162.81
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 164.26 | 164.37 | 164.26 | 164.33 | 108.8K |
| 09:31 | 164.40 | 164.51 | 164.36 | 164.51 | 49.6K |
| 09:32 | 164.53 | 164.53 | 164.52 | 164.53 | 11.7K |
| 09:33 | 164.63 | 164.65 | 164.61 | 164.65 | 7.1K |
| 09:34 | 164.65 | 164.65 | 164.49 | 164.49 | 18.3K |
| 09:35 | 164.51 | 164.51 | 164.44 | 164.44 | 6.6K |
| 09:36 | 164.42 | 164.42 | 164.40 | 164.40 | 9.3K |
| 09:37 | 164.42 | 164.47 | 164.42 | 164.47 | 12.5K |
| 09:38 | 164.45 | 164.45 | 164.42 | 164.42 | 5.5K |
| 09:39 | 164.41 | 164.44 | 164.41 | 164.42 | 10.7K |
| 09:40 | 164.43 | 164.48 | 164.41 | 164.48 | 14.7K |
| 09:41 | 164.49 | 164.49 | 164.44 | 164.44 | 4.1K |
| 09:42 | 164.47 | 164.49 | 164.47 | 164.49 | 13.1K |
| 09:43 | 164.50 | 164.52 | 164.50 | 164.52 | 18.1K |
| 09:44 | 164.54 | 164.56 | 164.52 | 164.56 | 14.7K |
| 09:45 | 164.59 | 164.59 | 164.55 | 164.55 | 7.6K |
| 09:46 | 164.44 | 164.44 | 164.39 | 164.41 | 57.4K |
| 09:47 | 164.40 | 164.43 | 164.40 | 164.42 | 21.3K |
| 09:48 | 164.40 | 164.41 | 164.39 | 164.41 | 17.2K |
| 09:49 | 164.39 | 164.39 | 164.37 | 164.37 | 13.4K |
| 09:50 | 164.34 | 164.34 | 164.27 | 164.27 | 15.4K |
| 09:51 | 164.24 | 164.24 | 164.20 | 164.20 | 18.4K |
| 09:52 | 164.20 | 164.27 | 164.20 | 164.27 | 11.9K |
| 09:53 | 164.26 | 164.26 | 164.22 | 164.22 | 11.2K |
| 09:54 | 164.23 | 164.24 | 164.22 | 164.22 | 5.0K |
| 09:55 | 164.23 | 164.23 | 164.22 | 164.23 | 8.6K |
| 09:56 | 164.20 | 164.20 | 164.12 | 164.12 | 17.6K |
| 09:57 | 164.11 | 164.11 | 164.04 | 164.04 | 20.8K |
| 09:58 | 164.02 | 164.02 | 163.95 | 163.95 | 14.0K |
| 09:59 | 163.93 | 163.93 | 163.90 | 163.93 | 23.4K |
| 10:00 | 163.93 | 163.93 | 163.88 | 163.88 | 4.7K |
| 10:01 | 163.87 | 163.88 | 163.84 | 163.84 | 15.8K |
| 10:02 | 163.82 | 163.83 | 163.81 | 163.81 | 13.6K |
| 10:03 | 163.83 | 163.83 | 163.82 | 163.82 | 8.6K |
| 10:04 | 163.84 | 163.86 | 163.84 | 163.86 | 5.0K |
| 10:05 | 163.84 | 163.84 | 163.84 | 163.84 | 5.8K |
| 10:06 | 163.84 | 163.84 | 163.75 | 163.75 | 27.4K |
| 10:07 | 163.73 | 163.73 | 163.63 | 163.65 | 33.2K |
| 10:08 | 163.63 | 163.64 | 163.61 | 163.64 | 10.0K |
| 10:09 | 163.63 | 163.65 | 163.63 | 163.64 | 12.7K |
| 10:10 | 163.66 | 163.74 | 163.66 | 163.74 | 18.5K |
| 10:11 | 163.76 | 163.77 | 163.76 | 163.77 | 8.9K |
| 10:12 | 163.79 | 163.82 | 163.79 | 163.82 | 13.3K |
| 10:13 | 163.81 | 163.81 | 163.80 | 163.81 | 18.8K |
| 10:14 | 163.77 | 163.77 | 163.77 | 163.77 | 5.8K |
| 10:15 | 163.76 | 163.79 | 163.76 | 163.79 | 12.8K |
| 10:16 | 163.77 | 163.77 | 163.75 | 163.75 | 7.6K |
| 10:17 | 163.72 | 163.73 | 163.71 | 163.71 | 15.8K |
| 10:18 | 163.69 | 163.69 | 163.65 | 163.65 | 11.6K |
| 10:19 | 163.65 | 163.68 | 163.65 | 163.66 | 39.4K |
| 10:20 | 163.67 | 163.67 | 163.62 | 163.62 | 54.5K |
| 10:21 | 163.63 | 163.63 | 163.61 | 163.61 | 18.0K |
| 10:22 | 163.62 | 163.62 | 163.61 | 163.62 | 35.1K |
| 10:23 | 163.62 | 163.62 | 163.60 | 163.60 | 18.3K |
| 10:24 | 163.58 | 163.58 | 163.55 | 163.56 | 10.4K |
| 10:25 | 163.56 | 163.56 | 163.54 | 163.55 | 12.1K |
| 10:26 | 163.56 | 163.58 | 163.56 | 163.58 | 5.1K |
| 10:27 | 163.58 | 163.61 | 163.57 | 163.61 | 8.5K |
| 10:28 | 163.59 | 163.60 | 163.58 | 163.60 | 8.4K |
| 10:29 | 163.62 | 163.65 | 163.62 | 163.65 | 11.4K |
| 10:30 | 163.66 | 163.67 | 163.66 | 163.67 | 4.9K |
| 10:31 | 163.66 | 163.66 | 163.65 | 163.66 | 3.1K |
| 10:32 | 163.66 | 163.71 | 163.66 | 163.71 | 8.1K |
| 10:33 | 163.73 | 163.73 | 163.72 | 163.73 | 3.8K |
| 10:34 | 163.73 | 163.78 | 163.73 | 163.78 | 3.1K |
| 10:35 | 163.80 | 163.80 | 163.79 | 163.79 | 3.5K |
| 10:36 | 163.79 | 163.79 | 163.79 | 163.79 | 0.1K |
| 10:37 | 163.79 | 163.79 | 163.77 | 163.79 | 7.3K |
| 10:38 | 163.79 | 163.80 | 163.78 | 163.80 | 5.7K |
| 10:39 | 163.81 | 163.81 | 163.80 | 163.81 | 3.0K |
| 10:40 | 163.79 | 163.79 | 163.78 | 163.79 | 8.2K |
| 10:41 | 163.79 | 163.81 | 163.78 | 163.78 | 6.5K |
| 10:42 | 163.78 | 163.80 | 163.78 | 163.80 | 5.7K |
| 10:43 | 163.81 | 163.83 | 163.81 | 163.82 | 14.9K |
| 10:44 | 163.82 | 163.82 | 163.82 | 163.82 | 4.8K |
| 10:45 | 163.82 | 163.84 | 163.82 | 163.84 | 25.2K |
| 10:46 | 163.83 | 163.87 | 163.83 | 163.85 | 14.1K |
| 10:47 | 163.86 | 163.86 | 163.86 | 163.86 | 4.6K |
| 10:48 | 163.85 | 163.86 | 163.85 | 163.86 | 1.0K |
| 10:49 | 163.88 | 163.91 | 163.88 | 163.91 | 9.6K |
| 10:50 | 163.91 | 163.92 | 163.91 | 163.92 | 15.6K |
| 10:51 | 163.94 | 163.98 | 163.94 | 163.98 | 21.0K |
| 10:52 | 163.99 | 164.00 | 163.98 | 163.98 | 5.8K |
| 10:53 | 163.98 | 163.98 | 163.98 | 163.98 | 3.4K |
| 10:54 | 163.99 | 164.04 | 163.99 | 164.04 | 4.5K |
| 10:55 | 164.04 | 164.07 | 164.04 | 164.06 | 4.5K |
| 10:56 | 164.08 | 164.08 | 164.08 | 164.08 | 6.5K |
| 10:57 | 164.08 | 164.08 | 164.05 | 164.05 | 11.9K |
| 10:58 | 164.06 | 164.07 | 164.06 | 164.06 | 3.5K |
| 10:59 | 164.05 | 164.06 | 164.05 | 164.06 | 3.8K |
| 11:00 | 164.04 | 164.05 | 164.04 | 164.04 | 2.8K |
| 11:01 | 164.04 | 164.05 | 164.04 | 164.04 | 7.7K |
| 11:02 | 164.04 | 164.04 | 163.99 | 163.99 | 2.3K |
| 11:03 | 163.98 | 163.98 | 163.95 | 163.95 | 5.8K |
| 11:04 | 163.93 | 163.94 | 163.93 | 163.94 | 2.0K |
| 11:05 | 163.94 | 163.94 | 163.94 | 163.94 | 5.2K |
| 11:06 | 163.94 | 163.95 | 163.94 | 163.94 | 8.6K |
| 11:07 | 163.94 | 163.97 | 163.94 | 163.97 | 8.3K |
| 11:08 | 163.96 | 163.97 | 163.96 | 163.96 | 2.6K |
| 11:09 | 163.96 | 163.96 | 163.94 | 163.95 | 7.1K |
| 11:10 | 163.95 | 163.96 | 163.95 | 163.96 | 4.6K |
| 11:11 | 163.96 | 163.96 | 163.93 | 163.93 | 11.2K |
| 11:12 | 163.92 | 163.92 | 163.91 | 163.92 | 3.1K |
| 11:13 | 163.93 | 163.93 | 163.88 | 163.88 | 3.7K |
| 11:14 | 163.88 | 163.88 | 163.86 | 163.86 | 8.5K |
| 11:15 | 163.86 | 163.86 | 163.79 | 163.79 | 12.2K |
| 11:16 | 163.79 | 163.79 | 163.76 | 163.76 | 67.5K |
| 11:17 | 163.73 | 163.73 | 163.55 | 163.55 | 52.3K |
| 11:18 | 163.55 | 163.55 | 163.54 | 163.54 | 1.0K |
| 11:19 | 163.53 | 163.53 | 163.50 | 163.50 | 5.1K |
| 11:20 | 163.51 | 163.52 | 163.51 | 163.52 | 3.4K |
| 11:21 | 163.52 | 163.52 | 163.51 | 163.51 | 3.4K |
| 11:22 | 163.51 | 163.54 | 163.51 | 163.54 | 3.0K |
| 11:23 | 163.55 | 163.55 | 163.49 | 163.49 | 9.0K |
| 11:24 | 163.47 | 163.51 | 163.47 | 163.49 | 9.3K |
| 11:25 | 163.48 | 163.49 | 163.48 | 163.48 | 1.7K |
| 11:26 | 163.49 | 163.50 | 163.48 | 163.50 | 44.1K |
| 11:27 | 163.51 | 163.52 | 163.51 | 163.52 | 19.8K |
| 11:28 | 163.52 | 163.54 | 163.52 | 163.54 | 3.7K |
| 11:29 | 163.54 | 163.54 | 163.52 | 163.52 | 6.2K |
| 11:30 | 163.52 | 163.52 | 163.51 | 163.52 | 11.2K |
| 11:31 | 163.52 | 163.53 | 163.52 | 163.53 | 10.7K |
| 11:32 | 163.53 | 163.54 | 163.53 | 163.54 | 8.1K |
| 11:33 | 163.54 | 163.56 | 163.54 | 163.56 | 8.6K |
| 11:34 | 163.56 | 163.57 | 163.55 | 163.57 | 1.3K |
| 11:35 | 163.58 | 163.58 | 163.57 | 163.57 | 7.7K |
| 11:36 | 163.58 | 163.58 | 163.58 | 163.58 | 1.5K |
| 11:37 | 163.58 | 163.58 | 163.58 | 163.58 | 0.8K |
| 11:38 | 163.59 | 163.61 | 163.59 | 163.60 | 13.5K |
| 11:39 | 163.60 | 163.64 | 163.60 | 163.64 | 405.6K |
| 11:40 | 163.69 | 163.69 | 163.64 | 163.64 | 20.1K |
| 11:41 | 163.63 | 163.63 | 163.62 | 163.62 | 4.5K |
| 11:42 | 163.65 | 163.66 | 163.65 | 163.66 | 2.3K |
| 11:43 | 163.66 | 163.66 | 163.65 | 163.65 | 1.5K |
| 11:44 | 163.65 | 163.66 | 163.65 | 163.65 | 0.9K |
| 11:45 | 163.62 | 163.62 | 163.57 | 163.58 | 29.7K |
| 11:46 | 163.59 | 163.59 | 163.58 | 163.58 | 37.7K |
| 11:47 | 163.58 | 163.58 | 163.58 | 163.58 | 20.1K |
| 11:48 | 163.58 | 163.58 | 163.46 | 163.46 | 50.8K |
| 11:49 | 163.46 | 163.47 | 163.44 | 163.47 | 6.1K |
| 11:50 | 163.47 | 163.49 | 163.47 | 163.49 | 11.7K |
| 11:51 | 163.47 | 163.48 | 163.47 | 163.48 | 13.0K |
| 11:52 | 163.47 | 163.47 | 163.47 | 163.47 | 8.3K |
| 11:53 | 163.47 | 163.48 | 163.47 | 163.48 | 6.5K |
| 11:54 | 163.48 | 163.48 | 163.47 | 163.47 | 6.8K |
| 11:55 | 163.47 | 163.50 | 163.47 | 163.50 | 3.4K |
| 11:56 | 163.50 | 163.52 | 163.50 | 163.52 | 18.4K |
| 11:57 | 163.53 | 163.53 | 163.52 | 163.53 | 17.5K |
| 11:58 | 163.54 | 163.54 | 163.50 | 163.50 | 28.0K |
| 11:59 | 163.49 | 163.50 | 163.49 | 163.50 | 11.2K |
| 12:00 | 163.50 | 163.51 | 163.50 | 163.50 | 15.0K |
| 12:01 | 163.50 | 163.56 | 163.50 | 163.53 | 17.5K |
| 12:02 | 163.53 | 163.53 | 163.53 | 163.53 | 16.9K |
| 12:03 | 163.56 | 163.56 | 163.55 | 163.55 | 68.5K |
| 12:04 | 163.57 | 163.58 | 163.57 | 163.58 | 11.1K |
| 12:05 | 163.57 | 163.58 | 163.54 | 163.54 | 42.9K |
| 12:06 | 163.51 | 163.51 | 163.50 | 163.50 | 10.9K |
| 12:07 | 163.49 | 163.49 | 163.48 | 163.48 | 4.3K |
| 12:08 | 163.48 | 163.48 | 163.48 | 163.48 | 0.1K |
| 12:09 | 163.49 | 163.49 | 163.46 | 163.46 | 40.1K |
| 12:10 | 163.47 | 163.47 | 163.47 | 163.47 | 3.6K |
| 12:11 | 163.47 | 163.48 | 163.47 | 163.48 | 6.4K |
| 12:12 | 163.46 | 163.46 | 163.44 | 163.44 | 6.9K |
| 12:13 | 163.43 | 163.44 | 163.41 | 163.41 | 12.8K |
| 12:14 | 163.41 | 163.45 | 163.41 | 163.45 | 2.7K |
| 12:15 | 163.45 | 163.46 | 163.45 | 163.46 | 2.2K |
| 12:16 | 163.46 | 163.47 | 163.43 | 163.47 | 24.6K |
| 12:17 | 163.48 | 163.50 | 163.47 | 163.49 | 15.8K |
| 12:18 | 163.51 | 163.58 | 163.51 | 163.58 | 14.2K |
| 12:19 | 163.58 | 163.61 | 163.58 | 163.61 | 5.9K |
| 12:20 | 163.62 | 163.63 | 163.61 | 163.63 | 17.9K |
| 12:21 | 163.66 | 163.69 | 163.66 | 163.69 | 13.1K |
| 12:22 | 163.68 | 163.72 | 163.68 | 163.71 | 7.9K |
| 12:23 | 163.72 | 163.72 | 163.71 | 163.71 | 2.5K |
| 12:24 | 163.71 | 163.71 | 163.71 | 163.71 | 3.1K |
| 12:25 | 163.72 | 163.72 | 163.72 | 163.72 | 5.9K |
| 12:26 | 163.73 | 163.75 | 163.73 | 163.75 | 15.5K |
| 12:27 | 163.75 | 163.89 | 163.75 | 163.89 | 23.0K |
| 12:28 | 163.89 | 163.89 | 163.86 | 163.86 | 5.1K |
| 12:29 | 163.87 | 163.87 | 163.86 | 163.87 | 13.9K |
| 12:30 | 163.86 | 163.87 | 163.86 | 163.87 | 2.6K |
| 12:31 | 163.87 | 163.88 | 163.83 | 163.83 | 12.3K |
| 12:32 | 163.83 | 163.84 | 163.83 | 163.83 | 2.6K |
| 12:33 | 163.81 | 163.81 | 163.80 | 163.80 | 3.0K |
| 12:34 | 163.79 | 163.79 | 163.78 | 163.78 | 1.1K |
| 12:35 | 163.79 | 163.80 | 163.79 | 163.79 | 6.5K |
| 12:36 | 163.79 | 163.80 | 163.78 | 163.80 | 16.8K |
| 12:37 | 163.79 | 163.83 | 163.79 | 163.83 | 5.9K |
| 12:38 | 163.83 | 163.87 | 163.83 | 163.87 | 3.1K |
| 12:39 | 163.87 | 163.88 | 163.87 | 163.88 | 3.5K |
| 12:40 | 163.87 | 163.89 | 163.87 | 163.88 | 2.9K |
| 12:41 | 163.88 | 163.88 | 163.87 | 163.87 | 0.4K |
| 12:42 | 163.86 | 163.88 | 163.86 | 163.88 | 2.2K |
| 12:43 | 163.88 | 163.90 | 163.88 | 163.89 | 1.3K |
| 12:44 | 163.90 | 163.91 | 163.90 | 163.91 | 11.5K |
| 12:45 | 163.91 | 163.92 | 163.91 | 163.92 | 2.4K |
| 12:46 | 163.91 | 163.91 | 163.91 | 163.91 | 0.5K |
| 12:47 | 163.91 | 163.91 | 163.90 | 163.91 | 2.9K |
| 12:48 | 163.91 | 163.93 | 163.91 | 163.93 | 2.4K |
| 12:49 | 163.93 | 163.94 | 163.92 | 163.93 | 7.6K |
| 12:50 | 163.97 | 163.97 | 163.94 | 163.94 | 14.5K |
| 12:51 | 163.93 | 163.93 | 163.93 | 163.93 | 2.7K |
| 12:52 | 163.93 | 163.95 | 163.93 | 163.95 | 5.5K |
| 12:53 | 163.95 | 163.98 | 163.95 | 163.98 | 3.5K |
| 12:54 | 163.98 | 163.98 | 163.96 | 163.96 | 5.2K |
| 12:55 | 163.95 | 163.95 | 163.94 | 163.94 | 2.5K |
| 12:56 | 163.94 | 163.96 | 163.94 | 163.96 | 9.8K |
| 12:57 | 163.96 | 163.99 | 163.96 | 163.98 | 8.4K |
| 12:58 | 163.96 | 163.96 | 163.95 | 163.95 | 4.8K |
| 12:59 | 163.95 | 163.96 | 163.95 | 163.96 | 6.8K |
| 13:00 | 163.96 | 163.96 | 163.94 | 163.95 | 4.0K |
| 13:01 | 163.94 | 163.94 | 163.93 | 163.93 | 1.8K |
| 13:02 | 163.93 | 163.93 | 163.90 | 163.90 | 1.1K |
| 13:03 | 163.90 | 163.90 | 163.89 | 163.89 | 0.8K |
| 13:04 | 163.89 | 163.89 | 163.84 | 163.84 | 6.3K |
| 13:05 | 163.86 | 163.86 | 163.85 | 163.85 | 1.3K |
| 13:06 | 163.84 | 163.85 | 163.84 | 163.85 | 1.3K |
| 13:07 | 163.86 | 163.89 | 163.86 | 163.89 | 2.8K |
| 13:08 | 163.89 | 163.95 | 163.89 | 163.95 | 18.1K |
| 13:09 | 163.96 | 163.99 | 163.96 | 163.99 | 11.0K |
| 13:10 | 163.99 | 164.03 | 163.99 | 164.03 | 3.4K |
| 13:11 | 164.03 | 164.04 | 164.03 | 164.04 | 65.1K |
| 13:12 | 164.06 | 164.06 | 164.05 | 164.05 | 22.5K |
| 13:13 | 164.05 | 164.06 | 164.05 | 164.05 | 3.8K |
| 13:14 | 164.06 | 164.06 | 164.05 | 164.05 | 2.3K |
| 13:15 | 164.05 | 164.05 | 164.04 | 164.05 | 3.3K |
| 13:16 | 164.05 | 164.06 | 164.04 | 164.04 | 1.1K |
| 13:17 | 164.04 | 164.04 | 164.00 | 164.00 | 8.2K |
| 13:18 | 164.00 | 164.04 | 164.00 | 164.04 | 14.3K |
| 13:19 | 164.05 | 164.07 | 164.05 | 164.07 | 315.0K |
| 13:20 | 164.07 | 164.15 | 164.07 | 164.15 | 21.1K |
| 13:21 | 164.16 | 164.17 | 164.15 | 164.15 | 4.6K |
| 13:22 | 164.15 | 164.16 | 164.15 | 164.15 | 0.6K |
| 13:23 | 164.15 | 164.16 | 164.15 | 164.16 | 12.5K |
| 13:24 | 164.15 | 164.22 | 164.15 | 164.22 | 2.0K |
| 13:25 | 164.22 | 164.22 | 164.22 | 164.22 | 2.5K |
| 13:26 | 164.22 | 164.22 | 164.20 | 164.21 | 1.6K |
| 13:27 | 164.22 | 164.22 | 164.22 | 164.22 | 2.0K |
| 13:28 | 164.22 | 164.22 | 164.19 | 164.19 | 3.5K |
| 13:29 | 164.19 | 164.20 | 164.18 | 164.20 | 9.2K |
| 13:30 | 164.20 | 164.28 | 164.20 | 164.28 | 14.7K |
| 13:31 | 164.31 | 164.33 | 164.31 | 164.33 | 113.2K |
| 13:32 | 164.33 | 164.36 | 164.33 | 164.35 | 30.6K |
| 13:33 | 164.36 | 164.36 | 164.33 | 164.33 | 7.3K |
| 13:34 | 164.35 | 164.42 | 164.35 | 164.42 | 15.3K |
| 13:35 | 164.42 | 164.46 | 164.42 | 164.45 | 18.1K |
| 13:36 | 164.45 | 164.45 | 164.44 | 164.44 | 14.7K |
| 13:37 | 164.43 | 164.44 | 164.43 | 164.44 | 42.5K |
| 13:38 | 164.44 | 164.45 | 164.44 | 164.45 | 13.3K |
| 13:39 | 164.45 | 164.45 | 164.44 | 164.45 | 1.6K |
| 13:40 | 164.45 | 164.46 | 164.45 | 164.46 | 7.0K |
| 13:41 | 164.46 | 164.46 | 164.43 | 164.44 | 7.7K |
| 13:42 | 164.44 | 164.48 | 164.44 | 164.48 | 7.8K |
| 13:43 | 164.48 | 164.49 | 164.48 | 164.49 | 6.5K |
| 13:44 | 164.50 | 164.51 | 164.40 | 164.40 | 23.4K |
| 13:45 | 164.26 | 164.26 | 164.10 | 164.10 | 50.2K |
| 13:46 | 164.10 | 164.10 | 164.03 | 164.08 | 40.9K |
| 13:47 | 164.06 | 164.10 | 164.06 | 164.10 | 6.6K |
| 13:48 | 164.09 | 164.10 | 164.09 | 164.10 | 20.4K |
| 13:49 | 164.09 | 164.11 | 164.09 | 164.11 | 17.7K |
| 13:50 | 164.11 | 164.12 | 164.11 | 164.11 | 3.5K |
| 13:51 | 164.10 | 164.10 | 164.07 | 164.07 | 4.4K |
| 13:52 | 164.07 | 164.09 | 164.07 | 164.09 | 9.5K |
| 13:53 | 164.08 | 164.09 | 164.08 | 164.09 | 1.1K |
| 13:54 | 164.09 | 164.09 | 164.08 | 164.08 | 4.3K |
| 13:55 | 164.07 | 164.07 | 164.07 | 164.07 | 2.8K |
| 13:56 | 164.09 | 164.12 | 164.09 | 164.11 | 3.1K |
| 13:57 | 164.11 | 164.11 | 164.10 | 164.11 | 2.1K |
| 13:58 | 164.10 | 164.10 | 164.08 | 164.09 | 4.7K |
| 13:59 | 164.11 | 164.11 | 164.08 | 164.08 | 3.7K |
| 14:00 | 164.06 | 164.07 | 164.06 | 164.06 | 13.5K |
| 14:01 | 164.04 | 164.05 | 164.04 | 164.04 | 6.6K |
| 14:02 | 164.04 | 164.04 | 164.04 | 164.04 | 9.4K |
| 14:03 | 164.05 | 164.07 | 164.05 | 164.06 | 9.5K |
| 14:04 | 164.05 | 164.05 | 164.02 | 164.02 | 10.4K |
| 14:05 | 164.02 | 164.04 | 164.02 | 164.04 | 22.4K |
| 14:06 | 164.03 | 164.04 | 164.03 | 164.03 | 8.0K |
| 14:07 | 164.05 | 164.05 | 164.03 | 164.03 | 0.8K |
| 14:08 | 164.03 | 164.05 | 164.02 | 164.02 | 24.8K |
| 14:09 | 164.02 | 164.04 | 164.02 | 164.04 | 3.4K |
| 14:10 | 164.02 | 164.02 | 164.01 | 164.01 | 3.1K |
| 14:11 | 164.01 | 164.01 | 163.96 | 163.96 | 33.0K |
| 14:12 | 163.98 | 163.98 | 163.97 | 163.98 | 3.8K |
| 14:13 | 163.97 | 164.00 | 163.97 | 164.00 | 7.3K |
| 14:14 | 163.99 | 163.99 | 163.98 | 163.98 | 3.7K |
| 14:15 | 163.99 | 164.02 | 163.99 | 164.02 | 5.7K |
| 14:16 | 164.04 | 164.05 | 164.03 | 164.03 | 11.1K |
| 14:17 | 164.04 | 164.04 | 164.03 | 164.03 | 1.1K |
| 14:18 | 164.02 | 164.02 | 164.02 | 164.02 | 2.0K |
| 14:19 | 164.02 | 164.02 | 164.00 | 164.00 | 1.4K |
| 14:20 | 164.02 | 164.02 | 164.00 | 164.00 | 9.2K |
| 14:21 | 164.00 | 164.00 | 163.97 | 163.97 | 13.2K |
| 14:22 | 163.97 | 163.97 | 163.96 | 163.96 | 2.7K |
| 14:23 | 163.97 | 163.97 | 163.96 | 163.97 | 11.4K |
| 14:24 | 163.97 | 163.98 | 163.97 | 163.98 | 4.7K |
| 14:25 | 164.00 | 164.00 | 163.98 | 163.98 | 7.4K |
| 14:26 | 163.98 | 163.98 | 163.96 | 163.96 | 4.4K |
| 14:27 | 163.98 | 164.01 | 163.98 | 164.01 | 5.3K |
| 14:28 | 164.01 | 164.03 | 164.01 | 164.03 | 9.9K |
| 14:29 | 164.03 | 164.05 | 164.03 | 164.04 | 12.7K |
| 14:30 | 164.04 | 164.04 | 164.03 | 164.03 | 12.3K |
| 14:31 | 164.02 | 164.04 | 164.02 | 164.04 | 6.1K |
| 14:32 | 164.01 | 164.02 | 164.01 | 164.02 | 3.1K |
| 14:33 | 164.00 | 164.00 | 163.98 | 163.98 | 3.1K |
| 14:34 | 163.98 | 163.98 | 163.95 | 163.96 | 1.9K |
| 14:35 | 163.98 | 163.98 | 163.97 | 163.97 | 17.5K |
| 14:36 | 163.99 | 163.99 | 163.98 | 163.98 | 8.5K |
| 14:37 | 163.97 | 163.98 | 163.94 | 163.94 | 21.5K |
| 14:38 | 163.95 | 163.96 | 163.95 | 163.96 | 2.9K |
| 14:39 | 163.97 | 163.97 | 163.96 | 163.96 | 8.0K |
| 14:40 | 163.96 | 163.96 | 163.94 | 163.94 | 5.8K |
| 14:41 | 163.93 | 163.93 | 163.91 | 163.91 | 3.2K |
| 14:42 | 163.91 | 163.96 | 163.91 | 163.96 | 8.0K |
| 14:43 | 163.96 | 163.98 | 163.96 | 163.98 | 8.5K |
| 14:44 | 163.97 | 163.97 | 163.96 | 163.97 | 3.6K |
| 14:45 | 163.96 | 163.97 | 163.96 | 163.97 | 3.7K |
| 14:46 | 163.97 | 163.98 | 163.97 | 163.98 | 11.5K |
| 14:47 | 163.99 | 164.00 | 163.99 | 164.00 | 2.7K |
| 14:48 | 163.98 | 163.98 | 163.97 | 163.97 | 14.6K |
| 14:49 | 163.96 | 163.96 | 163.93 | 163.93 | 22.5K |
| 14:50 | 163.93 | 163.95 | 163.93 | 163.94 | 1.1K |
| 14:51 | 163.94 | 163.94 | 163.92 | 163.92 | 6.2K |
| 14:52 | 163.93 | 163.93 | 163.92 | 163.92 | 13.6K |
| 14:53 | 163.92 | 163.93 | 163.92 | 163.93 | 10.7K |
| 14:54 | 163.92 | 163.93 | 163.92 | 163.92 | 6.3K |
| 14:55 | 163.94 | 163.94 | 163.92 | 163.92 | 2.4K |
| 14:56 | 163.92 | 163.93 | 163.92 | 163.92 | 7.1K |
| 14:57 | 163.92 | 163.93 | 163.91 | 163.91 | 6.0K |
| 14:58 | 163.92 | 163.92 | 163.92 | 163.92 | 4.3K |
| 14:59 | 163.92 | 163.92 | 163.91 | 163.91 | 9.8K |
| 15:00 | 163.91 | 163.92 | 163.91 | 163.91 | 5.6K |
| 15:01 | 163.92 | 163.95 | 163.92 | 163.95 | 15.6K |
| 15:02 | 163.94 | 163.95 | 163.94 | 163.95 | 4.0K |
| 15:03 | 163.95 | 163.95 | 163.95 | 163.95 | 1.4K |
| 15:04 | 163.96 | 163.96 | 163.94 | 163.94 | 2.8K |
| 15:05 | 163.93 | 163.93 | 163.92 | 163.93 | 2.8K |
| 15:06 | 163.93 | 163.93 | 163.92 | 163.92 | 1.8K |
| 15:07 | 163.90 | 163.91 | 163.90 | 163.90 | 3.3K |
| 15:08 | 163.91 | 163.91 | 163.90 | 163.90 | 5.7K |
| 15:09 | 163.90 | 163.91 | 163.90 | 163.91 | 3.8K |
| 15:10 | 163.90 | 163.92 | 163.90 | 163.91 | 22.7K |
| 15:11 | 163.93 | 163.94 | 163.93 | 163.94 | 14.9K |
| 15:12 | 163.96 | 163.96 | 163.95 | 163.95 | 7.7K |
| 15:13 | 163.96 | 163.98 | 163.96 | 163.98 | 6.8K |
| 15:14 | 163.96 | 163.97 | 163.96 | 163.97 | 7.3K |
| 15:15 | 163.98 | 163.98 | 163.87 | 163.87 | 86.2K |
| 15:16 | 163.85 | 163.85 | 163.84 | 163.84 | 25.5K |
| 15:17 | 163.83 | 163.84 | 163.83 | 163.84 | 3.4K |
| 15:18 | 163.83 | 163.84 | 163.83 | 163.84 | 11.5K |
| 15:19 | 163.83 | 163.83 | 163.80 | 163.80 | 12.9K |
| 15:20 | 163.80 | 163.80 | 163.79 | 163.79 | 31.0K |
| 15:21 | 163.80 | 163.80 | 163.76 | 163.76 | 43.2K |
| 15:22 | 163.76 | 163.77 | 163.76 | 163.77 | 6.6K |
| 15:23 | 163.75 | 163.76 | 163.74 | 163.74 | 9.2K |
| 15:24 | 163.73 | 163.73 | 163.72 | 163.72 | 16.6K |
| 15:25 | 163.69 | 163.69 | 163.66 | 163.67 | 27.4K |
| 15:26 | 163.67 | 163.67 | 163.63 | 163.63 | 17.6K |
| 15:27 | 163.62 | 163.62 | 163.61 | 163.62 | 16.3K |
| 15:28 | 163.62 | 163.63 | 163.60 | 163.60 | 9.0K |
| 15:29 | 163.59 | 163.61 | 163.58 | 163.61 | 19.5K |
| 15:30 | 163.61 | 163.61 | 163.58 | 163.58 | 15.7K |
| 15:31 | 163.58 | 163.58 | 163.56 | 163.57 | 14.3K |
| 15:32 | 163.57 | 163.57 | 163.55 | 163.55 | 7.1K |
| 15:33 | 163.52 | 163.53 | 163.52 | 163.53 | 15.7K |
| 15:34 | 163.54 | 163.54 | 163.53 | 163.53 | 12.0K |
| 15:35 | 163.53 | 163.56 | 163.53 | 163.53 | 18.4K |
| 15:36 | 163.53 | 163.53 | 163.52 | 163.52 | 26.7K |
| 15:37 | 163.51 | 163.51 | 163.49 | 163.50 | 22.3K |
| 15:38 | 163.51 | 163.54 | 163.51 | 163.54 | 13.5K |
| 15:39 | 163.54 | 163.54 | 163.52 | 163.52 | 26.2K |
| 15:40 | 163.56 | 163.60 | 163.56 | 163.60 | 41.4K |
| 15:41 | 163.61 | 163.61 | 163.60 | 163.61 | 26.8K |
| 15:42 | 163.60 | 163.60 | 163.59 | 163.59 | 13.7K |
| 15:43 | 163.60 | 163.60 | 163.59 | 163.60 | 7.8K |
| 15:44 | 163.61 | 163.61 | 163.59 | 163.60 | 19.8K |
| 15:45 | 163.61 | 163.63 | 163.60 | 163.63 | 31.9K |
| 15:46 | 163.65 | 163.66 | 163.65 | 163.65 | 25.2K |
| 15:47 | 163.64 | 163.67 | 163.64 | 163.66 | 11.0K |
| 15:48 | 163.66 | 163.68 | 163.66 | 163.68 | 13.9K |
| 15:49 | 163.68 | 163.68 | 163.66 | 163.66 | 30.0K |
| 15:50 | 163.55 | 163.55 | 163.40 | 163.40 | 198.3K |
| 15:51 | 163.39 | 163.39 | 163.37 | 163.38 | 34.0K |
| 15:52 | 163.39 | 163.41 | 163.37 | 163.37 | 88.8K |
| 15:53 | 163.36 | 163.38 | 163.35 | 163.38 | 38.5K |
| 15:54 | 163.37 | 163.41 | 163.37 | 163.39 | 35.7K |
| 15:55 | 163.36 | 163.36 | 163.30 | 163.30 | 75.1K |
| 15:56 | 163.28 | 163.28 | 163.24 | 163.26 | 115.3K |
| 15:57 | 163.26 | 163.27 | 163.23 | 163.27 | 94.7K |
| 15:58 | 163.27 | 163.27 | 163.24 | 163.24 | 80.1K |
| 15:59 | 163.25 | 163.25 | 163.23 | 163.25 | 122.9K |
| 16:00 | 163.21 | 163.21 | 163.21 | 163.21 | 2,007.2K |
| 16:01 | 163.21 | 163.21 | 163.21 | 163.21 | 0.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 162.24 | 163.52 | 162.24 | 162.81 | 5.3M |
| 2025-09-25 | 163.16 | 163.16 | 161.14 | 161.96 | 5.6M |
| 2025-09-24 | 164.26 | 164.65 | 163.21 | 163.21 | 8.2M |
| 2025-09-23 | 164.40 | 164.94 | 163.92 | 164.14 | 6.1M |
| 2025-09-22 | 164.21 | 164.71 | 163.29 | 164.40 | 4.9M |
| 2025-09-19 | 163.56 | 164.77 | 163.41 | 164.45 | 22.5M |
| 2025-09-18 | 163.94 | 164.84 | 163.13 | 163.28 | 4.0M |
| 2025-09-17 | 165.05 | 166.07 | 163.95 | 163.95 | 5.5M |
| 2025-09-16 | 164.87 | 165.40 | 164.45 | 164.99 | 4.5M |
| 2025-09-15 | 165.33 | 165.72 | 164.89 | 165.00 | 5.1M |
| 2025-09-12 | 164.83 | 166.50 | 164.83 | 165.36 | 5.5M |
| 2025-09-11 | 163.58 | 165.10 | 163.58 | 164.81 | 6.7M |
| 2025-09-10 | 163.78 | 164.63 | 163.23 | 163.30 | 4.7M |
| 2025-09-09 | 164.38 | 164.44 | 163.65 | 163.69 | 4.1M |
| 2025-09-08 | 165.11 | 165.11 | 163.93 | 164.55 | 6.0M |
| 2025-09-05 | 163.25 | 165.70 | 163.25 | 165.08 | 5.5M |
| 2025-09-04 | 162.29 | 163.28 | 162.09 | 163.15 | 4.5M |
| 2025-09-03 | 160.56 | 162.34 | 160.56 | 162.24 | 7.2M |
| 2025-09-02 | 162.25 | 162.25 | 160.37 | 160.62 | 5.6M |
| 2025-08-29 | 161.85 | 162.96 | 161.00 | 162.89 | 6.7M |
| 2025-08-28 | 162.00 | 162.37 | 161.32 | 162.07 | 5.3M |
| 2025-08-27 | 160.34 | 162.04 | 160.34 | 161.95 | 4.8M |
| 2025-08-26 | 161.40 | 161.44 | 159.94 | 160.32 | 6.8M |
| 2025-08-25 | 163.02 | 163.13 | 161.27 | 161.49 | 4.0M |
| 2025-08-22 | 161.89 | 163.64 | 161.82 | 163.12 | 7.1M |
| 2025-08-21 | 161.47 | 162.00 | 161.10 | 161.48 | 4.8M |
| 2025-08-20 | 161.60 | 162.27 | 161.35 | 161.54 | 5.4M |
| 2025-08-19 | 160.61 | 162.45 | 160.53 | 161.68 | 5.8M |
| 2025-08-18 | 160.98 | 161.77 | 160.19 | 160.38 | 4.5M |
| 2025-08-15 | 160.95 | 161.19 | 160.16 | 161.06 | 4.9M |
| 2025-08-14 | 160.41 | 160.93 | 158.82 | 160.92 | 7.9M |
| 2025-08-13 | 159.45 | 160.93 | 159.32 | 160.74 | 8.7M |
| 2025-08-12 | 158.39 | 159.89 | 157.25 | 159.38 | 7.0M |
| 2025-08-11 | 159.12 | 159.12 | 157.62 | 158.14 | 7.1M |
| 2025-08-08 | 159.59 | 160.16 | 158.99 | 159.19 | 6.9M |
| 2025-08-07 | 159.49 | 159.87 | 158.29 | 159.29 | 6.7M |
| 2025-08-06 | 159.37 | 160.00 | 158.77 | 159.31 | 5.7M |
| 2025-08-05 | 158.52 | 159.85 | 158.35 | 159.20 | 6.6M |
| 2025-08-01 | 157.73 | 158.61 | 157.43 | 157.93 | 5.9M |
| 2025-07-31 | 160.62 | 160.85 | 158.25 | 158.33 | 8.8M |
| 2025-07-30 | 161.08 | 162.55 | 160.36 | 160.88 | 8.8M |
| 2025-07-29 | 159.22 | 161.01 | 159.22 | 160.90 | 6.3M |
| 2025-07-28 | 160.80 | 160.84 | 159.05 | 159.10 | 7.2M |
| 2025-07-25 | 160.93 | 161.04 | 159.87 | 160.68 | 5.1M |
| 2025-07-24 | 161.79 | 161.84 | 160.51 | 160.80 | 5.5M |
| 2025-07-23 | 162.04 | 162.51 | 161.67 | 161.86 | 5.6M |
| 2025-07-22 | 161.38 | 162.25 | 161.29 | 161.78 | 6.1M |
| 2025-07-21 | 161.08 | 161.64 | 160.42 | 161.22 | 4.9M |
| 2025-07-18 | 161.10 | 161.24 | 160.27 | 160.84 | 7.5M |
| 2025-07-17 | 161.35 | 161.68 | 160.74 | 161.01 | 6.9M |
| 2025-07-16 | 161.64 | 162.42 | 161.29 | 161.38 | 6.3M |
| 2025-07-15 | 162.47 | 163.10 | 161.27 | 161.88 | 7.2M |
| 2025-07-14 | 160.83 | 162.47 | 160.83 | 162.21 | 6.1M |
| 2025-07-11 | 160.03 | 160.97 | 158.96 | 160.87 | 6.0M |
| 2025-07-10 | 160.15 | 161.26 | 159.98 | 160.29 | 6.4M |
| 2025-07-09 | 159.63 | 160.70 | 159.63 | 160.02 | 7.6M |
| 2025-07-08 | 159.78 | 159.97 | 158.74 | 159.18 | 8.8M |
| 2025-07-07 | 162.46 | 162.53 | 159.58 | 159.99 | 8.1M |
| 2025-07-04 | 158.22 | 162.45 | 158.01 | 162.29 | 8.6M |
| 2025-07-03 | 158.56 | 159.34 | 157.59 | 158.15 | 4.2M |
| 2025-07-02 | 158.46 | 159.21 | 157.62 | 158.63 | 5.5M |
| 2025-06-30 | 157.40 | 159.09 | 156.57 | 158.36 | 6.8M |
| 2025-06-27 | 156.39 | 158.90 | 156.39 | 157.62 | 8.6M |
| 2025-06-26 | 156.01 | 156.53 | 155.63 | 156.50 | 5.1M |
| 2025-06-25 | 156.79 | 156.79 | 155.71 | 155.91 | 5.3M |
| 2025-06-24 | 157.17 | 157.37 | 156.61 | 156.81 | 4.1M |
| 2025-06-23 | 157.22 | 158.19 | 156.66 | 156.92 | 5.2M |
| 2025-06-20 | 157.12 | 157.84 | 156.43 | 157.24 | 11.3M |
| 2025-06-19 | 156.89 | 157.37 | 156.62 | 156.82 | 2.2M |
| 2025-06-18 | 156.45 | 157.77 | 156.31 | 157.01 | 4.7M |
| 2025-06-17 | 157.43 | 157.43 | 155.67 | 156.62 | 6.9M |
| 2025-06-16 | 158.36 | 158.92 | 157.34 | 157.46 | 4.2M |
| 2025-06-13 | 159.27 | 159.62 | 157.70 | 158.02 | 4.9M |
| 2025-06-12 | 158.00 | 159.83 | 157.89 | 159.62 | 5.4M |
| 2025-06-11 | 158.82 | 159.72 | 157.85 | 157.98 | 8.6M |
| 2025-06-10 | 158.76 | 159.79 | 158.58 | 158.79 | 5.5M |
| 2025-06-09 | 157.79 | 159.37 | 157.69 | 158.69 | 6.8M |
| 2025-06-06 | 157.06 | 157.93 | 156.45 | 157.71 | 5.2M |
| 2025-06-05 | 156.32 | 156.98 | 155.67 | 156.86 | 5.1M |
| 2025-06-04 | 157.00 | 157.00 | 155.95 | 156.10 | 5.7M |
| 2025-06-03 | 156.91 | 157.29 | 156.01 | 157.03 | 7.2M |
| 2025-06-02 | 157.11 | 158.33 | 156.61 | 156.77 | 5.7M |
| 2025-05-30 | 157.41 | 157.79 | 156.82 | 157.09 | 6.7M |
| 2025-05-29 | 156.16 | 158.85 | 156.16 | 157.95 | 7.4M |
| 2025-05-28 | 155.91 | 156.18 | 155.04 | 155.99 | 8.5M |
| 2025-05-27 | 151.21 | 156.17 | 151.21 | 155.73 | 15.5M |
| 2025-05-26 | 150.03 | 151.76 | 150.03 | 150.89 | 2.9M |
| 2025-05-23 | 149.47 | 150.34 | 149.06 | 149.60 | 3.6M |
| 2025-05-22 | 149.28 | 150.02 | 148.45 | 149.57 | 4.6M |
| 2025-05-21 | 151.30 | 151.35 | 148.65 | 149.25 | 7.5M |
| 2025-05-20 | 152.99 | 154.14 | 151.58 | 151.62 | 7.0M |
| 2025-05-16 | 150.98 | 153.22 | 150.94 | 153.00 | 5.3M |
| 2025-05-15 | 149.27 | 151.36 | 149.27 | 150.96 | 6.0M |
| 2025-05-14 | 150.27 | 150.35 | 148.79 | 149.11 | 6.2M |
| 2025-05-13 | 150.54 | 151.28 | 149.39 | 150.33 | 5.4M |
| 2025-05-12 | 150.25 | 151.44 | 150.08 | 150.62 | 6.7M |
| 2025-05-09 | 148.49 | 150.30 | 147.91 | 149.91 | 5.0M |
| 2025-05-08 | 149.08 | 149.77 | 146.86 | 148.94 | 7.2M |
| 2025-05-07 | 148.42 | 149.41 | 147.68 | 149.35 | 7.3M |
| 2025-05-06 | 148.91 | 149.54 | 148.01 | 148.22 | 5.0M |
| 2025-05-05 | 150.50 | 150.50 | 148.60 | 148.91 | 5.6M |
| 2025-05-02 | 150.62 | 151.30 | 149.90 | 150.69 | 4.5M |
| 2025-05-01 | 148.77 | 151.01 | 148.31 | 150.03 | 6.4M |
| 2025-04-30 | 146.98 | 148.81 | 145.67 | 148.81 | 6.5M |
| 2025-04-29 | 147.41 | 147.97 | 146.34 | 147.67 | 3.8M |
| 2025-04-28 | 147.87 | 148.45 | 146.63 | 147.42 | 4.5M |
| 2025-04-25 | 147.12 | 148.55 | 146.51 | 147.96 | 5.1M |
| 2025-04-24 | 145.90 | 147.78 | 145.90 | 147.14 | 5.2M |
| 2025-04-23 | 146.24 | 147.76 | 145.65 | 146.03 | 3.9M |
| 2025-04-22 | 144.91 | 146.82 | 144.91 | 145.60 | 4.8M |
| 2025-04-21 | 146.50 | 146.94 | 142.85 | 144.18 | 4.5M |
| 2025-04-17 | 144.78 | 146.73 | 144.78 | 146.67 | 6.5M |
| 2025-04-16 | 143.48 | 146.56 | 143.48 | 144.49 | 6.2M |
| 2025-04-15 | 141.78 | 144.07 | 141.78 | 143.62 | 8.9M |
| 2025-04-14 | 139.49 | 142.25 | 139.49 | 141.66 | 6.3M |
| 2025-04-11 | 138.61 | 139.85 | 137.83 | 138.91 | 6.0M |
| 2025-04-10 | 142.99 | 142.99 | 136.97 | 138.72 | 8.1M |
| 2025-04-09 | 137.00 | 143.19 | 134.26 | 143.09 | 13.5M |
| 2025-04-08 | 142.06 | 142.87 | 136.87 | 137.93 | 10.5M |
| 2025-04-07 | 143.05 | 143.22 | 136.67 | 140.89 | 12.5M |
| 2025-04-04 | 148.96 | 148.96 | 143.99 | 144.22 | 12.6M |
| 2025-04-03 | 150.34 | 151.59 | 148.85 | 149.49 | 7.9M |
| 2025-04-02 | 150.55 | 151.17 | 149.67 | 151.16 | 5.0M |
| 2025-04-01 | 150.33 | 151.65 | 150.10 | 151.29 | 6.3M |
| 2025-03-31 | 150.06 | 151.73 | 149.79 | 150.60 | 10.0M |
| 2025-03-28 | 151.11 | 151.20 | 149.83 | 150.57 | 5.6M |
| 2025-03-27 | 149.98 | 152.52 | 149.86 | 151.10 | 5.3M |
| 2025-03-26 | 151.49 | 152.44 | 149.70 | 149.90 | 6.6M |
| 2025-03-25 | 151.81 | 153.42 | 151.28 | 151.39 | 8.6M |
| 2025-03-24 | 150.85 | 152.34 | 150.48 | 151.70 | 8.5M |
| 2025-03-21 | 151.13 | 151.32 | 149.38 | 150.85 | 16.0M |
| 2025-03-20 | 151.13 | 151.93 | 150.27 | 151.22 | 7.5M |
| 2025-03-19 | 150.52 | 152.40 | 150.28 | 151.39 | 6.7M |
| 2025-03-18 | 151.91 | 152.29 | 150.16 | 150.82 | 6.2M |
| 2025-03-17 | 150.22 | 152.50 | 150.22 | 152.03 | 5.7M |
| 2025-03-14 | 149.90 | 151.26 | 148.89 | 150.29 | 5.9M |
| 2025-03-13 | 150.43 | 152.10 | 149.52 | 149.64 | 6.4M |
| 2025-03-12 | 149.88 | 151.30 | 149.23 | 150.59 | 7.7M |
| 2025-03-11 | 149.69 | 150.62 | 148.45 | 149.76 | 7.4M |
| 2025-03-10 | 152.37 | 153.39 | 149.57 | 149.63 | 8.4M |
| 2025-03-07 | 152.22 | 154.06 | 151.97 | 153.05 | 5.6M |
| 2025-03-06 | 152.83 | 152.85 | 151.41 | 152.30 | 5.3M |
| 2025-03-05 | 151.81 | 153.85 | 151.47 | 153.73 | 6.3M |
| 2025-03-04 | 150.97 | 153.25 | 147.64 | 152.21 | 7.5M |
| 2025-03-03 | 150.09 | 152.64 | 150.09 | 151.34 | 6.2M |
| 2025-02-28 | 149.55 | 150.91 | 148.53 | 150.18 | 12.0M |
| 2025-02-27 | 152.45 | 152.57 | 149.78 | 149.83 | 6.5M |
| 2025-02-26 | 151.59 | 153.26 | 151.59 | 152.61 | 4.7M |
| 2025-02-25 | 149.71 | 152.50 | 149.71 | 151.67 | 7.9M |
| 2025-02-24 | 149.82 | 150.96 | 149.22 | 149.65 | 6.8M |
| 2025-02-21 | 150.81 | 151.72 | 149.25 | 149.97 | 6.5M |
| 2025-02-20 | 151.28 | 151.28 | 149.86 | 150.84 | 5.8M |
| 2025-02-19 | 150.79 | 151.64 | 149.42 | 151.38 | 6.7M |
| 2025-02-18 | 149.55 | 151.23 | 149.52 | 150.65 | 8.0M |
| 2025-02-14 | 150.57 | 152.41 | 149.71 | 149.82 | 8.3M |
| 2025-02-13 | 148.92 | 151.12 | 148.62 | 150.09 | 6.4M |
| 2025-02-12 | 148.69 | 149.27 | 148.10 | 148.38 | 4.6M |
| 2025-02-11 | 150.04 | 150.54 | 149.07 | 149.33 | 4.3M |
| 2025-02-10 | 149.69 | 150.60 | 148.48 | 150.39 | 4.5M |
| 2025-02-07 | 150.30 | 150.32 | 148.63 | 149.57 | 4.8M |
| 2025-02-06 | 151.24 | 151.92 | 150.28 | 150.55 | 6.1M |
| 2025-02-05 | 146.40 | 151.14 | 146.40 | 151.09 | 9.0M |
| 2025-02-04 | 145.10 | 147.15 | 144.88 | 146.34 | 8.3M |
| 2025-02-03 | 145.30 | 146.14 | 141.98 | 145.20 | 11.0M |
| 2025-01-31 | 148.23 | 149.15 | 147.24 | 147.81 | 9.1M |
| 2025-01-30 | 147.24 | 150.02 | 147.24 | 148.79 | 8.1M |
| 2025-01-29 | 148.68 | 149.58 | 145.86 | 146.57 | 6.5M |
| 2025-01-28 | 148.18 | 149.51 | 148.18 | 148.76 | 6.5M |
| 2025-01-27 | 147.02 | 149.00 | 147.00 | 148.26 | 6.6M |
| 2025-01-24 | 146.37 | 147.36 | 145.95 | 147.17 | 4.9M |
| 2025-01-23 | 146.71 | 147.20 | 146.12 | 146.37 | 6.2M |
| 2025-01-22 | 147.29 | 147.36 | 146.20 | 146.72 | 7.5M |
| 2025-01-21 | 147.43 | 147.78 | 146.37 | 147.33 | 6.2M |
| 2025-01-20 | 146.71 | 147.56 | 146.32 | 147.31 | 3.8M |
| 2025-01-17 | 147.87 | 148.21 | 146.53 | 146.70 | 6.3M |
| 2025-01-16 | 147.94 | 148.44 | 146.73 | 147.52 | 5.2M |
| 2025-01-15 | 147.86 | 149.71 | 147.86 | 148.13 | 6.4M |
| 2025-01-14 | 147.16 | 147.59 | 146.07 | 146.78 | 6.0M |
| 2025-01-13 | 147.58 | 147.93 | 146.38 | 146.90 | 5.6M |
| 2025-01-10 | 150.01 | 150.01 | 147.26 | 147.86 | 5.6M |
| 2025-01-09 | 149.87 | 150.36 | 149.60 | 150.24 | 2.3M |
| 2025-01-08 | 150.77 | 150.92 | 148.32 | 150.15 | 6.2M |
| 2025-01-07 | 151.95 | 152.75 | 150.22 | 150.78 | 5.3M |
| 2025-01-06 | 152.77 | 153.10 | 150.87 | 151.89 | 5.1M |
| 2025-01-03 | 150.79 | 152.95 | 150.75 | 152.46 | 4.9M |
| 2025-01-02 | 150.08 | 151.89 | 150.08 | 150.74 | 5.3M |