5,385.73
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:28 | 5,388.86 | 5,388.86 | 5,388.86 | 5,388.86 | 20,583.6K |
| 09:29 | 5,388.86 | 5,388.86 | 5,388.86 | 5,388.86 | 0.0K |
| 09:30 | 5,388.86 | 5,409.65 | 5,388.86 | 5,409.58 | 67,109.2K |
| 09:31 | 5,411.14 | 5,414.82 | 5,403.86 | 5,403.86 | 43,819.4K |
| 09:32 | 5,405.49 | 5,408.10 | 5,402.14 | 5,403.40 | 34,656.6K |
| 09:33 | 5,403.89 | 5,405.79 | 5,394.86 | 5,397.78 | 43,462.2K |
| 09:34 | 5,398.75 | 5,401.21 | 5,394.47 | 5,395.31 | 33,093.5K |
| 09:35 | 5,393.52 | 5,395.68 | 5,382.12 | 5,387.02 | 42,878.2K |
| 09:36 | 5,386.84 | 5,395.03 | 5,386.84 | 5,391.38 | 41,401.0K |
| 09:37 | 5,390.43 | 5,398.92 | 5,390.43 | 5,392.47 | 52,601.3K |
| 09:38 | 5,391.61 | 5,391.61 | 5,380.31 | 5,381.40 | 39,832.9K |
| 09:39 | 5,382.46 | 5,384.94 | 5,375.93 | 5,375.93 | 45,318.3K |
| 09:40 | 5,376.91 | 5,381.28 | 5,370.77 | 5,381.28 | 56,365.0K |
| 09:41 | 5,381.02 | 5,382.74 | 5,379.70 | 5,380.79 | 27,675.6K |
| 09:42 | 5,381.82 | 5,388.08 | 5,381.82 | 5,385.58 | 36,006.4K |
| 09:43 | 5,385.49 | 5,389.65 | 5,380.73 | 5,389.65 | 36,397.4K |
| 09:44 | 5,388.09 | 5,398.60 | 5,388.09 | 5,397.90 | 43,544.0K |
| 09:45 | 5,397.29 | 5,405.57 | 5,394.22 | 5,404.37 | 28,416.3K |
| 09:46 | 5,405.67 | 5,408.12 | 5,402.83 | 5,407.83 | 40,738.3K |
| 09:47 | 5,410.21 | 5,418.95 | 5,408.34 | 5,417.52 | 68,229.7K |
| 09:48 | 5,418.93 | 5,423.81 | 5,418.12 | 5,423.81 | 39,130.4K |
| 09:49 | 5,424.49 | 5,426.16 | 5,422.15 | 5,424.43 | 26,420.8K |
| 09:50 | 5,423.41 | 5,427.71 | 5,423.41 | 5,423.49 | 51,089.9K |
| 09:51 | 5,422.36 | 5,422.36 | 5,414.78 | 5,416.10 | 28,485.0K |
| 09:52 | 5,418.72 | 5,425.20 | 5,418.72 | 5,423.43 | 32,166.8K |
| 09:53 | 5,424.69 | 5,429.43 | 5,424.69 | 5,428.47 | 39,800.5K |
| 09:54 | 5,428.33 | 5,432.53 | 5,428.27 | 5,432.07 | 23,323.8K |
| 09:55 | 5,431.63 | 5,432.95 | 5,429.84 | 5,431.59 | 23,243.3K |
| 09:56 | 5,430.80 | 5,436.56 | 5,430.64 | 5,432.68 | 63,103.4K |
| 09:57 | 5,432.96 | 5,432.96 | 5,427.24 | 5,429.59 | 34,298.2K |
| 09:58 | 5,430.92 | 5,435.87 | 5,430.92 | 5,432.08 | 19,176.0K |
| 09:59 | 5,432.55 | 5,433.31 | 5,429.96 | 5,430.36 | 22,205.1K |
| 10:00 | 5,429.84 | 5,431.97 | 5,423.48 | 5,424.63 | 24,583.1K |
| 10:01 | 5,424.75 | 5,427.69 | 5,424.75 | 5,426.43 | 15,577.5K |
| 10:02 | 5,426.17 | 5,427.16 | 5,423.72 | 5,426.50 | 18,346.4K |
| 10:03 | 5,425.88 | 5,429.63 | 5,425.88 | 5,428.08 | 22,012.8K |
| 10:04 | 5,426.23 | 5,427.64 | 5,424.88 | 5,425.63 | 11,334.6K |
| 10:05 | 5,426.06 | 5,429.61 | 5,425.41 | 5,429.11 | 22,762.8K |
| 10:06 | 5,428.78 | 5,428.78 | 5,423.96 | 5,423.96 | 18,044.0K |
| 10:07 | 5,425.10 | 5,427.14 | 5,424.66 | 5,424.66 | 11,949.3K |
| 10:08 | 5,424.22 | 5,425.81 | 5,423.00 | 5,423.26 | 10,649.2K |
| 10:09 | 5,424.14 | 5,424.54 | 5,420.10 | 5,421.23 | 10,871.7K |
| 10:10 | 5,420.39 | 5,421.40 | 5,417.40 | 5,418.45 | 12,734.8K |
| 10:11 | 5,418.72 | 5,418.88 | 5,414.02 | 5,415.13 | 20,428.7K |
| 10:12 | 5,415.62 | 5,416.74 | 5,412.59 | 5,413.69 | 11,844.8K |
| 10:13 | 5,414.68 | 5,414.68 | 5,409.44 | 5,411.22 | 18,241.5K |
| 10:14 | 5,412.35 | 5,417.80 | 5,412.35 | 5,415.91 | 21,421.5K |
| 10:15 | 5,415.98 | 5,420.67 | 5,415.28 | 5,420.67 | 16,913.4K |
| 10:16 | 5,421.16 | 5,423.78 | 5,420.51 | 5,423.43 | 30,174.9K |
| 10:17 | 5,423.57 | 5,423.74 | 5,416.67 | 5,416.67 | 24,481.7K |
| 10:18 | 5,414.40 | 5,414.40 | 5,409.89 | 5,409.89 | 25,622.7K |
| 10:19 | 5,409.29 | 5,410.12 | 5,403.79 | 5,403.79 | 36,976.3K |
| 10:20 | 5,403.58 | 5,403.58 | 5,400.94 | 5,401.44 | 21,580.7K |
| 10:21 | 5,400.15 | 5,400.96 | 5,398.27 | 5,398.27 | 21,422.6K |
| 10:22 | 5,397.33 | 5,397.33 | 5,394.15 | 5,396.31 | 27,869.8K |
| 10:23 | 5,396.89 | 5,396.89 | 5,393.81 | 5,393.81 | 16,441.7K |
| 10:24 | 5,393.17 | 5,393.71 | 5,387.69 | 5,388.69 | 29,700.3K |
| 10:25 | 5,388.75 | 5,388.75 | 5,383.61 | 5,384.52 | 37,137.5K |
| 10:26 | 5,383.74 | 5,386.41 | 5,383.50 | 5,384.09 | 22,819.9K |
| 10:27 | 5,384.87 | 5,384.87 | 5,380.26 | 5,381.24 | 21,219.3K |
| 10:28 | 5,380.87 | 5,381.98 | 5,379.31 | 5,380.28 | 20,571.4K |
| 10:29 | 5,379.82 | 5,382.38 | 5,377.87 | 5,382.38 | 22,403.9K |
| 10:30 | 5,381.58 | 5,383.46 | 5,376.55 | 5,377.62 | 36,194.6K |
| 10:31 | 5,377.14 | 5,381.64 | 5,375.89 | 5,380.61 | 25,398.3K |
| 10:32 | 5,380.67 | 5,381.81 | 5,379.36 | 5,381.55 | 15,550.4K |
| 10:33 | 5,380.58 | 5,385.24 | 5,380.58 | 5,385.09 | 14,880.9K |
| 10:34 | 5,384.82 | 5,386.52 | 5,381.26 | 5,381.27 | 23,186.5K |
| 10:35 | 5,381.94 | 5,382.79 | 5,378.85 | 5,380.35 | 20,334.5K |
| 10:36 | 5,379.60 | 5,381.03 | 5,378.04 | 5,380.40 | 11,825.5K |
| 10:37 | 5,379.58 | 5,382.05 | 5,379.40 | 5,381.21 | 10,497.1K |
| 10:38 | 5,381.09 | 5,382.29 | 5,380.05 | 5,380.07 | 11,694.4K |
| 10:39 | 5,380.09 | 5,384.11 | 5,379.39 | 5,382.46 | 12,195.6K |
| 10:40 | 5,382.10 | 5,382.33 | 5,379.14 | 5,381.76 | 8,247.3K |
| 10:41 | 5,381.57 | 5,382.86 | 5,379.59 | 5,379.59 | 6,971.4K |
| 10:42 | 5,378.90 | 5,381.10 | 5,377.34 | 5,377.52 | 16,897.0K |
| 10:43 | 5,378.14 | 5,381.19 | 5,378.14 | 5,380.90 | 9,351.7K |
| 10:44 | 5,380.07 | 5,381.76 | 5,376.07 | 5,376.89 | 12,910.2K |
| 10:45 | 5,376.76 | 5,378.89 | 5,374.95 | 5,374.95 | 12,667.6K |
| 10:46 | 5,376.57 | 5,377.58 | 5,375.07 | 5,375.21 | 7,143.6K |
| 10:47 | 5,374.69 | 5,377.61 | 5,373.63 | 5,377.61 | 10,288.8K |
| 10:48 | 5,376.70 | 5,378.43 | 5,376.70 | 5,377.37 | 6,643.6K |
| 10:49 | 5,378.78 | 5,379.46 | 5,376.72 | 5,378.45 | 5,778.7K |
| 10:50 | 5,378.60 | 5,380.32 | 5,378.60 | 5,379.16 | 5,113.0K |
| 10:51 | 5,379.05 | 5,380.58 | 5,378.55 | 5,380.24 | 8,691.1K |
| 10:52 | 5,379.55 | 5,379.55 | 5,376.23 | 5,376.23 | 18,152.1K |
| 10:53 | 5,375.97 | 5,379.16 | 5,375.97 | 5,379.16 | 9,282.1K |
| 10:54 | 5,378.53 | 5,380.80 | 5,378.53 | 5,378.82 | 11,453.8K |
| 10:55 | 5,377.26 | 5,380.56 | 5,376.77 | 5,379.45 | 12,312.0K |
| 10:56 | 5,380.99 | 5,381.84 | 5,375.57 | 5,375.79 | 24,929.9K |
| 10:57 | 5,375.98 | 5,377.09 | 5,374.31 | 5,376.59 | 11,239.6K |
| 10:58 | 5,375.25 | 5,378.04 | 5,375.25 | 5,378.04 | 11,798.6K |
| 10:59 | 5,378.06 | 5,378.33 | 5,375.18 | 5,377.96 | 19,384.3K |
| 11:00 | 5,377.40 | 5,377.40 | 5,371.96 | 5,372.78 | 37,444.8K |
| 11:01 | 5,371.82 | 5,373.45 | 5,370.09 | 5,370.69 | 14,193.0K |
| 11:02 | 5,371.83 | 5,374.28 | 5,371.83 | 5,372.66 | 11,173.4K |
| 11:03 | 5,372.42 | 5,374.28 | 5,371.12 | 5,372.96 | 12,231.0K |
| 11:04 | 5,372.92 | 5,374.52 | 5,371.91 | 5,372.33 | 12,956.9K |
| 11:05 | 5,373.02 | 5,376.42 | 5,373.02 | 5,374.83 | 17,968.6K |
| 11:06 | 5,374.16 | 5,375.03 | 5,371.67 | 5,372.49 | 16,154.8K |
| 11:07 | 5,372.15 | 5,373.61 | 5,370.28 | 5,372.16 | 10,985.3K |
| 11:08 | 5,371.04 | 5,373.04 | 5,370.58 | 5,371.15 | 6,018.4K |
| 11:09 | 5,371.61 | 5,373.15 | 5,370.67 | 5,372.05 | 9,968.4K |
| 11:10 | 5,371.24 | 5,373.05 | 5,371.21 | 5,371.69 | 8,007.0K |
| 11:11 | 5,372.21 | 5,372.54 | 5,369.60 | 5,372.02 | 10,958.5K |
| 11:12 | 5,373.28 | 5,376.25 | 5,373.28 | 5,375.22 | 9,959.2K |
| 11:13 | 5,373.91 | 5,375.62 | 5,373.61 | 5,374.23 | 6,047.6K |
| 11:14 | 5,375.22 | 5,375.25 | 5,371.85 | 5,371.85 | 11,762.7K |
| 11:15 | 5,371.83 | 5,372.65 | 5,369.00 | 5,369.56 | 18,098.6K |
| 11:16 | 5,368.90 | 5,370.64 | 5,368.18 | 5,369.70 | 10,303.1K |
| 11:17 | 5,369.96 | 5,371.90 | 5,369.95 | 5,370.22 | 7,730.2K |
| 11:18 | 5,371.23 | 5,374.58 | 5,370.44 | 5,373.39 | 7,775.2K |
| 11:19 | 5,374.30 | 5,375.64 | 5,372.88 | 5,373.95 | 8,450.3K |
| 11:20 | 5,374.00 | 5,374.24 | 5,371.34 | 5,371.50 | 13,416.1K |
| 11:21 | 5,371.49 | 5,373.22 | 5,370.83 | 5,370.83 | 13,530.0K |
| 11:22 | 5,370.32 | 5,373.15 | 5,370.32 | 5,373.13 | 7,240.1K |
| 11:23 | 5,372.86 | 5,373.05 | 5,370.36 | 5,372.17 | 7,332.0K |
| 11:24 | 5,372.71 | 5,373.18 | 5,371.67 | 5,371.74 | 14,912.2K |
| 11:25 | 5,372.40 | 5,373.63 | 5,370.86 | 5,371.94 | 12,044.0K |
| 11:26 | 5,371.71 | 5,374.04 | 5,371.71 | 5,373.37 | 6,876.0K |
| 11:27 | 5,371.71 | 5,374.75 | 5,371.71 | 5,374.75 | 6,701.4K |
| 11:28 | 5,374.88 | 5,375.67 | 5,373.10 | 5,373.36 | 5,918.3K |
| 11:29 | 5,373.70 | 5,375.31 | 5,372.75 | 5,374.71 | 8,566.8K |
| 11:30 | 5,375.08 | 5,375.08 | 5,374.73 | 5,374.73 | 273.5K |
| 11:31 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 11:32 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 11:33 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 11:34 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 11:35 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 11:36 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 11:37 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 11:38 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 11:39 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 11:40 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 11:41 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 11:42 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 11:43 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 11:44 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 11:45 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 11:46 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 11:47 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 11:48 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 11:49 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 11:50 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 11:51 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 11:52 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 11:53 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 11:54 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 11:55 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 11:56 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 11:57 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 11:58 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 11:59 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:00 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:01 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:02 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:03 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:04 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:05 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:06 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:07 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:08 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:09 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:10 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:11 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:12 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:13 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:14 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:15 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:16 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:17 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:18 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:19 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:20 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:21 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:22 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:23 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:24 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:25 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:26 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:27 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:28 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:29 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:30 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:31 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:32 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:33 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:34 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:35 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:36 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:37 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:38 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:39 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:40 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:41 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:42 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:43 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:44 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:45 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:46 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:47 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:48 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:49 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:50 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:51 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:52 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:53 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:54 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:55 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:56 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:57 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:58 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 12:59 | 5,374.73 | 5,374.73 | 5,374.73 | 5,374.73 | 0.0K |
| 13:00 | 5,374.73 | 5,376.62 | 5,371.49 | 5,372.54 | 46,029.6K |
| 13:01 | 5,371.58 | 5,383.83 | 5,371.58 | 5,382.83 | 22,937.1K |
| 13:02 | 5,381.87 | 5,383.76 | 5,379.42 | 5,381.40 | 10,826.5K |
| 13:03 | 5,380.65 | 5,382.37 | 5,379.53 | 5,382.01 | 10,502.0K |
| 13:04 | 5,382.83 | 5,387.41 | 5,382.83 | 5,386.08 | 18,762.4K |
| 13:05 | 5,386.83 | 5,388.45 | 5,382.72 | 5,383.32 | 12,112.6K |
| 13:06 | 5,382.79 | 5,385.76 | 5,381.07 | 5,385.76 | 14,258.2K |
| 13:07 | 5,385.32 | 5,385.96 | 5,381.24 | 5,382.18 | 8,667.7K |
| 13:08 | 5,382.06 | 5,385.08 | 5,381.94 | 5,384.42 | 8,258.2K |
| 13:09 | 5,385.13 | 5,387.74 | 5,384.92 | 5,387.74 | 9,270.8K |
| 13:10 | 5,387.53 | 5,387.53 | 5,379.28 | 5,381.27 | 19,453.0K |
| 13:11 | 5,381.84 | 5,382.09 | 5,380.51 | 5,381.70 | 7,426.7K |
| 13:12 | 5,380.56 | 5,383.84 | 5,379.51 | 5,380.05 | 9,775.4K |
| 13:13 | 5,379.75 | 5,381.89 | 5,379.75 | 5,380.90 | 5,798.3K |
| 13:14 | 5,380.56 | 5,382.54 | 5,379.74 | 5,382.20 | 7,145.4K |
| 13:15 | 5,383.50 | 5,385.98 | 5,382.83 | 5,383.18 | 8,513.6K |
| 13:16 | 5,383.85 | 5,385.32 | 5,382.88 | 5,384.26 | 5,176.6K |
| 13:17 | 5,383.61 | 5,385.04 | 5,383.47 | 5,383.76 | 7,729.3K |
| 13:18 | 5,383.95 | 5,384.00 | 5,382.35 | 5,383.53 | 5,690.0K |
| 13:19 | 5,382.80 | 5,384.20 | 5,382.53 | 5,383.51 | 7,961.6K |
| 13:20 | 5,383.26 | 5,383.69 | 5,380.68 | 5,382.11 | 7,605.0K |
| 13:21 | 5,381.51 | 5,384.33 | 5,381.51 | 5,381.62 | 5,697.1K |
| 13:22 | 5,382.80 | 5,382.80 | 5,378.95 | 5,378.95 | 6,069.9K |
| 13:23 | 5,380.56 | 5,381.31 | 5,379.38 | 5,380.37 | 6,157.4K |
| 13:24 | 5,379.23 | 5,380.40 | 5,377.57 | 5,379.19 | 7,632.9K |
| 13:25 | 5,380.34 | 5,381.01 | 5,377.66 | 5,379.49 | 11,302.1K |
| 13:26 | 5,379.70 | 5,380.21 | 5,376.71 | 5,376.71 | 3,870.9K |
| 13:27 | 5,379.08 | 5,381.40 | 5,378.34 | 5,380.09 | 4,821.1K |
| 13:28 | 5,381.12 | 5,381.86 | 5,379.89 | 5,380.68 | 4,651.7K |
| 13:29 | 5,381.06 | 5,382.66 | 5,380.32 | 5,380.68 | 4,912.5K |
| 13:30 | 5,381.23 | 5,381.73 | 5,379.39 | 5,379.79 | 7,388.4K |
| 13:31 | 5,380.13 | 5,386.99 | 5,380.13 | 5,386.63 | 16,423.1K |
| 13:32 | 5,387.42 | 5,387.42 | 5,385.40 | 5,386.00 | 3,914.4K |
| 13:33 | 5,386.25 | 5,387.46 | 5,383.58 | 5,386.99 | 10,276.7K |
| 13:34 | 5,387.07 | 5,387.07 | 5,383.98 | 5,385.18 | 4,537.0K |
| 13:35 | 5,385.07 | 5,385.55 | 5,382.38 | 5,382.38 | 8,455.7K |
| 13:36 | 5,383.39 | 5,383.39 | 5,381.12 | 5,382.03 | 8,129.4K |
| 13:37 | 5,381.23 | 5,383.68 | 5,381.23 | 5,382.44 | 4,114.6K |
| 13:38 | 5,381.40 | 5,382.70 | 5,380.50 | 5,380.96 | 5,069.8K |
| 13:39 | 5,380.83 | 5,383.17 | 5,380.83 | 5,383.17 | 6,073.8K |
| 13:40 | 5,382.25 | 5,382.70 | 5,380.32 | 5,380.57 | 4,017.7K |
| 13:41 | 5,381.33 | 5,383.12 | 5,380.89 | 5,383.12 | 6,383.1K |
| 13:42 | 5,382.54 | 5,382.96 | 5,380.55 | 5,381.30 | 4,422.5K |
| 13:43 | 5,381.19 | 5,384.82 | 5,381.19 | 5,383.82 | 8,621.7K |
| 13:44 | 5,384.07 | 5,384.96 | 5,381.68 | 5,382.92 | 7,467.5K |
| 13:45 | 5,382.38 | 5,386.56 | 5,382.38 | 5,384.87 | 10,892.1K |
| 13:46 | 5,388.10 | 5,388.70 | 5,385.51 | 5,388.15 | 16,955.4K |
| 13:47 | 5,387.07 | 5,390.10 | 5,387.07 | 5,388.44 | 12,168.2K |
| 13:48 | 5,388.22 | 5,393.88 | 5,386.94 | 5,393.88 | 13,943.7K |
| 13:49 | 5,394.52 | 5,395.25 | 5,391.39 | 5,393.57 | 19,003.3K |
| 13:50 | 5,392.49 | 5,395.86 | 5,391.55 | 5,392.89 | 13,487.4K |
| 13:51 | 5,392.01 | 5,395.89 | 5,392.01 | 5,395.16 | 10,321.9K |
| 13:52 | 5,394.89 | 5,398.27 | 5,394.89 | 5,396.85 | 11,797.2K |
| 13:53 | 5,398.53 | 5,402.73 | 5,398.39 | 5,402.73 | 15,798.0K |
| 13:54 | 5,403.41 | 5,405.13 | 5,403.18 | 5,405.13 | 13,116.0K |
| 13:55 | 5,404.25 | 5,406.50 | 5,402.50 | 5,404.17 | 20,464.1K |
| 13:56 | 5,404.83 | 5,405.34 | 5,400.61 | 5,401.00 | 9,377.7K |
| 13:57 | 5,401.06 | 5,405.06 | 5,401.06 | 5,401.38 | 11,553.1K |
| 13:58 | 5,402.02 | 5,402.05 | 5,398.26 | 5,399.10 | 8,913.9K |
| 13:59 | 5,399.99 | 5,401.28 | 5,398.40 | 5,400.61 | 9,145.7K |
| 14:00 | 5,401.13 | 5,407.56 | 5,401.13 | 5,404.55 | 19,113.4K |
| 14:01 | 5,405.36 | 5,407.21 | 5,404.77 | 5,404.77 | 9,728.0K |
| 14:02 | 5,405.10 | 5,406.01 | 5,402.78 | 5,402.78 | 9,243.0K |
| 14:03 | 5,403.61 | 5,403.61 | 5,399.86 | 5,400.18 | 5,821.4K |
| 14:04 | 5,400.64 | 5,402.01 | 5,398.53 | 5,399.14 | 7,156.2K |
| 14:05 | 5,399.13 | 5,400.71 | 5,397.16 | 5,399.05 | 7,538.7K |
| 14:06 | 5,398.80 | 5,400.66 | 5,396.37 | 5,396.94 | 9,757.0K |
| 14:07 | 5,397.12 | 5,398.83 | 5,396.72 | 5,397.11 | 5,959.6K |
| 14:08 | 5,398.46 | 5,398.46 | 5,395.53 | 5,396.00 | 7,376.8K |
| 14:09 | 5,396.85 | 5,396.85 | 5,390.73 | 5,390.73 | 23,381.6K |
| 14:10 | 5,391.67 | 5,391.67 | 5,389.38 | 5,389.47 | 7,140.9K |
| 14:11 | 5,389.78 | 5,392.38 | 5,389.55 | 5,391.82 | 6,463.5K |
| 14:12 | 5,392.91 | 5,393.48 | 5,390.75 | 5,390.75 | 6,487.0K |
| 14:13 | 5,391.62 | 5,392.99 | 5,390.58 | 5,391.84 | 5,286.2K |
| 14:14 | 5,392.18 | 5,393.13 | 5,391.05 | 5,392.35 | 4,379.6K |
| 14:15 | 5,393.54 | 5,395.13 | 5,391.89 | 5,393.48 | 7,101.5K |
| 14:16 | 5,394.02 | 5,395.09 | 5,392.76 | 5,393.83 | 5,124.9K |
| 14:17 | 5,394.65 | 5,395.82 | 5,392.69 | 5,394.01 | 6,123.4K |
| 14:18 | 5,394.09 | 5,395.35 | 5,393.18 | 5,394.61 | 8,440.0K |
| 14:19 | 5,393.82 | 5,395.73 | 5,393.05 | 5,393.18 | 5,927.7K |
| 14:20 | 5,394.75 | 5,394.77 | 5,390.86 | 5,392.58 | 7,171.0K |
| 14:21 | 5,392.76 | 5,393.82 | 5,392.15 | 5,392.29 | 6,590.9K |
| 14:22 | 5,391.93 | 5,392.73 | 5,390.45 | 5,391.61 | 5,087.4K |
| 14:23 | 5,391.42 | 5,393.10 | 5,390.14 | 5,392.08 | 4,823.7K |
| 14:24 | 5,392.09 | 5,393.00 | 5,390.04 | 5,391.19 | 5,664.8K |
| 14:25 | 5,392.88 | 5,392.88 | 5,390.60 | 5,390.60 | 6,148.9K |
| 14:26 | 5,391.13 | 5,391.13 | 5,386.47 | 5,389.74 | 20,461.8K |
| 14:27 | 5,389.67 | 5,392.09 | 5,388.89 | 5,390.56 | 13,731.6K |
| 14:28 | 5,391.10 | 5,392.52 | 5,388.53 | 5,391.53 | 6,052.4K |
| 14:29 | 5,391.25 | 5,393.18 | 5,391.25 | 5,393.18 | 7,010.1K |
| 14:30 | 5,393.57 | 5,393.57 | 5,389.81 | 5,391.31 | 9,795.7K |
| 14:31 | 5,391.53 | 5,391.65 | 5,387.67 | 5,389.24 | 9,757.5K |
| 14:32 | 5,388.90 | 5,391.44 | 5,388.79 | 5,391.44 | 8,119.5K |
| 14:33 | 5,391.40 | 5,391.40 | 5,386.40 | 5,386.82 | 19,883.0K |
| 14:34 | 5,387.06 | 5,389.18 | 5,386.74 | 5,388.46 | 5,897.3K |
| 14:35 | 5,386.75 | 5,389.18 | 5,386.65 | 5,388.05 | 5,746.9K |
| 14:36 | 5,388.06 | 5,390.12 | 5,387.12 | 5,389.04 | 5,379.9K |
| 14:37 | 5,388.58 | 5,391.01 | 5,388.28 | 5,388.50 | 11,185.6K |
| 14:38 | 5,390.08 | 5,391.53 | 5,388.85 | 5,389.37 | 8,477.4K |
| 14:39 | 5,390.90 | 5,391.96 | 5,389.67 | 5,390.22 | 7,003.9K |
| 14:40 | 5,390.96 | 5,392.64 | 5,390.02 | 5,391.39 | 9,368.2K |
| 14:41 | 5,391.88 | 5,391.91 | 5,389.32 | 5,390.23 | 11,207.5K |
| 14:42 | 5,391.81 | 5,392.66 | 5,390.41 | 5,392.66 | 9,733.2K |
| 14:43 | 5,390.85 | 5,392.71 | 5,390.08 | 5,391.83 | 11,678.3K |
| 14:44 | 5,392.13 | 5,393.32 | 5,390.05 | 5,391.82 | 12,420.8K |
| 14:45 | 5,391.92 | 5,393.92 | 5,391.83 | 5,393.49 | 10,339.0K |
| 14:46 | 5,394.63 | 5,394.70 | 5,392.96 | 5,393.59 | 11,030.5K |
| 14:47 | 5,395.75 | 5,395.75 | 5,393.01 | 5,394.85 | 11,637.4K |
| 14:48 | 5,393.20 | 5,395.74 | 5,393.13 | 5,394.73 | 14,723.0K |
| 14:49 | 5,394.22 | 5,396.43 | 5,393.81 | 5,396.43 | 15,437.3K |
| 14:50 | 5,396.08 | 5,396.08 | 5,392.99 | 5,393.80 | 14,046.2K |
| 14:51 | 5,395.25 | 5,395.76 | 5,394.32 | 5,394.93 | 22,069.4K |
| 14:52 | 5,394.26 | 5,396.00 | 5,392.58 | 5,395.27 | 14,577.5K |
| 14:53 | 5,395.16 | 5,396.32 | 5,393.61 | 5,394.24 | 21,026.4K |
| 14:54 | 5,394.15 | 5,396.51 | 5,393.93 | 5,395.68 | 22,656.1K |
| 14:55 | 5,394.85 | 5,396.99 | 5,393.27 | 5,394.32 | 15,960.2K |
| 14:56 | 5,393.96 | 5,395.12 | 5,392.86 | 5,395.12 | 19,914.9K |
| 14:57 | 5,394.19 | 5,394.19 | 5,394.08 | 5,394.08 | 813.2K |
| 14:58 | 5,394.08 | 5,394.08 | 5,394.08 | 5,394.08 | 0.0K |
| 14:59 | 5,394.08 | 5,394.08 | 5,392.62 | 5,392.62 | 35,722.3K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 5,359.85 | 5,403.99 | 5,322.00 | 5,385.73 | 2,970.0M |
| 2025-09-25 | 5,385.85 | 5,391.79 | 5,342.70 | 5,370.33 | 3,302.6M |
| 2025-09-24 | 5,388.86 | 5,436.56 | 5,368.18 | 5,392.62 | 3,823.9M |
| 2025-09-23 | 5,340.68 | 5,418.86 | 5,310.63 | 5,398.31 | 5,193.7M |
| 2025-09-22 | 5,379.78 | 5,397.15 | 5,338.11 | 5,354.31 | 2,997.5M |
| 2025-09-19 | 5,389.17 | 5,410.17 | 5,349.75 | 5,383.45 | 4,285.2M |
| 2025-09-18 | 5,513.21 | 5,513.21 | 5,381.29 | 5,399.82 | 5,292.9M |
| 2025-09-17 | 5,525.29 | 5,549.60 | 5,507.66 | 5,510.95 | 3,878.6M |
| 2025-09-16 | 5,588.23 | 5,604.49 | 5,520.47 | 5,527.83 | 5,162.7M |
| 2025-09-15 | 5,635.57 | 5,649.21 | 5,576.18 | 5,596.79 | 4,149.3M |
| 2025-09-12 | 5,725.60 | 5,736.56 | 5,633.91 | 5,639.81 | 4,062.8M |
| 2025-09-11 | 5,666.14 | 5,729.87 | 5,647.28 | 5,729.01 | 3,934.0M |
| 2025-09-10 | 5,669.79 | 5,695.59 | 5,650.50 | 5,670.13 | 2,895.4M |
| 2025-09-09 | 5,637.81 | 5,679.12 | 5,635.61 | 5,673.29 | 2,925.1M |
| 2025-09-08 | 5,666.07 | 5,696.83 | 5,629.22 | 5,638.41 | 4,035.9M |
| 2025-09-05 | 5,708.01 | 5,708.01 | 5,648.06 | 5,682.86 | 3,783.4M |
| 2025-09-04 | 5,689.11 | 5,739.80 | 5,620.82 | 5,722.74 | 5,781.7M |
| 2025-09-03 | 5,805.02 | 5,809.15 | 5,675.67 | 5,702.24 | 3,821.1M |
| 2025-09-02 | 5,742.94 | 5,797.36 | 5,737.47 | 5,797.36 | 5,108.2M |
| 2025-09-01 | 5,829.06 | 5,833.21 | 5,740.25 | 5,743.84 | 5,587.1M |
| 2025-08-29 | 5,842.43 | 5,959.23 | 5,816.97 | 5,816.97 | 5,855.0M |
| 2025-08-28 | 5,767.68 | 5,829.84 | 5,738.40 | 5,821.46 | 4,109.1M |
| 2025-08-27 | 5,908.49 | 5,912.42 | 5,776.82 | 5,776.82 | 4,712.0M |
| 2025-08-26 | 5,955.05 | 5,966.32 | 5,913.20 | 5,914.77 | 3,230.3M |
| 2025-08-25 | 5,942.61 | 5,968.05 | 5,908.64 | 5,968.05 | 4,488.4M |
| 2025-08-22 | 5,892.24 | 5,934.20 | 5,857.04 | 5,932.62 | 4,093.0M |
| 2025-08-21 | 5,879.99 | 5,912.43 | 5,857.61 | 5,892.65 | 3,365.4M |
| 2025-08-20 | 5,815.46 | 5,879.81 | 5,796.61 | 5,874.20 | 3,629.9M |
| 2025-08-19 | 5,850.83 | 5,874.47 | 5,808.92 | 5,823.34 | 3,518.7M |
| 2025-08-18 | 5,841.39 | 5,883.22 | 5,818.03 | 5,852.30 | 4,502.2M |
| 2025-08-15 | 5,842.44 | 5,859.35 | 5,762.34 | 5,838.37 | 6,142.1M |
| 2025-08-14 | 5,816.21 | 5,908.41 | 5,816.21 | 5,851.08 | 3,676.8M |
| 2025-08-13 | 5,857.18 | 5,877.94 | 5,804.72 | 5,813.23 | 4,228.7M |
| 2025-08-12 | 5,818.52 | 5,872.52 | 5,818.52 | 5,844.28 | 2,892.5M |
| 2025-08-11 | 5,857.03 | 5,861.41 | 5,811.18 | 5,817.06 | 3,173.6M |
| 2025-08-08 | 5,885.42 | 5,907.38 | 5,854.02 | 5,859.82 | 2,515.0M |
| 2025-08-07 | 5,884.36 | 5,917.27 | 5,849.49 | 5,890.58 | 2,872.4M |
| 2025-08-06 | 5,879.41 | 5,914.06 | 5,856.74 | 5,880.85 | 2,865.5M |
| 2025-08-05 | 5,785.85 | 5,885.49 | 5,785.85 | 5,878.10 | 3,565.0M |
| 2025-08-04 | 5,730.18 | 5,801.73 | 5,730.18 | 5,780.75 | 3,421.6M |
| 2025-08-01 | 5,755.96 | 5,788.34 | 5,720.23 | 5,749.64 | 3,536.6M |
| 2025-07-31 | 5,827.66 | 5,836.99 | 5,742.63 | 5,761.46 | 4,100.5M |
| 2025-07-30 | 5,804.28 | 5,873.33 | 5,786.05 | 5,838.98 | 3,752.0M |
| 2025-07-29 | 5,851.57 | 5,881.14 | 5,800.85 | 5,801.99 | 3,500.3M |
| 2025-07-28 | 5,807.97 | 5,912.85 | 5,807.97 | 5,861.38 | 3,408.9M |
| 2025-07-25 | 5,817.27 | 5,839.08 | 5,793.28 | 5,800.45 | 3,303.7M |
| 2025-07-24 | 5,849.13 | 5,866.74 | 5,807.75 | 5,823.46 | 4,333.8M |
| 2025-07-23 | 5,806.77 | 5,910.76 | 5,806.64 | 5,855.71 | 4,404.6M |
| 2025-07-22 | 5,848.01 | 5,860.69 | 5,766.44 | 5,806.82 | 4,092.4M |
| 2025-07-21 | 5,865.53 | 5,881.02 | 5,834.13 | 5,855.43 | 3,085.6M |
| 2025-07-18 | 5,838.11 | 5,896.15 | 5,828.68 | 5,871.29 | 2,782.6M |
| 2025-07-17 | 5,830.70 | 5,857.00 | 5,817.54 | 5,835.53 | 2,411.0M |
| 2025-07-16 | 5,862.19 | 5,870.14 | 5,794.93 | 5,837.29 | 3,008.9M |
| 2025-07-15 | 5,936.66 | 5,956.92 | 5,853.46 | 5,875.49 | 2,949.1M |
| 2025-07-14 | 5,902.05 | 5,984.29 | 5,902.05 | 5,919.94 | 3,931.2M |
| 2025-07-11 | 5,966.00 | 6,051.98 | 5,904.36 | 5,904.36 | 6,395.9M |
| 2025-07-10 | 5,902.78 | 6,006.16 | 5,902.78 | 5,955.29 | 4,375.8M |
| 2025-07-09 | 5,925.06 | 5,964.72 | 5,899.57 | 5,914.77 | 2,895.8M |
| 2025-07-08 | 5,933.91 | 5,956.48 | 5,892.31 | 5,927.39 | 2,594.3M |
| 2025-07-07 | 5,911.99 | 5,942.83 | 5,892.96 | 5,938.01 | 2,440.2M |
| 2025-07-04 | 5,826.76 | 5,963.63 | 5,817.96 | 5,915.52 | 3,403.1M |
| 2025-07-03 | 5,826.60 | 5,854.77 | 5,795.28 | 5,829.89 | 2,297.5M |
| 2025-07-02 | 5,812.98 | 5,854.48 | 5,802.08 | 5,822.67 | 2,400.5M |
| 2025-07-01 | 5,756.57 | 5,822.60 | 5,756.57 | 5,806.42 | 2,664.2M |
| 2025-06-30 | 5,730.09 | 5,757.39 | 5,699.39 | 5,749.22 | 3,034.2M |
| 2025-06-27 | 5,888.79 | 5,937.94 | 5,741.77 | 5,757.04 | 5,299.2M |
| 2025-06-26 | 5,876.05 | 5,909.36 | 5,836.43 | 5,891.92 | 3,611.8M |
| 2025-06-25 | 5,788.51 | 5,899.64 | 5,757.96 | 5,890.60 | 4,418.7M |
| 2025-06-24 | 5,724.23 | 5,827.63 | 5,723.55 | 5,788.13 | 4,139.0M |
| 2025-06-23 | 5,643.32 | 5,746.21 | 5,607.53 | 5,726.29 | 3,489.4M |
| 2025-06-20 | 5,604.01 | 5,673.50 | 5,593.09 | 5,665.58 | 3,052.9M |
| 2025-06-19 | 5,630.45 | 5,645.21 | 5,586.18 | 5,609.23 | 2,638.1M |
| 2025-06-18 | 5,614.58 | 5,639.75 | 5,575.91 | 5,636.14 | 3,054.1M |
| 2025-06-17 | 5,614.61 | 5,634.44 | 5,597.05 | 5,614.68 | 2,355.1M |
| 2025-06-16 | 5,543.29 | 5,620.38 | 5,536.84 | 5,618.00 | 3,213.4M |
| 2025-06-13 | 5,592.41 | 5,602.61 | 5,536.08 | 5,546.96 | 3,657.8M |
| 2025-06-12 | 5,558.69 | 5,612.14 | 5,537.12 | 5,592.31 | 2,587.1M |
| 2025-06-11 | 5,535.09 | 5,599.59 | 5,531.08 | 5,569.89 | 2,597.3M |
| 2025-06-10 | 5,522.40 | 5,598.05 | 5,510.62 | 5,528.05 | 3,498.7M |
| 2025-06-09 | 5,517.91 | 5,533.76 | 5,485.56 | 5,524.10 | 2,876.2M |
| 2025-06-06 | 5,512.85 | 5,541.54 | 5,488.65 | 5,504.65 | 2,192.0M |
| 2025-06-05 | 5,515.87 | 5,535.77 | 5,478.97 | 5,507.22 | 2,571.6M |
| 2025-06-04 | 5,493.19 | 5,520.66 | 5,485.96 | 5,510.65 | 2,317.4M |
| 2025-06-03 | 5,410.56 | 5,523.15 | 5,403.26 | 5,495.54 | 3,440.6M |
| 2025-05-30 | 5,389.36 | 5,433.80 | 5,371.67 | 5,414.63 | 2,775.9M |
| 2025-05-29 | 5,385.34 | 5,408.82 | 5,369.07 | 5,389.06 | 2,122.3M |
| 2025-05-28 | 5,387.53 | 5,413.41 | 5,357.95 | 5,385.18 | 1,978.0M |
| 2025-05-27 | 5,372.06 | 5,411.88 | 5,367.55 | 5,384.25 | 2,097.7M |
| 2025-05-26 | 5,386.31 | 5,414.91 | 5,355.88 | 5,366.19 | 2,413.1M |
| 2025-05-23 | 5,454.56 | 5,479.10 | 5,389.69 | 5,390.97 | 2,619.6M |
| 2025-05-22 | 5,415.21 | 5,461.91 | 5,397.58 | 5,457.74 | 2,311.9M |
| 2025-05-21 | 5,395.93 | 5,449.31 | 5,394.82 | 5,418.10 | 2,113.3M |
| 2025-05-20 | 5,395.68 | 5,429.51 | 5,377.07 | 5,393.19 | 2,063.6M |
| 2025-05-19 | 5,397.51 | 5,417.55 | 5,382.50 | 5,383.34 | 2,132.2M |
| 2025-05-16 | 5,446.40 | 5,458.44 | 5,364.47 | 5,396.79 | 2,747.9M |
| 2025-05-15 | 5,464.72 | 5,505.42 | 5,447.44 | 5,452.07 | 2,883.1M |
| 2025-05-14 | 5,355.33 | 5,504.90 | 5,341.47 | 5,484.91 | 3,935.7M |
| 2025-05-13 | 5,328.80 | 5,362.69 | 5,302.00 | 5,361.22 | 2,860.3M |
| 2025-05-12 | 5,292.65 | 5,335.54 | 5,266.90 | 5,314.66 | 2,993.6M |
| 2025-05-09 | 5,246.28 | 5,291.08 | 5,246.28 | 5,283.15 | 2,739.6M |
| 2025-05-08 | 5,196.82 | 5,267.06 | 5,194.33 | 5,249.83 | 2,670.0M |
| 2025-05-07 | 5,204.37 | 5,211.28 | 5,168.99 | 5,211.28 | 3,373.6M |
| 2025-05-06 | 5,144.26 | 5,146.33 | 5,102.41 | 5,137.64 | 3,027.6M |
| 2025-04-30 | 5,188.89 | 5,190.06 | 5,114.12 | 5,124.32 | 4,103.7M |
| 2025-04-29 | 5,220.60 | 5,248.90 | 5,200.04 | 5,204.93 | 2,130.6M |
| 2025-04-28 | 5,185.66 | 5,236.61 | 5,175.51 | 5,224.34 | 2,422.2M |
| 2025-04-25 | 5,220.97 | 5,236.04 | 5,181.77 | 5,194.52 | 2,273.3M |
| 2025-04-24 | 5,172.43 | 5,232.20 | 5,172.43 | 5,217.18 | 2,413.3M |
| 2025-04-23 | 5,202.86 | 5,204.78 | 5,159.86 | 5,171.69 | 2,025.8M |
| 2025-04-22 | 5,159.91 | 5,204.45 | 5,159.91 | 5,188.24 | 2,395.1M |
| 2025-04-21 | 5,188.06 | 5,239.62 | 5,158.60 | 5,159.08 | 2,668.5M |
| 2025-04-18 | 5,156.39 | 5,210.08 | 5,155.89 | 5,197.52 | 2,380.2M |
| 2025-04-17 | 5,145.46 | 5,176.43 | 5,114.05 | 5,175.20 | 2,358.8M |
| 2025-04-16 | 5,110.81 | 5,165.90 | 5,088.62 | 5,161.64 | 3,315.7M |
| 2025-04-15 | 5,055.38 | 5,120.47 | 5,054.40 | 5,114.74 | 3,090.1M |
| 2025-04-14 | 5,040.80 | 5,066.65 | 5,029.91 | 5,056.68 | 2,909.5M |
| 2025-04-11 | 5,027.60 | 5,038.39 | 4,985.89 | 5,027.90 | 2,876.0M |
| 2025-04-10 | 5,023.34 | 5,034.05 | 4,980.43 | 5,020.04 | 3,333.3M |
| 2025-04-09 | 4,964.25 | 4,981.43 | 4,911.74 | 4,976.87 | 4,266.9M |
| 2025-04-08 | 4,905.80 | 4,995.97 | 4,894.95 | 4,994.41 | 5,369.4M |
| 2025-04-07 | 5,039.57 | 5,064.56 | 4,797.48 | 4,903.08 | 7,030.3M |
| 2025-04-03 | 5,152.90 | 5,220.17 | 5,152.90 | 5,202.84 | 2,497.5M |
| 2025-04-02 | 5,145.51 | 5,204.35 | 5,145.51 | 5,194.05 | 2,655.7M |
| 2025-04-01 | 5,156.47 | 5,171.80 | 5,124.94 | 5,150.24 | 3,196.3M |
| 2025-03-31 | 5,169.98 | 5,208.79 | 5,132.81 | 5,159.40 | 3,943.0M |
| 2025-03-28 | 5,194.11 | 5,196.69 | 5,154.69 | 5,166.83 | 2,507.7M |
| 2025-03-27 | 5,165.69 | 5,222.35 | 5,165.69 | 5,191.01 | 2,131.9M |
| 2025-03-26 | 5,197.13 | 5,208.18 | 5,164.01 | 5,167.70 | 2,173.5M |
| 2025-03-25 | 5,199.50 | 5,213.17 | 5,188.36 | 5,204.48 | 2,123.0M |
| 2025-03-24 | 5,158.84 | 5,203.01 | 5,158.84 | 5,196.86 | 2,717.7M |
| 2025-03-21 | 5,213.38 | 5,237.54 | 5,144.42 | 5,156.49 | 2,830.0M |
| 2025-03-20 | 5,269.89 | 5,274.23 | 5,212.29 | 5,220.54 | 2,362.2M |
| 2025-03-19 | 5,237.83 | 5,279.66 | 5,227.45 | 5,271.56 | 2,569.7M |
| 2025-03-18 | 5,260.82 | 5,263.01 | 5,231.70 | 5,238.47 | 2,117.9M |
| 2025-03-17 | 5,241.67 | 5,260.59 | 5,225.95 | 5,243.66 | 3,105.3M |
| 2025-03-14 | 5,131.11 | 5,279.92 | 5,131.11 | 5,242.57 | 4,629.1M |
| 2025-03-13 | 5,102.39 | 5,149.41 | 5,102.39 | 5,122.38 | 2,564.8M |
| 2025-03-12 | 5,107.11 | 5,142.78 | 5,079.35 | 5,106.88 | 2,547.6M |
| 2025-03-11 | 5,062.61 | 5,111.97 | 5,062.61 | 5,111.94 | 2,353.5M |
| 2025-03-10 | 5,127.98 | 5,130.94 | 5,071.22 | 5,092.17 | 2,673.0M |
| 2025-03-07 | 5,152.29 | 5,162.91 | 5,128.13 | 5,138.45 | 2,448.0M |
| 2025-03-06 | 5,156.47 | 5,172.60 | 5,121.52 | 5,160.95 | 3,388.8M |
| 2025-03-05 | 5,081.56 | 5,163.33 | 5,069.01 | 5,149.19 | 3,631.2M |
| 2025-03-04 | 5,072.81 | 5,112.06 | 5,071.63 | 5,081.62 | 2,423.9M |
| 2025-03-03 | 5,106.21 | 5,113.01 | 5,076.08 | 5,090.50 | 3,048.4M |
| 2025-02-28 | 5,170.08 | 5,198.90 | 5,096.14 | 5,096.14 | 3,665.6M |
| 2025-02-27 | 5,122.92 | 5,198.13 | 5,098.55 | 5,190.61 | 3,567.9M |
| 2025-02-26 | 5,063.91 | 5,132.30 | 5,063.91 | 5,129.03 | 2,883.0M |
| 2025-02-25 | 5,099.40 | 5,137.41 | 5,051.29 | 5,061.28 | 2,723.3M |
| 2025-02-24 | 5,130.44 | 5,154.32 | 5,101.52 | 5,118.91 | 3,053.6M |
| 2025-02-21 | 5,160.35 | 5,165.46 | 5,103.63 | 5,139.97 | 3,608.6M |
| 2025-02-20 | 5,168.08 | 5,178.93 | 5,146.04 | 5,156.92 | 1,987.7M |
| 2025-02-19 | 5,163.00 | 5,201.19 | 5,150.94 | 5,176.72 | 2,473.4M |
| 2025-02-18 | 5,148.81 | 5,219.22 | 5,148.81 | 5,174.27 | 3,474.7M |
| 2025-02-17 | 5,182.65 | 5,189.63 | 5,126.64 | 5,162.80 | 2,797.9M |
| 2025-02-14 | 5,132.11 | 5,166.66 | 5,113.60 | 5,163.15 | 2,385.4M |
| 2025-02-13 | 5,129.40 | 5,169.64 | 5,116.48 | 5,136.30 | 2,639.0M |
| 2025-02-12 | 5,103.79 | 5,137.50 | 5,084.95 | 5,137.20 | 2,542.9M |
| 2025-02-11 | 5,095.40 | 5,110.78 | 5,082.78 | 5,104.74 | 2,778.9M |
| 2025-02-10 | 5,090.96 | 5,126.04 | 5,082.66 | 5,090.90 | 2,524.6M |
| 2025-02-07 | 5,074.49 | 5,122.88 | 5,053.95 | 5,093.42 | 3,096.4M |
| 2025-02-06 | 5,059.03 | 5,092.90 | 5,036.90 | 5,077.95 | 2,325.4M |
| 2025-02-05 | 5,160.12 | 5,160.12 | 5,055.72 | 5,059.97 | 2,932.8M |
| 2025-01-27 | 5,133.19 | 5,178.07 | 5,133.19 | 5,143.61 | 3,022.5M |
| 2025-01-24 | 5,081.03 | 5,148.30 | 5,038.69 | 5,120.62 | 3,057.6M |
| 2025-01-23 | 5,035.12 | 5,127.98 | 5,035.12 | 5,099.69 | 4,344.1M |
| 2025-01-22 | 5,053.86 | 5,053.86 | 4,968.97 | 4,983.19 | 2,777.3M |
| 2025-01-21 | 5,086.69 | 5,098.92 | 5,044.49 | 5,063.44 | 2,042.8M |
| 2025-01-20 | 5,077.69 | 5,104.26 | 5,058.22 | 5,061.73 | 2,370.0M |
| 2025-01-17 | 5,056.05 | 5,094.51 | 5,021.29 | 5,055.80 | 2,257.2M |
| 2025-01-16 | 5,058.91 | 5,080.70 | 5,038.73 | 5,065.76 | 2,320.5M |
| 2025-01-15 | 5,022.26 | 5,096.60 | 5,020.39 | 5,037.39 | 2,739.7M |
| 2025-01-14 | 4,954.61 | 5,044.04 | 4,938.16 | 5,032.79 | 3,001.7M |
| 2025-01-13 | 4,962.05 | 4,981.02 | 4,904.02 | 4,945.59 | 2,657.7M |
| 2025-01-10 | 5,043.45 | 5,065.51 | 4,986.55 | 4,995.23 | 2,472.2M |
| 2025-01-09 | 5,091.51 | 5,094.83 | 5,038.68 | 5,050.20 | 2,412.1M |
| 2025-01-08 | 5,072.27 | 5,110.79 | 5,040.16 | 5,095.16 | 3,235.5M |
| 2025-01-07 | 5,048.66 | 5,089.24 | 5,025.48 | 5,084.81 | 2,723.9M |
| 2025-01-06 | 5,044.51 | 5,060.64 | 4,957.83 | 5,059.62 | 3,368.6M |
| 2025-01-03 | 5,111.93 | 5,127.46 | 5,029.99 | 5,039.72 | 3,612.5M |
| 2025-01-02 | 5,279.72 | 5,291.83 | 5,079.32 | 5,105.20 | 4,559.6M |