 292.43 | 292.43 | 292.40 | 292.41 | 67.5K |
| 12:51 | 292.35 | 292.40 | 292.35 | 292.40 | 95.4K |
| 12:52 | 292.40 | 292.47 | 292.40 | 292.47 | 79.7K |
| 12:53 | 292.50 | 292.50 | 292.49 | 292.49 | 41.0K |
| 12:54 | 292.44 | 292.44 | 292.41 | 292.41 | 31.8K |
| 12:55 | 292.40 | 292.40 | 292.14 | 292.14 | 107.2K |
| 12:56 | 292.05 | 292.05 | 291.97 | 292.00 | 34.4K |
| 12:57 | 292.00 | 292.10 | 292.00 | 292.10 | 62.9K |
| 12:58 | 292.08 | 292.15 | 292.08 | 292.13 | 93.4K |
| 12:59 | 292.14 | 292.20 | 292.13 | 292.20 | 31.1K |
| 13:00 | 292.19 | 292.21 | 292.19 | 292.19 | 23.6K |
| 13:01 | 292.21 | 292.39 | 292.21 | 292.39 | 74.1K |
| 13:02 | 292.39 | 292.40 | 292.36 | 292.40 | 32.6K |
| 13:03 | 292.42 | 292.51 | 292.42 | 292.51 | 83.1K |
| 13:04 | 292.42 | 292.42 | 292.34 | 292.35 | 35.2K |
| 13:05 | 292.29 | 292.29 | 292.24 | 292.28 | 45.9K |
| 13:06 | 292.21 | 292.31 | 292.20 | 292.31 | 28.4K |
| 13:07 | 292.29 | 292.29 | 292.23 | 292.23 | 35.0K |
| 13:08 | 292.24 | 292.30 | 292.24 | 292.30 | 34.4K |
| 13:09 | 292.32 | 292.37 | 292.32 | 292.37 | 22.8K |
| 13:10 | 292.39 | 292.40 | 292.31 | 292.33 | 66.0K |
| 13:11 | 292.34 | 292.39 | 292.33 | 292.39 | 31.2K |
| 13:12 | 292.38 | 292.38 | 292.37 | 292.37 | 22.2K |
| 13:13 | 292.36 | 292.39 | 292.30 | 292.30 | 40.0K |
| 13:14 | 292.28 | 292.28 | 292.14 | 292.18 | 57.8K |
| 13:15 | 292.19 | 292.19 | 292.09 | 292.09 | 48.6K |
| 13:16 | 292.12 | 292.13 | 292.10 | 292.10 | 49.6K |
| 13:17 | 292.09 | 292.14 | 292.09 | 292.13 | 15.1K |
| 13:18 | 292.10 | 292.10 | 292.08 | 292.08 | 26.5K |
| 13:19 | 292.07 | 292.07 | 292.03 | 292.03 | 32.5K |
| 13:20 | 292.04 | 292.04 | 291.89 | 291.89 | 112.6K |
| 13:21 | 291.89 | 291.94 | 291.89 | 291.94 | 18.6K |
| 13:22 | 292.07 | 292.14 | 292.07 | 292.14 | 49.7K |
| 13:23 | 292.17 | 292.17 | 292.06 | 292.07 | 34.0K |
| 13:24 | 292.14 | 292.14 | 292.04 | 292.04 | 48.6K |
| 13:25 | 292.08 | 292.12 | 292.08 | 292.09 | 36.0K |
| 13:26 | 292.10 | 292.10 | 292.04 | 292.07 | 19.9K |
| 13:27 | 292.07 | 292.07 | 291.85 | 291.85 | 86.7K |
| 13:28 | 291.83 | 291.83 | 291.75 | 291.79 | 77.3K |
| 13:29 | 291.79 | 291.79 | 291.75 | 291.75 | 39.3K |
| 13:30 | 291.72 | 291.72 | 291.62 | 291.62 | 98.8K |
| 13:31 | 291.64 | 291.64 | 291.58 | 291.58 | 64.0K |
| 13:32 | 291.58 | 291.75 | 291.58 | 291.75 | 142.8K |
| 13:33 | 291.69 | 291.75 | 291.69 | 291.75 | 37.0K |
| 13:34 | 291.72 | 291.72 | 291.67 | 291.67 | 90.7K |
| 13:35 | 291.67 | 291.67 | 291.61 | 291.64 | 34.3K |
| 13:36 | 291.60 | 291.60 | 291.52 | 291.52 | 52.1K |
| 13:37 | 291.57 | 291.58 | 291.55 | 291.56 | 27.4K |
| 13:38 | 291.54 | 291.55 | 291.51 | 291.55 | 36.1K |
| 13:39 | 291.54 | 291.55 | 291.53 | 291.55 | 17.4K |
| 13:40 | 291.49 | 291.50 | 291.49 | 291.49 | 66.6K |
| 13:41 | 291.34 | 291.35 | 291.18 | 291.18 | 141.7K |
| 13:42 | 291.21 | 291.23 | 291.17 | 291.21 | 107.3K |
| 13:43 | 291.19 | 291.19 | 291.12 | 291.12 | 39.5K |
| 13:44 | 291.11 | 291.11 | 290.92 | 290.92 | 82.9K |
| 13:45 | 290.90 | 290.90 | 290.85 | 290.86 | 40.0K |
| 13:46 | 290.82 | 290.82 | 290.72 | 290.72 | 112.1K |
| 13:47 | 290.69 | 290.85 | 290.69 | 290.85 | 115.2K |
| 13:48 | 290.88 | 290.91 | 290.88 | 290.90 | 59.6K |
| 13:49 | 290.90 | 290.90 | 290.84 | 290.90 | 54.6K |
| 13:50 | 290.88 | 290.88 | 290.83 | 290.87 | 59.5K |
| 13:51 | 290.86 | 290.91 | 290.86 | 290.90 | 22.4K |
| 13:52 | 290.89 | 290.91 | 290.83 | 290.83 | 72.5K |
| 13:53 | 290.86 | 290.87 | 290.85 | 290.86 | 81.4K |
| 13:54 | 290.87 | 290.94 | 290.84 | 290.94 | 52.3K |
| 13:55 | 290.94 | 290.94 | 290.83 | 290.83 | 78.2K |
| 13:56 | 290.91 | 290.91 | 290.89 | 290.89 | 47.8K |
| 13:57 | 290.86 | 290.91 | 290.86 | 290.91 | 22.8K |
| 13:58 | 290.94 | 290.99 | 290.94 | 290.99 | 31.0K |
| 13:59 | 291.01 | 291.06 | 291.01 | 291.06 | 60.9K |
| 14:00 | 291.11 | 291.11 | 290.94 | 290.94 | 84.3K |
| 14:01 | 290.91 | 290.91 | 290.85 | 290.87 | 68.2K |
| 14:02 | 290.86 | 290.91 | 290.86 | 290.91 | 55.8K |
| 14:03 | 290.89 | 290.89 | 290.74 | 290.76 | 77.6K |
| 14:04 | 290.75 | 290.75 | 290.57 | 290.57 | 250.4K |
| 14:05 | 290.56 | 290.64 | 290.56 | 290.64 | 83.9K |
| 14:06 | 290.68 | 290.76 | 290.68 | 290.75 | 100.3K |
| 14:07 | 290.77 | 290.98 | 290.77 | 290.98 | 52.5K |
| 14:08 | 291.00 | 291.10 | 291.00 | 291.02 | 92.1K |
| 14:09 | 291.02 | 291.02 | 290.92 | 290.93 | 113.1K |
| 14:10 | 290.92 | 290.96 | 290.92 | 290.96 | 48.7K |
| 14:11 | 290.94 | 290.94 | 290.91 | 290.91 | 55.6K |
| 14:12 | 290.91 | 290.91 | 290.82 | 290.84 | 37.1K |
| 14:13 | 290.88 | 290.88 | 290.71 | 290.71 | 102.0K |
| 14:14 | 290.70 | 290.73 | 290.68 | 290.73 | 25.8K |
| 14:15 | 290.76 | 290.88 | 290.76 | 290.88 | 23.2K |
| 14:16 | 290.90 | 290.92 | 290.90 | 290.92 | 33.6K |
| 14:17 | 290.85 | 290.85 | 290.70 | 290.72 | 63.8K |
| 14:18 | 290.78 | 290.85 | 290.78 | 290.85 | 34.2K |
| 14:19 | 290.85 | 290.85 | 290.79 | 290.79 | 45.8K |
| 14:20 | 290.79 | 290.86 | 290.79 | 290.86 | 19.7K |
| 14:21 | 290.83 | 290.83 | 290.75 | 290.75 | 55.2K |
| 14:22 | 290.72 | 290.72 | 290.70 | 290.71 | 47.4K |
| 14:23 | 290.72 | 290.76 | 290.72 | 290.75 | 12.8K |
| 14:24 | 290.73 | 290.75 | 290.73 | 290.75 | 45.4K |
| 14:25 | 290.76 | 290.93 | 290.76 | 290.93 | 45.9K |
| 14:26 | 290.97 | 290.97 | 290.92 | 290.96 | 54.9K |
| 14:27 | 290.98 | 291.08 | 290.98 | 291.08 | 42.4K |
| 14:28 | 291.07 | 291.13 | 291.07 | 291.13 | 50.9K |
| 14:29 | 291.12 | 291.12 | 291.06 | 291.06 | 42.6K |
| 14:30 | 290.99 | 291.02 | 290.99 | 291.02 | 87.7K |
| 14:31 | 291.06 | 291.09 | 291.05 | 291.09 | 51.6K |
| 14:32 | 291.12 | 291.12 | 291.06 | 291.08 | 37.0K |
| 14:33 | 291.07 | 291.13 | 291.07 | 291.12 | 52.8K |
| 14:34 | 291.09 | 291.13 | 291.08 | 291.13 | 20.4K |
| 14:35 | 291.13 | 291.13 | 291.01 | 291.01 | 92.7K |
| 14:36 | 291.01 | 291.10 | 291.01 | 291.10 | 89.3K |
| 14:37 | 291.10 | 291.10 | 291.01 | 291.01 | 41.5K |
| 14:38 | 290.90 | 290.99 | 290.90 | 290.99 | 110.8K |
| 14:39 | 290.98 | 290.99 | 290.98 | 290.98 | 27.5K |
| 14:40 | 290.99 | 291.01 | 290.99 | 291.01 | 31.4K |
| 14:41 | 291.00 | 291.08 | 291.00 | 291.08 | 71.7K |
| 14:42 | 291.08 | 291.09 | 291.07 | 291.09 | 42.2K |
| 14:43 | 291.07 | 291.09 | 291.07 | 291.08 | 13.9K |
| 14:44 | 291.12 | 291.19 | 291.12 | 291.18 | 48.3K |
| 14:45 | 291.22 | 291.25 | 291.22 | 291.25 | 31.2K |
| 14:46 | 291.22 | 291.30 | 291.22 | 291.30 | 84.2K |
| 14:47 | 291.31 | 291.31 | 291.26 | 291.26 | 56.0K |
| 14:48 | 291.23 | 291.23 | 291.14 | 291.15 | 100.8K |
| 14:49 | 291.12 | 291.12 | 291.02 | 291.07 | 78.1K |
| 14:50 | 291.01 | 291.02 | 290.99 | 290.99 | 63.0K |
| 14:51 | 290.99 | 290.99 | 290.95 | 290.96 | 81.2K |
| 14:52 | 290.92 | 290.92 | 290.89 | 290.89 | 62.4K |
| 14:53 | 290.88 | 290.90 | 290.88 | 290.89 | 70.4K |
| 14:54 | 290.98 | 291.00 | 290.98 | 290.98 | 59.2K |
| 14:55 | 290.99 | 291.10 | 290.99 | 291.08 | 40.8K |
| 14:56 | 291.04 | 291.04 | 290.93 | 290.94 | 205.8K |
| 14:57 | 290.94 | 290.94 | 290.85 | 290.85 | 39.9K |
| 14:58 | 290.88 | 290.95 | 290.88 | 290.95 | 48.8K |
| 14:59 | 290.97 | 290.99 | 290.97 | 290.99 | 33.7K |
| 15:00 | 291.00 | 291.09 | 291.00 | 291.07 | 80.8K |
| 15:01 | 291.10 | 291.15 | 291.09 | 291.15 | 34.6K |
| 15:02 | 291.22 | 291.23 | 291.14 | 291.14 | 47.4K |
| 15:03 | 291.17 | 291.21 | 291.17 | 291.21 | 73.6K |
| 15:04 | 291.23 | 291.25 | 291.23 | 291.24 | 33.5K |
| 15:05 | 291.24 | 291.30 | 291.24 | 291.30 | 15.9K |
| 15:06 | 291.32 | 291.32 | 291.22 | 291.22 | 81.7K |
| 15:07 | 291.21 | 291.26 | 291.21 | 291.25 | 32.5K |
| 15:08 | 291.26 | 291.26 | 291.18 | 291.18 | 63.7K |
| 15:09 | 291.17 | 291.20 | 291.17 | 291.20 | 47.9K |
| 15:10 | 291.22 | 291.25 | 291.22 | 291.25 | 40.9K |
| 15:11 | 291.26 | 291.26 | 291.18 | 291.18 | 45.0K |
| 15:12 | 291.21 | 291.21 | 291.07 | 291.08 | 85.1K |
| 15:13 | 291.15 | 291.15 | 291.10 | 291.10 | 40.5K |
| 15:14 | 291.13 | 291.19 | 291.13 | 291.18 | 147.6K |
| 15:15 | 291.16 | 291.20 | 291.16 | 291.18 | 32.1K |
| 15:16 | 291.16 | 291.25 | 291.16 | 291.25 | 62.8K |
| 15:17 | 291.28 | 291.32 | 291.28 | 291.32 | 46.7K |
| 15:18 | 291.26 | 291.27 | 291.21 | 291.21 | 80.9K |
| 15:19 | 291.25 | 291.25 | 291.24 | 291.25 | 24.1K |
| 15:20 | 291.24 | 291.24 | 291.06 | 291.06 | 110.7K |
| 15:21 | 291.08 | 291.08 | 291.02 | 291.02 | 62.3K |
| 15:22 | 291.03 | 291.05 | 291.00 | 291.01 | 58.5K |
| 15:23 | 291.00 | 291.06 | 291.00 | 291.04 | 104.6K |
| 15:24 | 291.04 | 291.08 | 291.03 | 291.03 | 49.8K |
| 15:25 | 291.02 | 291.04 | 291.02 | 291.04 | 48.8K |
| 15:26 | 291.00 | 291.25 | 291.00 | 291.07 | 731.1K |
| 15:27 | 290.95 | 291.00 | 290.95 | 290.95 | 136.2K |
| 15:28 | 291.00 | 291.03 | 290.98 | 291.03 | 156.7K |
| 15:29 | 291.02 | 291.02 | 290.94 | 290.96 | 67.9K |
| 15:30 | 290.99 | 290.99 | 290.97 | 290.97 | 42.3K |
| 15:31 | 291.00 | 291.01 | 290.93 | 290.93 | 98.8K |
| 15:32 | 290.92 | 291.00 | 290.92 | 290.99 | 74.7K |
| 15:33 | 291.01 | 291.04 | 291.01 | 291.04 | 74.3K |
| 15:34 | 291.05 | 291.05 | 290.88 | 290.88 | 111.3K |
| 15:35 | 290.88 | 290.88 | 290.79 | 290.79 | 231.0K |
| 15:36 | 290.76 | 290.76 | 290.71 | 290.76 | 55.5K |
| 15:37 | 290.79 | 290.90 | 290.79 | 290.90 | 87.7K |
| 15:38 | 290.88 | 290.93 | 290.88 | 290.93 | 168.2K |
| 15:39 | 290.92 | 291.07 | 290.92 | 291.07 | 124.4K |
| 15:40 | 291.06 | 291.06 | 290.90 | 290.94 | 169.2K |
| 15:41 | 290.89 | 290.96 | 290.89 | 290.91 | 123.4K |
| 15:42 | 290.92 | 291.11 | 290.92 | 291.11 | 106.1K |
| 15:43 | 291.14 | 291.14 | 291.02 | 291.02 | 68.9K |
| 15:44 | 291.04 | 291.05 | 291.00 | 291.00 | 51.7K |
| 15:45 | 290.94 | 290.95 | 290.89 | 290.89 | 144.0K |
| 15:46 | 290.97 | 290.97 | 290.87 | 290.87 | 161.9K |
| 15:47 | 290.82 | 290.82 | 290.75 | 290.75 | 201.7K |
| 15:48 | 290.70 | 290.74 | 290.70 | 290.74 | 137.8K |
| 15:49 | 290.71 | 290.71 | 290.62 | 290.64 | 111.9K |
| 15:50 | 290.45 | 290.46 | 290.44 | 290.46 | 382.0K |
| 15:51 | 290.48 | 290.52 | 290.48 | 290.52 | 255.7K |
| 15:52 | 290.54 | 290.63 | 290.54 | 290.63 | 251.8K |
| 15:53 | 290.65 | 290.65 | 290.64 | 290.64 | 208.3K |
| 15:54 | 290.66 | 290.70 | 290.61 | 290.67 | 586.1K |
| 15:55 | 290.56 | 290.56 | 290.42 | 290.42 | 406.1K |
| 15:56 | 290.35 | 290.35 | 290.29 | 290.29 | 479.7K |
| 15:57 | 290.37 | 290.39 | 290.34 | 290.34 | 339.7K |
| 15:58 | 290.25 | 290.25 | 290.16 | 290.16 | 592.7K |
| 15:59 | 290.22 | 290.23 | 290.18 | 290.22 | 750.7K |
| 16:00 | 290.29 | 290.29 | 290.29 | 290.29 | 24,708.6K |
| 16:01 | 290.29 | 290.29 | 290.29 | 290.29 | 166.9K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 294.58 | 294.58 | 290.38 | 291.07 | 56.2M |
| 2025-09-26 | 295.14 | 299.14 | 294.60 | 295.45 | 87.9M |
| 2025-09-25 | 294.09 | 296.38 | 292.47 | 295.00 | 68.6M |
| 2025-09-24 | 290.87 | 296.05 | 290.87 | 294.19 | 90.6M |
| 2025-09-23 | 288.48 | 294.46 | 288.48 | 290.29 | 78.1M |
| 2025-09-22 | 283.16 | 288.73 | 280.86 | 287.27 | 106.9M |
| 2025-09-19 | 290.06 | 290.06 | 282.42 | 283.37 | 198.3M |
| 2025-09-18 | 290.37 | 291.36 | 287.78 | 289.84 | 56.1M |
| 2025-09-17 | 290.71 | 292.49 | 289.59 | 290.28 | 70.9M |
| 2025-09-16 | 284.16 | 292.49 | 284.12 | 291.37 | 114.5M |
| 2025-09-15 | 282.48 | 285.33 | 281.04 | 284.26 | 91.6M |
| 2025-09-12 | 283.00 | 284.68 | 282.00 | 282.11 | 73.6M |
| 2025-09-11 | 281.82 | 283.39 | 280.94 | 282.00 | 80.8M |
| 2025-09-10 | 278.33 | 283.11 | 278.20 | 283.11 | 102.2M |
| 2025-09-09 | 273.75 | 279.85 | 273.75 | 277.77 | 95.7M |
| 2025-09-08 | 273.80 | 275.72 | 271.52 | 273.52 | 94.0M |
| 2025-09-05 | 277.88 | 277.88 | 271.99 | 273.43 | 77.1M |
| 2025-09-04 | 277.18 | 279.11 | 274.87 | 278.23 | 54.1M |
| 2025-09-03 | 281.49 | 281.83 | 276.51 | 277.68 | 63.3M |
| 2025-09-02 | 280.20 | 282.69 | 279.88 | 282.56 | 63.2M |
| 2025-08-29 | 280.39 | 282.04 | 279.18 | 280.02 | 61.6M |
| 2025-08-28 | 279.98 | 281.21 | 277.98 | 280.92 | 46.8M |
| 2025-08-27 | 275.58 | 280.31 | 275.44 | 279.79 | 72.1M |
| 2025-08-26 | 277.67 | 277.67 | 274.33 | 275.62 | 94.2M |
| 2025-08-25 | 276.62 | 277.92 | 275.50 | 277.86 | 81.0M |
| 2025-08-22 | 271.10 | 276.94 | 271.10 | 276.76 | 95.7M |
| 2025-08-21 | 266.07 | 270.46 | 265.54 | 270.46 | 59.4M |
| 2025-08-20 | 264.24 | 267.03 | 264.24 | 265.99 | 51.7M |
| 2025-08-19 | 265.76 | 266.75 | 263.91 | 264.07 | 50.3M |
| 2025-08-18 | 266.77 | 267.44 | 264.69 | 266.11 | 58.5M |
| 2025-08-15 | 267.31 | 268.10 | 265.96 | 267.06 | 36.2M |
| 2025-08-14 | 266.73 | 267.66 | 265.09 | 267.66 | 40.9M |
| 2025-08-13 | 267.22 | 268.59 | 264.46 | 266.62 | 42.3M |
| 2025-08-12 | 265.83 | 268.88 | 265.57 | 267.35 | 51.3M |
| 2025-08-11 | 268.60 | 270.19 | 265.39 | 266.01 | 41.1M |
| 2025-08-08 | 268.38 | 270.79 | 266.96 | 268.44 | 44.2M |
| 2025-08-07 | 272.02 | 272.73 | 267.34 | 268.28 | 47.1M |
| 2025-08-06 | 272.37 | 276.81 | 269.13 | 270.67 | 62.4M |
| 2025-08-05 | 270.03 | 272.38 | 268.59 | 271.88 | 62.4M |
| 2025-08-01 | 274.74 | 274.74 | 267.77 | 269.93 | 55.6M |
| 2025-07-31 | 277.05 | 278.16 | 274.13 | 275.04 | 54.7M |
| 2025-07-30 | 279.39 | 279.39 | 277.16 | 278.49 | 46.6M |
| 2025-07-29 | 277.11 | 279.90 | 276.75 | 279.57 | 43.8M |
| 2025-07-28 | 272.57 | 276.91 | 272.57 | 276.79 | 50.6M |
| 2025-07-25 | 272.96 | 273.53 | 270.93 | 271.48 | 37.0M |
| 2025-07-24 | 270.52 | 273.03 | 268.69 | 272.88 | 66.2M |
| 2025-07-23 | 267.32 | 271.01 | 267.32 | 270.31 | 42.8M |
| 2025-07-22 | 265.29 | 267.42 | 264.76 | 267.32 | 47.0M |
| 2025-07-21 | 268.00 | 268.33 | 265.34 | 265.49 | 41.2M |
| 2025-07-18 | 268.43 | 270.72 | 267.05 | 268.12 | 43.4M |
| 2025-07-17 | 266.61 | 268.68 | 266.12 | 267.87 | 49.8M |
| 2025-07-16 | 269.51 | 269.90 | 265.52 | 266.66 | 51.3M |
| 2025-07-15 | 272.12 | 272.66 | 269.36 | 269.71 | 49.5M |
| 2025-07-14 | 272.97 | 273.06 | 269.39 | 272.26 | 49.2M |
| 2025-07-11 | 269.64 | 273.29 | 269.39 | 272.89 | 50.6M |
| 2025-07-10 | 270.32 | 270.32 | 266.56 | 269.64 | 58.1M |
| 2025-07-09 | 270.58 | 271.95 | 269.39 | 270.52 | 46.2M |
| 2025-07-08 | 265.12 | 272.78 | 264.98 | 270.77 | 77.9M |
| 2025-07-07 | 266.85 | 267.89 | 263.32 | 265.10 | 81.3M |
| 2025-07-04 | 267.06 | 267.85 | 266.29 | 266.84 | 26.4M |
| 2025-07-03 | 268.46 | 268.46 | 265.89 | 267.48 | 32.6M |
| 2025-07-02 | 265.40 | 269.78 | 265.40 | 268.50 | 52.5M |
| 2025-06-30 | 265.66 | 265.93 | 264.24 | 264.77 | 48.1M |
| 2025-06-27 | 267.69 | 268.56 | 264.69 | 266.17 | 66.5M |
| 2025-06-26 | 266.69 | 267.54 | 265.07 | 267.49 | 54.2M |
| 2025-06-25 | 268.00 | 268.18 | 266.31 | 266.60 | 50.9M |
| 2025-06-24 | 270.89 | 271.65 | 267.24 | 268.02 | 74.2M |
| 2025-06-23 | 282.34 | 284.11 | 271.64 | 272.05 | 105.9M |
| 2025-06-20 | 282.75 | 283.07 | 280.58 | 281.98 | 102.5M |
| 2025-06-19 | 281.80 | 284.51 | 281.68 | 282.40 | 31.7M |
| 2025-06-18 | 283.67 | 285.65 | 280.12 | 280.58 | 72.9M |
| 2025-06-17 | 279.10 | 284.36 | 279.10 | 283.53 | 91.9M |
| 2025-06-16 | 280.69 | 281.24 | 276.50 | 278.73 | 107.3M |
| 2025-06-13 | 275.06 | 282.07 | 275.06 | 281.12 | 139.2M |
| 2025-06-12 | 272.36 | 273.53 | 269.57 | 273.53 | 72.6M |
| 2025-06-11 | 266.82 | 273.09 | 266.82 | 272.21 | 96.0M |
| 2025-06-10 | 263.20 | 268.70 | 263.20 | 266.29 | 90.3M |
| 2025-06-09 | 261.84 | 264.22 | 260.76 | 262.99 | 93.2M |
| 2025-06-06 | 258.53 | 263.31 | 258.53 | 261.70 | 82.7M |
| 2025-06-05 | 257.37 | 259.71 | 256.96 | 258.10 | 85.7M |
| 2025-06-04 | 261.53 | 262.31 | 255.13 | 256.92 | 70.5M |
| 2025-06-03 | 257.97 | 262.41 | 256.42 | 261.58 | 82.3M |
| 2025-06-02 | 254.14 | 258.94 | 254.14 | 257.83 | 103.4M |
| 2025-05-30 | 257.38 | 257.38 | 252.22 | 253.12 | 108.2M |
| 2025-05-29 | 257.38 | 258.68 | 256.53 | 257.65 | 52.7M |
| 2025-05-28 | 259.43 | 260.98 | 256.80 | 257.24 | 67.1M |
| 2025-05-27 | 259.04 | 260.31 | 257.24 | 259.14 | 59.8M |
| 2025-05-26 | 257.24 | 260.05 | 257.24 | 259.13 | 25.3M |
| 2025-05-23 | 256.05 | 257.77 | 253.50 | 257.35 | 47.0M |
| 2025-05-22 | 256.65 | 257.63 | 253.04 | 256.33 | 61.6M |
| 2025-05-21 | 257.97 | 259.82 | 256.82 | 257.01 | 68.9M |
| 2025-05-20 | 259.32 | 259.32 | 256.77 | 257.72 | 79.2M |
| 2025-05-16 | 258.63 | 261.54 | 258.00 | 259.32 | 70.2M |
| 2025-05-15 | 261.20 | 261.20 | 256.12 | 258.26 | 63.0M |
| 2025-05-14 | 263.54 | 263.90 | 261.01 | 261.76 | 58.2M |
| 2025-05-13 | 259.49 | 264.49 | 259.00 | 263.80 | 72.9M |
| 2025-05-12 | 252.14 | 260.96 | 252.14 | 259.03 | 152.5M |
| 2025-05-09 | 247.40 | 251.62 | 247.40 | 251.50 | 59.1M |
| 2025-05-08 | 241.56 | 248.56 | 241.56 | 246.70 | 79.4M |
| 2025-05-07 | 239.57 | 240.55 | 236.46 | 239.96 | 68.3M |
| 2025-05-06 | 237.24 | 241.81 | 236.93 | 239.33 | 65.0M |
| 2025-05-05 | 242.29 | 242.29 | 236.58 | 236.63 | 49.5M |
| 2025-05-02 | 242.48 | 244.27 | 239.55 | 243.09 | 45.5M |
| 2025-05-01 | 238.73 | 244.67 | 238.09 | 240.98 | 47.8M |
| 2025-04-30 | 243.40 | 243.40 | 236.14 | 238.90 | 54.5M |
| 2025-04-29 | 245.84 | 246.17 | 243.03 | 244.55 | 39.3M |
| 2025-04-28 | 245.53 | 247.27 | 245.20 | 246.53 | 45.6M |
| 2025-04-25 | 245.36 | 247.12 | 243.97 | 245.52 | 42.4M |
| 2025-04-24 | 243.81 | 246.21 | 243.70 | 245.77 | 45.3M |
| 2025-04-23 | 245.74 | 248.68 | 241.69 | 243.36 | 58.3M |
| 2025-04-22 | 240.59 | 247.04 | 240.59 | 245.12 | 49.2M |
| 2025-04-21 | 241.75 | 241.75 | 237.84 | 240.02 | 51.4M |
| 2025-04-17 | 237.65 | 244.67 | 237.65 | 242.42 | 65.6M |
| 2025-04-16 | 232.72 | 239.58 | 232.72 | 237.15 | 61.1M |
| 2025-04-15 | 231.51 | 235.51 | 231.20 | 232.58 | 55.7M |
| 2025-04-14 | 231.36 | 235.37 | 229.27 | 231.85 | 63.2M |
| 2025-04-11 | 223.37 | 232.18 | 221.64 | 230.43 | 72.6M |
| 2025-04-10 | 238.90 | 238.90 | 220.88 | 223.74 | 74.7M |
| 2025-04-09 | 219.60 | 242.41 | 214.55 | 239.44 | 117.2M |
| 2025-04-08 | 233.89 | 237.17 | 218.97 | 220.65 | 93.3M |
| 2025-04-07 | 235.07 | 239.47 | 223.79 | 231.80 | 101.6M |
| 2025-04-04 | 257.77 | 257.77 | 232.72 | 236.41 | 126.2M |
| 2025-04-03 | 271.59 | 271.59 | 258.43 | 258.90 | 84.6M |
| 2025-04-02 | 276.28 | 278.61 | 273.74 | 278.61 | 32.1M |
| 2025-04-01 | 274.51 | 276.76 | 273.22 | 276.74 | 35.6M |
| 2025-03-31 | 270.88 | 276.11 | 269.97 | 274.71 | 43.5M |
| 2025-03-28 | 273.95 | 273.95 | 270.29 | 271.36 | 60.5M |
| 2025-03-27 | 276.07 | 277.26 | 273.52 | 274.26 | 49.3M |
| 2025-03-26 | 275.09 | 278.82 | 275.09 | 276.24 | 50.9M |
| 2025-03-25 | 274.02 | 276.67 | 273.94 | 274.69 | 70.0M |
| 2025-03-24 | 270.06 | 274.63 | 270.06 | 273.81 | 83.5M |
| 2025-03-21 | 270.25 | 270.25 | 267.46 | 269.67 | 90.9M |
| 2025-03-20 | 268.59 | 271.15 | 266.89 | 270.26 | 61.2M |
| 2025-03-19 | 263.80 | 269.52 | 263.80 | 268.61 | 76.6M |
| 2025-03-18 | 263.62 | 264.85 | 262.03 | 264.21 | 61.7M |
| 2025-03-17 | 259.61 | 264.18 | 259.61 | 263.18 | 118.8M |
| 2025-03-14 | 255.43 | 259.35 | 254.22 | 259.27 | 69.5M |
| 2025-03-13 | 256.98 | 258.42 | 253.02 | 255.09 | 110.5M |
| 2025-03-12 | 253.48 | 258.35 | 253.07 | 257.13 | 119.5M |
| 2025-03-11 | 250.95 | 253.54 | 250.34 | 252.80 | 104.1M |
| 2025-03-10 | 251.19 | 252.71 | 248.46 | 251.03 | 154.2M |
| 2025-03-07 | 246.05 | 253.61 | 246.05 | 251.39 | 87.5M |
| 2025-03-06 | 243.93 | 247.04 | 241.01 | 245.62 | 111.7M |
| 2025-03-05 | 245.53 | 245.53 | 240.37 | 244.27 | 97.1M |
| 2025-03-04 | 248.61 | 249.06 | 240.14 | 246.16 | 105.8M |
| 2025-03-03 | 262.29 | 264.28 | 247.42 | 249.47 | 105.3M |
| 2025-02-28 | 262.10 | 263.00 | 257.64 | 262.98 | 109.7M |
| 2025-02-27 | 262.77 | 266.08 | 262.37 | 262.37 | 73.9M |
| 2025-02-26 | 263.61 | 263.61 | 260.58 | 262.18 | 43.5M |
| 2025-02-25 | 267.47 | 268.26 | 260.98 | 263.42 | 69.2M |
| 2025-02-24 | 270.29 | 271.25 | 267.75 | 267.82 | 59.6M |
| 2025-02-21 | 275.86 | 275.86 | 269.49 | 270.35 | 54.8M |
| 2025-02-20 | 275.06 | 276.75 | 272.73 | 275.87 | 63.5M |
| 2025-02-19 | 273.36 | 275.81 | 273.36 | 275.33 | 44.3M |
| 2025-02-18 | 270.23 | 274.55 | 269.35 | 272.96 | 72.0M |
| 2025-02-14 | 273.12 | 274.37 | 269.21 | 269.97 | 35.6M |
| 2025-02-13 | 272.04 | 274.28 | 271.15 | 272.79 | 36.5M |
| 2025-02-12 | 277.77 | 278.02 | 270.92 | 271.94 | 46.7M |
| 2025-02-11 | 274.61 | 279.58 | 274.61 | 278.09 | 48.6M |
| 2025-02-10 | 270.62 | 275.09 | 270.62 | 274.43 | 63.1M |
| 2025-02-07 | 268.11 | 271.06 | 267.01 | 268.92 | 50.9M |
| 2025-02-06 | 271.27 | 273.28 | 265.30 | 267.49 | 54.6M |
| 2025-02-05 | 269.49 | 271.38 | 267.35 | 270.85 | 36.4M |
| 2025-02-04 | 266.69 | 271.71 | 263.94 | 269.70 | 51.3M |
| 2025-02-03 | 266.91 | 269.85 | 259.44 | 266.85 | 55.8M |
| 2025-01-31 | 274.10 | 274.73 | 267.72 | 267.95 | 51.5M |
| 2025-01-30 | 272.98 | 275.68 | 271.10 | 274.28 | 46.8M |
| 2025-01-29 | 269.28 | 272.98 | 268.29 | 272.85 | 39.0M |
| 2025-01-28 | 272.53 | 273.24 | 267.80 | 269.62 | 39.7M |
| 2025-01-27 | 274.85 | 274.92 | 269.21 | 272.37 | 44.5M |
| 2025-01-24 | 278.48 | 278.48 | 274.80 | 275.67 | 41.1M |
| 2025-01-23 | 279.03 | 282.71 | 276.88 | 278.64 | 40.4M |
| 2025-01-22 | 279.67 | 283.02 | 278.53 | 279.00 | 37.3M |
| 2025-01-21 | 281.10 | 281.10 | 274.36 | 279.57 | 52.3M |
| 2025-01-20 | 276.39 | 283.33 | 276.39 | 283.29 | 28.4M |
| 2025-01-17 | 274.42 | 277.63 | 273.37 | 276.87 | 45.0M |
| 2025-01-16 | 278.60 | 278.60 | 273.29 | 274.47 | 58.3M |
| 2025-01-15 | 279.08 | 281.10 | 278.80 | 279.47 | 41.2M |
| 2025-01-14 | 278.16 | 279.10 | 275.86 | 278.82 | 54.3M |
| 2025-01-13 | 283.95 | 288.74 | 277.88 | 278.47 | 66.5M |
| 2025-01-10 | 281.29 | 287.89 | 281.29 | 283.53 | 68.3M |
| 2025-01-09 | 280.06 | 281.28 | 279.75 | 280.57 | 17.2M |
| 2025-01-08 | 280.30 | 281.22 | 278.03 | 280.25 | 43.0M |
| 2025-01-07 | 275.90 | 280.72 | 275.90 | 280.29 | 56.9M |
| 2025-01-06 | 274.67 | 279.64 | 274.67 | 275.59 | 59.4M |
| 2025-01-03 | 272.00 | 273.21 | 271.19 | 273.01 | 40.0M |
| 2025-01-02 | 267.90 | 273.20 | 267.90 | 271.43 | 48.1M |