3,190.10
Letzte Aktualisierung: 2025-10-07
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:07 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.2K |
| 09:15 | 3,159.90 | 3,159.90 | 3,143.10 | 3,150.60 | 2.4K |
| 09:16 | 3,146.80 | 3,154.30 | 3,141.00 | 3,154.30 | 1.1K |
| 09:17 | 3,154.10 | 3,155.50 | 3,149.50 | 3,152.40 | 0.7K |
| 09:18 | 3,151.20 | 3,158.30 | 3,151.20 | 3,158.30 | 0.7K |
| 09:19 | 3,161.40 | 3,168.50 | 3,161.40 | 3,165.90 | 0.3K |
| 09:20 | 3,167.90 | 3,169.00 | 3,164.30 | 3,167.60 | 0.4K |
| 09:21 | 3,164.80 | 3,167.70 | 3,164.80 | 3,167.70 | 0.1K |
| 09:22 | 3,166.00 | 3,167.70 | 3,165.10 | 3,165.10 | 0.2K |
| 09:23 | 3,169.00 | 3,175.20 | 3,168.70 | 3,170.30 | 0.4K |
| 09:24 | 3,170.10 | 3,174.10 | 3,170.10 | 3,173.90 | 0.7K |
| 09:25 | 3,171.90 | 3,171.90 | 3,165.00 | 3,165.00 | 2.3K |
| 09:26 | 3,164.00 | 3,166.00 | 3,161.50 | 3,165.20 | 0.7K |
| 09:27 | 3,167.70 | 3,167.70 | 3,160.00 | 3,160.00 | 0.5K |
| 09:28 | 3,160.40 | 3,162.90 | 3,157.00 | 3,162.90 | 0.5K |
| 09:29 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.1K |
| 09:30 | 3,170.50 | 3,170.50 | 3,162.10 | 3,162.10 | 0.2K |
| 09:31 | 3,161.10 | 3,161.10 | 3,159.10 | 3,160.50 | 0.1K |
| 09:32 | 3,159.50 | 3,167.10 | 3,159.50 | 3,167.10 | 0.1K |
| 09:33 | 3,168.70 | 3,175.00 | 3,168.70 | 3,172.20 | 0.1K |
| 09:34 | 3,174.80 | 3,174.80 | 3,170.60 | 3,173.00 | 0.1K |
| 09:35 | 3,173.60 | 3,173.90 | 3,168.70 | 3,168.70 | 0.1K |
| 09:36 | 3,168.70 | 3,168.70 | 3,166.30 | 3,166.30 | 0.2K |
| 09:37 | 3,167.70 | 3,167.70 | 3,167.70 | 3,167.70 | 0.0K |
| 09:38 | 3,167.60 | 3,167.70 | 3,164.40 | 3,166.50 | 0.2K |
| 09:39 | 3,163.00 | 3,163.00 | 3,163.00 | 3,163.00 | 0.0K |
| 09:40 | 3,165.90 | 3,166.60 | 3,165.90 | 3,166.60 | 0.2K |
| 09:41 | 3,169.10 | 3,169.20 | 3,169.10 | 3,169.20 | 0.1K |
| 09:42 | 3,170.30 | 3,175.80 | 3,170.00 | 3,173.20 | 0.1K |
| 09:43 | 3,171.00 | 3,174.00 | 3,171.00 | 3,174.00 | 0.0K |
| 09:44 | 3,173.50 | 3,173.90 | 3,171.10 | 3,173.90 | 0.0K |
| 09:45 | 3,174.00 | 3,174.00 | 3,170.30 | 3,170.30 | 0.0K |
| 09:46 | 3,170.00 | 3,170.00 | 3,166.10 | 3,167.40 | 0.1K |
| 09:47 | 3,168.80 | 3,172.00 | 3,168.80 | 3,170.00 | 0.1K |
| 09:48 | 3,172.50 | 3,174.70 | 3,172.50 | 3,174.70 | 0.0K |
| 09:49 | 3,172.00 | 3,175.00 | 3,172.00 | 3,175.00 | 0.0K |
| 09:50 | 3,175.00 | 3,175.00 | 3,172.80 | 3,172.80 | 0.0K |
| 09:51 | 3,174.80 | 3,174.90 | 3,173.30 | 3,173.30 | 0.0K |
| 09:52 | 3,176.00 | 3,177.00 | 3,172.10 | 3,177.00 | 0.4K |
| 09:53 | 3,179.80 | 3,184.70 | 3,179.80 | 3,179.90 | 0.2K |
| 09:54 | 3,179.40 | 3,179.60 | 3,177.10 | 3,179.60 | 0.1K |
| 09:55 | 3,177.00 | 3,177.00 | 3,173.60 | 3,175.40 | 0.1K |
| 09:56 | 3,175.80 | 3,177.80 | 3,175.80 | 3,176.00 | 0.0K |
| 09:57 | 3,176.90 | 3,176.90 | 3,176.90 | 3,176.90 | 0.2K |
| 09:58 | 3,176.90 | 3,176.90 | 3,175.40 | 3,176.90 | 0.0K |
| 09:59 | 3,176.90 | 3,176.90 | 3,175.00 | 3,175.00 | 0.0K |
| 10:00 | 3,174.90 | 3,177.50 | 3,174.90 | 3,177.50 | 0.2K |
| 10:01 | 3,176.60 | 3,179.00 | 3,174.10 | 3,178.90 | 0.1K |
| 10:02 | 3,178.00 | 3,180.70 | 3,178.00 | 3,180.70 | 0.1K |
| 10:03 | 3,179.90 | 3,179.90 | 3,178.20 | 3,178.30 | 0.1K |
| 10:04 | 3,178.00 | 3,178.00 | 3,177.00 | 3,177.00 | 0.0K |
| 10:05 | 3,178.60 | 3,178.60 | 3,177.00 | 3,178.60 | 0.1K |
| 10:06 | 3,180.70 | 3,184.40 | 3,180.70 | 3,184.40 | 0.1K |
| 10:07 | 3,184.40 | 3,184.40 | 3,181.30 | 3,183.20 | 0.1K |
| 10:08 | 3,181.90 | 3,181.90 | 3,181.50 | 3,181.50 | 0.1K |
| 10:09 | 3,181.50 | 3,181.50 | 3,180.40 | 3,181.50 | 0.1K |
| 10:10 | 3,180.00 | 3,180.00 | 3,177.20 | 3,177.20 | 0.1K |
| 10:11 | 3,179.50 | 3,180.00 | 3,177.00 | 3,178.00 | 0.1K |
| 10:12 | 3,179.90 | 3,179.90 | 3,177.00 | 3,177.00 | 0.1K |
| 10:13 | 3,178.00 | 3,178.00 | 3,178.00 | 3,178.00 | 0.0K |
| 10:14 | 3,178.10 | 3,178.10 | 3,177.00 | 3,177.00 | 0.0K |
| 10:15 | 3,177.00 | 3,177.00 | 3,175.90 | 3,175.90 | 0.0K |
| 10:17 | 3,175.90 | 3,177.30 | 3,175.90 | 3,177.30 | 0.0K |
| 10:18 | 3,176.90 | 3,176.90 | 3,175.00 | 3,175.00 | 0.0K |
| 10:19 | 3,174.40 | 3,174.60 | 3,174.40 | 3,174.60 | 0.0K |
| 10:20 | 3,172.10 | 3,172.60 | 3,170.90 | 3,171.80 | 0.2K |
| 10:21 | 3,170.90 | 3,170.90 | 3,165.50 | 3,166.40 | 0.2K |
| 10:22 | 3,166.40 | 3,171.80 | 3,160.00 | 3,171.80 | 1.1K |
| 10:23 | 3,172.60 | 3,175.00 | 3,171.80 | 3,175.00 | 0.4K |
| 10:24 | 3,173.10 | 3,175.00 | 3,173.00 | 3,175.00 | 0.4K |
| 10:25 | 3,175.20 | 3,175.20 | 3,174.10 | 3,175.20 | 0.2K |
| 10:26 | 3,174.00 | 3,175.20 | 3,174.00 | 3,175.20 | 0.0K |
| 10:27 | 3,174.20 | 3,176.40 | 3,174.20 | 3,175.10 | 0.1K |
| 10:28 | 3,176.40 | 3,176.40 | 3,175.00 | 3,175.00 | 0.0K |
| 10:29 | 3,176.40 | 3,176.40 | 3,176.40 | 3,176.40 | 0.1K |
| 10:30 | 3,176.40 | 3,177.30 | 3,175.20 | 3,176.40 | 0.0K |
| 10:31 | 3,176.40 | 3,176.40 | 3,176.40 | 3,176.40 | 0.0K |
| 10:32 | 3,176.00 | 3,176.40 | 3,174.50 | 3,174.50 | 0.1K |
| 10:33 | 3,174.10 | 3,176.30 | 3,174.10 | 3,176.20 | 0.0K |
| 10:34 | 3,176.10 | 3,176.10 | 3,174.60 | 3,174.60 | 0.0K |
| 10:35 | 3,175.00 | 3,176.00 | 3,175.00 | 3,175.00 | 0.0K |
| 10:36 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 10:37 | 3,176.00 | 3,176.00 | 3,176.00 | 3,176.00 | 0.0K |
| 10:38 | 3,176.00 | 3,176.00 | 3,173.30 | 3,173.30 | 0.2K |
| 10:39 | 3,177.80 | 3,177.80 | 3,175.80 | 3,177.20 | 0.2K |
| 10:40 | 3,177.20 | 3,177.20 | 3,177.20 | 3,177.20 | 0.0K |
| 10:41 | 3,175.80 | 3,177.20 | 3,174.00 | 3,174.00 | 0.0K |
| 10:42 | 3,174.00 | 3,174.00 | 3,174.00 | 3,174.00 | 0.0K |
| 10:43 | 3,172.10 | 3,173.00 | 3,170.50 | 3,170.50 | 0.0K |
| 10:44 | 3,172.80 | 3,172.80 | 3,172.70 | 3,172.70 | 0.0K |
| 10:45 | 3,170.60 | 3,172.50 | 3,170.00 | 3,170.00 | 0.1K |
| 10:46 | 3,170.00 | 3,170.00 | 3,159.90 | 3,160.50 | 1.2K |
| 10:47 | 3,159.00 | 3,159.00 | 3,157.00 | 3,157.00 | 0.0K |
| 10:48 | 3,157.60 | 3,160.00 | 3,157.60 | 3,158.70 | 0.4K |
| 10:49 | 3,153.10 | 3,155.00 | 3,151.60 | 3,153.80 | 0.6K |
| 10:50 | 3,153.80 | 3,153.80 | 3,151.10 | 3,151.10 | 0.0K |
| 10:51 | 3,151.00 | 3,151.90 | 3,151.00 | 3,151.90 | 0.1K |
| 10:52 | 3,153.10 | 3,153.10 | 3,146.00 | 3,147.20 | 0.7K |
| 10:53 | 3,149.90 | 3,149.90 | 3,148.60 | 3,148.60 | 0.2K |
| 10:54 | 3,147.10 | 3,148.70 | 3,147.00 | 3,148.70 | 0.0K |
| 10:55 | 3,148.00 | 3,154.70 | 3,148.00 | 3,154.70 | 1.4K |
| 10:56 | 3,154.60 | 3,154.60 | 3,154.50 | 3,154.50 | 0.0K |
| 10:57 | 3,152.20 | 3,152.20 | 3,150.80 | 3,150.80 | 0.1K |
| 10:58 | 3,151.60 | 3,153.90 | 3,151.60 | 3,153.90 | 0.0K |
| 10:59 | 3,153.90 | 3,153.90 | 3,153.00 | 3,153.00 | 0.1K |
| 11:00 | 3,151.90 | 3,153.80 | 3,151.90 | 3,153.80 | 0.0K |
| 11:01 | 3,152.30 | 3,153.90 | 3,152.30 | 3,153.90 | 0.0K |
| 11:02 | 3,153.90 | 3,153.90 | 3,152.00 | 3,153.80 | 0.0K |
| 11:03 | 3,153.80 | 3,153.80 | 3,152.10 | 3,152.10 | 0.0K |
| 11:04 | 3,153.80 | 3,153.80 | 3,153.80 | 3,153.80 | 0.0K |
| 11:05 | 3,150.90 | 3,153.90 | 3,148.20 | 3,153.50 | 0.5K |
| 11:06 | 3,153.50 | 3,153.90 | 3,153.50 | 3,153.90 | 0.0K |
| 11:07 | 3,153.90 | 3,157.30 | 3,153.90 | 3,154.00 | 1.2K |
| 11:08 | 3,154.90 | 3,158.00 | 3,154.90 | 3,157.50 | 0.2K |
| 11:09 | 3,158.00 | 3,158.00 | 3,157.00 | 3,157.00 | 0.1K |
| 11:10 | 3,157.00 | 3,157.00 | 3,155.50 | 3,155.50 | 0.1K |
| 11:11 | 3,155.00 | 3,155.00 | 3,153.40 | 3,154.70 | 0.2K |
| 11:12 | 3,155.00 | 3,155.00 | 3,154.00 | 3,154.00 | 0.0K |
| 11:13 | 3,155.00 | 3,158.00 | 3,155.00 | 3,157.90 | 0.3K |
| 11:14 | 3,157.90 | 3,157.90 | 3,156.40 | 3,157.90 | 0.1K |
| 11:15 | 3,158.80 | 3,159.90 | 3,158.50 | 3,158.50 | 0.4K |
| 11:16 | 3,159.90 | 3,159.90 | 3,159.00 | 3,159.00 | 0.0K |
| 11:17 | 3,159.80 | 3,163.90 | 3,159.60 | 3,163.90 | 0.4K |
| 11:18 | 3,163.50 | 3,163.50 | 3,161.90 | 3,161.90 | 0.0K |
| 11:19 | 3,163.50 | 3,163.50 | 3,163.50 | 3,163.50 | 0.0K |
| 11:20 | 3,163.50 | 3,163.50 | 3,163.50 | 3,163.50 | 0.0K |
| 11:21 | 3,162.10 | 3,163.50 | 3,161.90 | 3,161.90 | 0.1K |
| 11:22 | 3,161.90 | 3,163.50 | 3,161.90 | 3,163.50 | 0.0K |
| 11:23 | 3,165.00 | 3,165.10 | 3,164.60 | 3,164.60 | 1.0K |
| 11:24 | 3,164.60 | 3,164.60 | 3,163.00 | 3,163.00 | 0.0K |
| 11:25 | 3,161.90 | 3,163.00 | 3,160.50 | 3,163.00 | 0.8K |
| 11:26 | 3,160.30 | 3,161.10 | 3,160.30 | 3,161.10 | 0.0K |
| 11:27 | 3,161.10 | 3,161.10 | 3,161.10 | 3,161.10 | 0.0K |
| 11:28 | 3,161.00 | 3,165.40 | 3,161.00 | 3,162.00 | 1.0K |
| 11:29 | 3,161.40 | 3,161.40 | 3,161.40 | 3,161.40 | 0.0K |
| 11:30 | 3,159.00 | 3,160.00 | 3,159.00 | 3,160.00 | 0.1K |
| 11:31 | 3,158.40 | 3,160.00 | 3,158.40 | 3,160.00 | 0.3K |
| 11:33 | 3,158.00 | 3,158.00 | 3,158.00 | 3,158.00 | 0.1K |
| 11:34 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.0K |
| 11:35 | 3,157.50 | 3,157.50 | 3,157.50 | 3,157.50 | 0.3K |
| 11:36 | 3,160.00 | 3,164.90 | 3,160.00 | 3,162.00 | 0.6K |
| 11:37 | 3,162.00 | 3,162.00 | 3,162.00 | 3,162.00 | 0.1K |
| 11:38 | 3,163.00 | 3,163.00 | 3,162.00 | 3,162.00 | 0.0K |
| 11:39 | 3,160.00 | 3,164.80 | 3,160.00 | 3,163.50 | 0.7K |
| 11:40 | 3,164.30 | 3,164.30 | 3,162.30 | 3,162.30 | 0.0K |
| 11:41 | 3,162.30 | 3,163.70 | 3,162.30 | 3,163.70 | 0.2K |
| 11:42 | 3,164.30 | 3,164.30 | 3,163.70 | 3,163.70 | 0.0K |
| 11:43 | 3,164.30 | 3,166.90 | 3,163.70 | 3,165.90 | 1.8K |
| 11:44 | 3,163.00 | 3,165.60 | 3,163.00 | 3,165.60 | 1.5K |
| 11:45 | 3,162.10 | 3,162.10 | 3,162.10 | 3,162.10 | 0.1K |
| 11:46 | 3,163.90 | 3,163.90 | 3,163.90 | 3,163.90 | 0.0K |
| 11:47 | 3,163.00 | 3,163.00 | 3,160.00 | 3,160.00 | 0.7K |
| 11:48 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.0K |
| 11:49 | 3,160.00 | 3,161.00 | 3,160.00 | 3,161.00 | 0.6K |
| 11:50 | 3,161.00 | 3,163.00 | 3,160.00 | 3,163.00 | 0.7K |
| 11:52 | 3,163.00 | 3,170.00 | 3,163.00 | 3,170.00 | 0.2K |
| 11:53 | 3,170.70 | 3,170.70 | 3,170.00 | 3,170.00 | 0.0K |
| 11:54 | 3,170.70 | 3,170.70 | 3,170.00 | 3,170.00 | 0.0K |
| 11:55 | 3,173.80 | 3,173.80 | 3,172.30 | 3,172.30 | 0.4K |
| 11:56 | 3,172.30 | 3,172.30 | 3,172.30 | 3,172.30 | 0.0K |
| 11:57 | 3,173.20 | 3,173.20 | 3,170.00 | 3,170.00 | 0.1K |
| 11:58 | 3,171.70 | 3,171.70 | 3,170.20 | 3,170.20 | 0.0K |
| 12:00 | 3,170.30 | 3,172.40 | 3,170.30 | 3,172.40 | 0.0K |
| 12:01 | 3,172.40 | 3,172.40 | 3,172.40 | 3,172.40 | 0.0K |
| 12:02 | 3,174.50 | 3,174.50 | 3,174.50 | 3,174.50 | 0.0K |
| 12:03 | 3,177.20 | 3,178.60 | 3,177.20 | 3,178.60 | 0.0K |
| 12:04 | 3,175.30 | 3,175.30 | 3,172.00 | 3,172.00 | 0.0K |
| 12:05 | 3,174.30 | 3,174.30 | 3,172.10 | 3,172.10 | 0.0K |
| 12:06 | 3,177.00 | 3,177.00 | 3,177.00 | 3,177.00 | 0.1K |
| 12:07 | 3,173.90 | 3,176.90 | 3,173.90 | 3,176.90 | 0.0K |
| 12:08 | 3,173.40 | 3,174.90 | 3,173.00 | 3,174.90 | 0.0K |
| 12:10 | 3,176.10 | 3,176.10 | 3,173.10 | 3,173.10 | 0.0K |
| 12:12 | 3,173.90 | 3,175.90 | 3,173.90 | 3,175.90 | 0.2K |
| 12:13 | 3,174.40 | 3,174.40 | 3,170.00 | 3,170.00 | 0.3K |
| 12:14 | 3,173.60 | 3,173.60 | 3,173.60 | 3,173.60 | 0.0K |
| 12:15 | 3,173.80 | 3,173.80 | 3,173.80 | 3,173.80 | 0.0K |
| 12:16 | 3,170.40 | 3,170.40 | 3,167.20 | 3,168.60 | 0.2K |
| 12:17 | 3,168.50 | 3,168.50 | 3,168.50 | 3,168.50 | 0.0K |
| 12:18 | 3,168.50 | 3,168.50 | 3,168.50 | 3,168.50 | 0.0K |
| 12:19 | 3,167.90 | 3,167.90 | 3,167.80 | 3,167.80 | 0.0K |
| 12:20 | 3,165.20 | 3,165.20 | 3,162.00 | 3,164.80 | 0.1K |
| 12:21 | 3,164.90 | 3,164.90 | 3,164.80 | 3,164.90 | 0.1K |
| 12:23 | 3,160.50 | 3,161.20 | 3,160.50 | 3,161.20 | 0.1K |
| 12:24 | 3,161.20 | 3,161.20 | 3,161.20 | 3,161.20 | 0.1K |
| 12:26 | 3,163.60 | 3,164.70 | 3,163.60 | 3,164.70 | 0.1K |
| 12:28 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.0K |
| 12:29 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.0K |
| 12:30 | 3,165.90 | 3,165.90 | 3,165.90 | 3,165.90 | 0.0K |
| 12:31 | 3,165.90 | 3,166.50 | 3,165.90 | 3,166.50 | 0.2K |
| 12:32 | 3,163.00 | 3,163.00 | 3,160.00 | 3,160.00 | 0.3K |
| 12:33 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.0K |
| 12:34 | 3,160.00 | 3,161.40 | 3,160.00 | 3,161.40 | 0.1K |
| 12:35 | 3,162.20 | 3,162.20 | 3,162.20 | 3,162.20 | 0.1K |
| 12:36 | 3,164.10 | 3,164.40 | 3,164.10 | 3,164.40 | 0.0K |
| 12:37 | 3,167.00 | 3,167.00 | 3,165.20 | 3,165.20 | 0.0K |
| 12:38 | 3,165.30 | 3,165.40 | 3,163.60 | 3,165.40 | 0.0K |
| 12:39 | 3,165.40 | 3,165.40 | 3,164.00 | 3,165.40 | 0.0K |
| 12:40 | 3,165.00 | 3,166.50 | 3,165.00 | 3,166.50 | 0.0K |
| 12:41 | 3,164.90 | 3,168.00 | 3,164.90 | 3,168.00 | 0.1K |
| 12:42 | 3,167.90 | 3,169.80 | 3,167.90 | 3,169.80 | 0.1K |
| 12:43 | 3,170.00 | 3,172.00 | 3,170.00 | 3,172.00 | 0.1K |
| 12:44 | 3,170.00 | 3,172.30 | 3,170.00 | 3,172.30 | 0.5K |
| 12:45 | 3,172.10 | 3,172.10 | 3,172.10 | 3,172.10 | 0.0K |
| 12:46 | 3,172.00 | 3,173.00 | 3,170.00 | 3,173.00 | 0.2K |
| 12:48 | 3,173.00 | 3,173.00 | 3,173.00 | 3,173.00 | 0.0K |
| 12:49 | 3,173.00 | 3,173.00 | 3,171.90 | 3,171.90 | 0.0K |
| 12:50 | 3,171.10 | 3,171.10 | 3,171.10 | 3,171.10 | 0.0K |
| 12:51 | 3,171.00 | 3,171.00 | 3,170.20 | 3,170.20 | 0.0K |
| 12:52 | 3,170.00 | 3,170.00 | 3,168.00 | 3,168.00 | 0.1K |
| 12:53 | 3,167.70 | 3,167.70 | 3,167.70 | 3,167.70 | 0.0K |
| 12:54 | 3,169.90 | 3,169.90 | 3,169.40 | 3,169.40 | 0.0K |
| 12:55 | 3,170.10 | 3,170.10 | 3,169.40 | 3,169.40 | 0.0K |
| 12:56 | 3,170.00 | 3,170.00 | 3,169.40 | 3,169.40 | 0.0K |
| 12:57 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 12:58 | 3,170.00 | 3,170.00 | 3,169.60 | 3,169.60 | 0.0K |
| 13:00 | 3,169.90 | 3,169.90 | 3,169.90 | 3,169.90 | 0.0K |
| 13:01 | 3,169.70 | 3,169.70 | 3,169.40 | 3,169.40 | 0.1K |
| 13:02 | 3,166.00 | 3,167.40 | 3,166.00 | 3,167.40 | 0.0K |
| 13:03 | 3,163.80 | 3,163.80 | 3,163.80 | 3,163.80 | 0.3K |
| 13:05 | 3,166.10 | 3,166.10 | 3,166.10 | 3,166.10 | 0.0K |
| 13:06 | 3,166.10 | 3,166.10 | 3,166.10 | 3,166.10 | 0.0K |
| 13:08 | 3,164.30 | 3,166.10 | 3,164.30 | 3,166.10 | 0.0K |
| 13:09 | 3,166.10 | 3,166.10 | 3,166.10 | 3,166.10 | 0.0K |
| 13:11 | 3,166.10 | 3,166.10 | 3,166.10 | 3,166.10 | 0.0K |
| 13:12 | 3,164.70 | 3,164.70 | 3,164.70 | 3,164.70 | 0.0K |
| 13:13 | 3,165.90 | 3,165.90 | 3,165.90 | 3,165.90 | 0.0K |
| 13:15 | 3,165.90 | 3,165.90 | 3,165.90 | 3,165.90 | 0.0K |
| 13:16 | 3,164.70 | 3,166.10 | 3,164.70 | 3,166.10 | 0.1K |
| 13:17 | 3,166.10 | 3,167.40 | 3,164.70 | 3,167.40 | 0.1K |
| 13:18 | 3,169.10 | 3,170.00 | 3,167.70 | 3,169.70 | 0.1K |
| 13:19 | 3,168.10 | 3,168.10 | 3,168.10 | 3,168.10 | 0.0K |
| 13:20 | 3,169.80 | 3,169.80 | 3,168.00 | 3,169.00 | 0.2K |
| 13:21 | 3,166.30 | 3,166.30 | 3,166.30 | 3,166.30 | 0.0K |
| 13:22 | 3,163.90 | 3,163.90 | 3,163.90 | 3,163.90 | 0.0K |
| 13:23 | 3,166.30 | 3,166.30 | 3,166.30 | 3,166.30 | 0.0K |
| 13:24 | 3,166.20 | 3,167.90 | 3,166.20 | 3,167.90 | 0.1K |
| 13:25 | 3,166.20 | 3,166.20 | 3,165.70 | 3,165.70 | 0.0K |
| 13:26 | 3,165.70 | 3,165.70 | 3,165.70 | 3,165.70 | 0.0K |
| 13:27 | 3,162.90 | 3,164.90 | 3,162.90 | 3,164.90 | 0.1K |
| 13:28 | 3,164.50 | 3,164.50 | 3,164.50 | 3,164.50 | 0.0K |
| 13:29 | 3,164.60 | 3,164.60 | 3,164.50 | 3,164.50 | 0.0K |
| 13:30 | 3,164.40 | 3,164.40 | 3,164.40 | 3,164.40 | 0.0K |
| 13:31 | 3,164.40 | 3,164.40 | 3,164.40 | 3,164.40 | 0.0K |
| 13:32 | 3,163.10 | 3,164.50 | 3,163.10 | 3,164.50 | 0.0K |
| 13:33 | 3,164.50 | 3,164.50 | 3,163.10 | 3,163.10 | 0.0K |
| 13:34 | 3,162.30 | 3,163.90 | 3,162.30 | 3,163.90 | 0.0K |
| 13:35 | 3,162.00 | 3,162.00 | 3,160.50 | 3,161.00 | 0.3K |
| 13:36 | 3,162.30 | 3,163.30 | 3,162.30 | 3,163.30 | 0.0K |
| 13:37 | 3,163.30 | 3,163.30 | 3,163.30 | 3,163.30 | 0.0K |
| 13:38 | 3,163.10 | 3,163.10 | 3,161.30 | 3,163.10 | 0.0K |
| 13:39 | 3,162.90 | 3,162.90 | 3,162.90 | 3,162.90 | 0.0K |
| 13:40 | 3,162.90 | 3,162.90 | 3,162.90 | 3,162.90 | 0.0K |
| 13:42 | 3,162.00 | 3,162.90 | 3,162.00 | 3,162.90 | 0.0K |
| 13:43 | 3,163.00 | 3,163.00 | 3,163.00 | 3,163.00 | 0.0K |
| 13:44 | 3,163.00 | 3,163.00 | 3,163.00 | 3,163.00 | 0.0K |
| 13:45 | 3,163.00 | 3,163.00 | 3,163.00 | 3,163.00 | 0.0K |
| 13:46 | 3,163.70 | 3,163.70 | 3,163.10 | 3,163.10 | 0.0K |
| 13:47 | 3,163.10 | 3,163.10 | 3,163.10 | 3,163.10 | 0.0K |
| 13:48 | 3,163.10 | 3,163.30 | 3,163.10 | 3,163.30 | 0.1K |
| 13:49 | 3,163.30 | 3,163.30 | 3,163.30 | 3,163.30 | 0.0K |
| 13:50 | 3,162.00 | 3,162.00 | 3,162.00 | 3,162.00 | 0.0K |
| 13:51 | 3,162.00 | 3,162.00 | 3,162.00 | 3,162.00 | 0.0K |
| 13:52 | 3,163.30 | 3,163.30 | 3,162.00 | 3,163.30 | 0.0K |
| 13:53 | 3,161.50 | 3,161.50 | 3,161.50 | 3,161.50 | 0.1K |
| 13:55 | 3,161.50 | 3,161.50 | 3,161.50 | 3,161.50 | 0.0K |
| 13:56 | 3,163.30 | 3,163.30 | 3,161.60 | 3,163.30 | 0.0K |
| 13:57 | 3,161.60 | 3,161.60 | 3,161.60 | 3,161.60 | 0.0K |
| 13:58 | 3,163.30 | 3,163.30 | 3,161.80 | 3,161.80 | 0.0K |
| 13:59 | 3,163.30 | 3,163.30 | 3,161.80 | 3,161.80 | 0.0K |
| 14:01 | 3,161.80 | 3,163.30 | 3,161.80 | 3,163.30 | 0.0K |
| 14:02 | 3,163.20 | 3,163.20 | 3,163.20 | 3,163.20 | 0.0K |
| 14:03 | 3,163.20 | 3,163.20 | 3,163.20 | 3,163.20 | 0.0K |
| 14:04 | 3,163.20 | 3,163.20 | 3,163.20 | 3,163.20 | 0.0K |
| 14:05 | 3,163.20 | 3,163.20 | 3,163.20 | 3,163.20 | 0.0K |
| 14:06 | 3,161.80 | 3,164.30 | 3,161.80 | 3,164.30 | 0.2K |
| 14:07 | 3,164.00 | 3,164.30 | 3,164.00 | 3,164.00 | 0.0K |
| 14:08 | 3,164.30 | 3,164.30 | 3,163.90 | 3,163.90 | 0.1K |
| 14:10 | 3,163.20 | 3,163.20 | 3,163.20 | 3,163.20 | 0.1K |
| 14:11 | 3,162.10 | 3,163.20 | 3,162.10 | 3,163.20 | 0.0K |
| 14:12 | 3,163.20 | 3,163.20 | 3,162.90 | 3,162.90 | 0.0K |
| 14:13 | 3,162.90 | 3,162.90 | 3,162.90 | 3,162.90 | 0.0K |
| 14:14 | 3,161.00 | 3,162.90 | 3,161.00 | 3,162.90 | 0.1K |
| 14:15 | 3,161.90 | 3,162.00 | 3,161.50 | 3,161.50 | 0.1K |
| 14:16 | 3,161.50 | 3,161.50 | 3,161.50 | 3,161.50 | 0.0K |
| 14:17 | 3,161.00 | 3,161.00 | 3,161.00 | 3,161.00 | 0.0K |
| 14:18 | 3,161.00 | 3,161.00 | 3,161.00 | 3,161.00 | 0.1K |
| 14:19 | 3,161.00 | 3,161.00 | 3,161.00 | 3,161.00 | 0.1K |
| 14:20 | 3,161.00 | 3,161.00 | 3,161.00 | 3,161.00 | 0.0K |
| 14:21 | 3,160.10 | 3,162.00 | 3,160.10 | 3,162.00 | 0.1K |
| 14:22 | 3,167.70 | 3,171.90 | 3,167.70 | 3,170.40 | 2.5K |
| 14:23 | 3,174.10 | 3,175.00 | 3,173.00 | 3,173.00 | 0.2K |
| 14:24 | 3,172.90 | 3,172.90 | 3,172.90 | 3,172.90 | 0.0K |
| 14:25 | 3,172.90 | 3,174.50 | 3,172.90 | 3,173.00 | 0.1K |
| 14:26 | 3,174.80 | 3,175.00 | 3,173.00 | 3,174.80 | 0.1K |
| 14:27 | 3,174.80 | 3,175.00 | 3,174.00 | 3,174.00 | 0.0K |
| 14:28 | 3,174.00 | 3,174.00 | 3,174.00 | 3,174.00 | 0.0K |
| 14:29 | 3,174.00 | 3,175.00 | 3,174.00 | 3,175.00 | 0.1K |
| 14:30 | 3,175.10 | 3,175.10 | 3,173.00 | 3,174.90 | 0.1K |
| 14:31 | 3,174.00 | 3,174.00 | 3,174.00 | 3,174.00 | 0.1K |
| 14:32 | 3,175.00 | 3,175.00 | 3,172.20 | 3,175.00 | 0.1K |
| 14:33 | 3,176.50 | 3,176.50 | 3,173.30 | 3,174.90 | 0.0K |
| 14:34 | 3,174.70 | 3,174.70 | 3,172.00 | 3,172.00 | 0.0K |
| 14:35 | 3,171.40 | 3,174.30 | 3,171.40 | 3,173.80 | 0.1K |
| 14:36 | 3,174.60 | 3,174.60 | 3,174.60 | 3,174.60 | 0.1K |
| 14:37 | 3,177.00 | 3,183.30 | 3,177.00 | 3,183.30 | 0.2K |
| 14:38 | 3,181.50 | 3,181.50 | 3,180.50 | 3,180.50 | 0.1K |
| 14:39 | 3,180.50 | 3,180.50 | 3,179.20 | 3,180.50 | 0.1K |
| 14:40 | 3,180.50 | 3,181.50 | 3,180.50 | 3,181.50 | 0.1K |
| 14:41 | 3,180.10 | 3,183.70 | 3,180.10 | 3,183.70 | 0.3K |
| 14:42 | 3,184.70 | 3,188.00 | 3,184.70 | 3,185.70 | 0.0K |
| 14:44 | 3,185.70 | 3,186.00 | 3,185.70 | 3,186.00 | 0.1K |
| 14:45 | 3,187.00 | 3,188.00 | 3,186.00 | 3,188.00 | 0.2K |
| 14:46 | 3,188.10 | 3,188.10 | 3,186.30 | 3,186.30 | 0.1K |
| 14:47 | 3,186.30 | 3,186.30 | 3,186.30 | 3,186.30 | 0.0K |
| 14:48 | 3,186.30 | 3,188.00 | 3,186.30 | 3,188.00 | 0.0K |
| 14:49 | 3,188.00 | 3,188.00 | 3,186.30 | 3,188.00 | 0.0K |
| 14:51 | 3,188.00 | 3,188.00 | 3,186.30 | 3,186.30 | 0.0K |
| 14:52 | 3,186.30 | 3,191.00 | 3,186.30 | 3,191.00 | 0.4K |
| 14:53 | 3,187.60 | 3,188.10 | 3,185.70 | 3,187.40 | 0.0K |
| 14:54 | 3,187.40 | 3,187.90 | 3,187.00 | 3,187.00 | 0.1K |
| 14:55 | 3,187.00 | 3,187.90 | 3,187.00 | 3,187.90 | 0.0K |
| 14:56 | 3,187.30 | 3,188.00 | 3,187.30 | 3,188.00 | 0.1K |
| 14:57 | 3,189.00 | 3,189.00 | 3,188.00 | 3,188.00 | 0.1K |
| 14:58 | 3,189.40 | 3,189.40 | 3,188.00 | 3,189.40 | 0.1K |
| 14:59 | 3,189.40 | 3,191.30 | 3,188.10 | 3,188.60 | 0.2K |
| 15:00 | 3,189.10 | 3,191.90 | 3,189.10 | 3,190.50 | 0.2K |
| 15:01 | 3,190.20 | 3,190.20 | 3,188.10 | 3,188.90 | 0.3K |
| 15:02 | 3,189.50 | 3,191.50 | 3,189.50 | 3,191.20 | 0.1K |
| 15:03 | 3,191.20 | 3,191.50 | 3,190.00 | 3,190.00 | 0.2K |
| 15:04 | 3,190.00 | 3,190.30 | 3,190.00 | 3,190.00 | 0.1K |
| 15:05 | 3,190.00 | 3,191.00 | 3,189.90 | 3,190.00 | 0.2K |
| 15:06 | 3,190.00 | 3,191.00 | 3,189.90 | 3,190.10 | 0.1K |
| 15:07 | 3,190.10 | 3,191.00 | 3,189.20 | 3,191.00 | 0.3K |
| 15:08 | 3,189.30 | 3,191.50 | 3,189.30 | 3,191.50 | 0.1K |
| 15:09 | 3,190.00 | 3,191.40 | 3,189.80 | 3,191.40 | 0.2K |
| 15:10 | 3,190.00 | 3,190.00 | 3,189.10 | 3,189.90 | 0.3K |
| 15:11 | 3,189.10 | 3,189.10 | 3,185.40 | 3,186.70 | 0.3K |
| 15:12 | 3,186.70 | 3,190.00 | 3,185.70 | 3,188.90 | 0.2K |
| 15:13 | 3,191.20 | 3,191.20 | 3,188.90 | 3,190.00 | 0.4K |
| 15:14 | 3,189.20 | 3,189.20 | 3,189.00 | 3,189.10 | 0.1K |
| 15:15 | 3,190.00 | 3,190.30 | 3,189.10 | 3,190.00 | 0.1K |
| 15:16 | 3,190.00 | 3,191.20 | 3,189.30 | 3,191.00 | 0.2K |
| 15:17 | 3,190.00 | 3,190.00 | 3,187.80 | 3,187.80 | 0.3K |
| 15:18 | 3,187.90 | 3,187.90 | 3,187.50 | 3,187.50 | 0.3K |
| 15:19 | 3,187.80 | 3,191.00 | 3,187.80 | 3,189.10 | 0.3K |
| 15:20 | 3,188.70 | 3,188.80 | 3,188.10 | 3,188.80 | 0.7K |
| 15:21 | 3,186.30 | 3,190.00 | 3,186.00 | 3,190.00 | 0.3K |
| 15:22 | 3,188.80 | 3,189.80 | 3,186.90 | 3,188.50 | 0.1K |
| 15:23 | 3,188.50 | 3,189.90 | 3,187.00 | 3,187.00 | 0.4K |
| 15:24 | 3,187.00 | 3,187.20 | 3,186.80 | 3,186.90 | 0.2K |
| 15:25 | 3,186.90 | 3,188.50 | 3,186.90 | 3,187.40 | 0.3K |
| 15:26 | 3,187.10 | 3,187.10 | 3,186.00 | 3,186.00 | 0.4K |
| 15:27 | 3,186.00 | 3,187.00 | 3,186.00 | 3,186.00 | 0.7K |
| 15:28 | 3,186.40 | 3,187.00 | 3,185.00 | 3,186.00 | 0.1K |
| 15:29 | 3,186.70 | 3,188.50 | 3,180.00 | 3,188.50 | 0.3K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-10-07 | 3,168.00 | 3,200.00 | 3,145.40 | 3,190.10 | 0.1M |
| 2025-10-06 | 3,161.30 | 3,187.90 | 3,138.00 | 3,179.30 | 0.1M |
| 2025-10-03 | 3,160.00 | 3,192.00 | 3,141.00 | 3,188.50 | 0.1M |
| 2025-10-01 | 3,170.30 | 3,190.50 | 3,149.30 | 3,165.20 | 0.0M |
| 2025-09-30 | 3,154.90 | 3,195.00 | 3,139.10 | 3,170.30 | 0.1M |
| 2025-09-29 | 3,227.70 | 3,227.70 | 3,121.00 | 3,131.50 | 0.1M |
| 2025-09-26 | 3,229.80 | 3,229.80 | 3,162.30 | 3,197.70 | 0.1M |
| 2025-09-25 | 3,317.20 | 3,326.50 | 3,222.00 | 3,233.10 | 0.1M |
| 2025-09-24 | 3,375.00 | 3,375.00 | 3,307.30 | 3,317.20 | 0.1M |
| 2025-09-23 | 3,322.00 | 3,398.40 | 3,298.00 | 3,358.80 | 0.2M |
| 2025-09-22 | 3,339.00 | 3,339.00 | 3,260.00 | 3,269.80 | 0.0M |
| 2025-09-19 | 3,344.90 | 3,365.00 | 3,289.40 | 3,307.60 | 0.1M |
| 2025-09-18 | 3,321.00 | 3,376.20 | 3,306.00 | 3,330.00 | 0.1M |
| 2025-09-17 | 3,334.90 | 3,366.40 | 3,301.00 | 3,311.40 | 0.1M |
| 2025-09-16 | 3,322.90 | 3,342.00 | 3,305.00 | 3,318.80 | 0.0M |
| 2025-09-15 | 3,317.10 | 3,340.50 | 3,288.80 | 3,314.90 | 0.1M |
| 2025-09-12 | 3,320.00 | 3,339.90 | 3,305.00 | 3,311.50 | 0.1M |
| 2025-09-11 | 3,370.00 | 3,381.90 | 3,313.90 | 3,342.80 | 0.1M |
| 2025-09-10 | 3,390.10 | 3,490.00 | 3,361.10 | 3,366.00 | 0.3M |
| 2025-09-09 | 3,330.10 | 3,398.50 | 3,301.50 | 3,312.30 | 0.2M |
| 2025-09-08 | 3,328.00 | 3,364.90 | 3,288.40 | 3,320.90 | 0.1M |
| 2025-09-05 | 3,340.00 | 3,345.00 | 3,257.50 | 3,292.70 | 0.1M |
| 2025-09-04 | 3,280.10 | 3,366.00 | 3,264.00 | 3,341.90 | 0.1M |
| 2025-09-03 | 3,282.20 | 3,293.50 | 3,236.90 | 3,260.00 | 0.1M |
| 2025-09-02 | 3,243.60 | 3,288.80 | 3,204.80 | 3,282.20 | 0.1M |
| 2025-09-01 | 3,223.10 | 3,232.10 | 3,171.00 | 3,210.60 | 0.1M |
| 2025-08-29 | 3,192.00 | 3,223.10 | 3,158.90 | 3,207.60 | 0.2M |
| 2025-08-28 | 3,280.30 | 3,380.00 | 3,169.60 | 3,186.70 | 0.4M |
| 2025-08-26 | 3,240.00 | 3,350.00 | 3,219.60 | 3,258.70 | 5.2M |
| 2025-08-25 | 3,264.50 | 3,287.80 | 3,231.00 | 3,271.50 | 0.2M |
| 2025-08-22 | 3,248.00 | 3,275.10 | 3,220.80 | 3,259.00 | 0.2M |
| 2025-08-21 | 3,230.50 | 3,250.00 | 3,137.00 | 3,237.20 | 0.4M |
| 2025-08-20 | 3,321.00 | 3,321.00 | 3,225.00 | 3,233.30 | 0.1M |
| 2025-08-19 | 3,276.60 | 3,318.30 | 3,262.00 | 3,305.20 | 0.1M |
| 2025-08-18 | 3,307.90 | 3,325.00 | 3,263.80 | 3,276.60 | 0.1M |
| 2025-08-14 | 3,287.10 | 3,312.00 | 3,264.30 | 3,274.30 | 0.1M |
| 2025-08-13 | 3,330.00 | 3,335.00 | 3,201.10 | 3,300.90 | 0.3M |
| 2025-08-12 | 3,290.00 | 3,320.00 | 3,273.60 | 3,297.90 | 0.1M |
| 2025-08-11 | 3,250.00 | 3,306.50 | 3,225.70 | 3,273.60 | 0.1M |
| 2025-08-08 | 3,325.00 | 3,326.00 | 3,232.10 | 3,272.70 | 0.2M |
| 2025-08-07 | 3,441.50 | 3,447.00 | 3,281.80 | 3,328.20 | 0.2M |
| 2025-08-06 | 3,558.00 | 3,588.00 | 3,441.50 | 3,454.20 | 0.1M |
| 2025-08-05 | 3,547.00 | 3,576.50 | 3,455.00 | 3,557.00 | 0.2M |
| 2025-08-04 | 3,790.00 | 3,825.50 | 3,520.00 | 3,539.00 | 0.2M |
| 2025-08-01 | 3,940.40 | 3,950.00 | 3,760.00 | 3,778.70 | 0.2M |
| 2025-07-31 | 3,790.00 | 3,975.00 | 3,737.00 | 3,940.40 | 0.2M |
| 2025-07-30 | 3,795.00 | 3,850.00 | 3,786.70 | 3,837.10 | 0.1M |
| 2025-07-29 | 3,713.00 | 3,794.00 | 3,691.30 | 3,778.60 | 0.1M |
| 2025-07-28 | 3,751.50 | 3,779.20 | 3,691.20 | 3,722.70 | 0.0M |
| 2025-07-25 | 3,850.00 | 3,850.00 | 3,720.80 | 3,739.00 | 0.1M |
| 2025-07-24 | 3,889.00 | 3,930.00 | 3,831.20 | 3,850.40 | 0.1M |
| 2025-07-23 | 3,940.00 | 3,957.70 | 3,840.00 | 3,869.20 | 0.1M |
| 2025-07-22 | 3,904.00 | 4,003.10 | 3,874.20 | 3,944.50 | 0.2M |
| 2025-07-21 | 3,890.10 | 3,938.10 | 3,838.30 | 3,903.10 | 0.1M |
| 2025-07-18 | 3,906.90 | 3,960.00 | 3,860.00 | 3,888.40 | 0.4M |
| 2025-07-17 | 3,701.00 | 4,091.80 | 3,701.00 | 3,885.90 | 4.0M |
| 2025-07-16 | 3,495.00 | 3,747.00 | 3,485.10 | 3,645.80 | 0.8M |
| 2025-07-15 | 3,459.80 | 3,481.00 | 3,435.50 | 3,479.40 | 0.0M |
| 2025-07-14 | 3,430.40 | 3,474.80 | 3,420.00 | 3,444.20 | 0.1M |
| 2025-07-11 | 3,407.50 | 3,486.00 | 3,407.50 | 3,465.00 | 0.1M |
| 2025-07-10 | 3,432.00 | 3,455.40 | 3,412.00 | 3,434.40 | 0.0M |
| 2025-07-09 | 3,432.70 | 3,459.50 | 3,412.20 | 3,426.40 | 0.0M |
| 2025-07-08 | 3,426.00 | 3,475.00 | 3,384.10 | 3,453.50 | 0.1M |
| 2025-07-07 | 3,455.00 | 3,506.30 | 3,421.00 | 3,446.20 | 0.1M |
| 2025-07-04 | 3,485.00 | 3,498.00 | 3,430.00 | 3,458.50 | 0.0M |
| 2025-07-03 | 3,429.70 | 3,583.70 | 3,420.90 | 3,483.90 | 0.3M |
| 2025-07-02 | 3,387.60 | 3,494.00 | 3,349.60 | 3,412.20 | 0.2M |
| 2025-07-01 | 3,428.60 | 3,461.20 | 3,340.00 | 3,356.70 | 0.1M |
| 2025-06-30 | 3,360.00 | 3,452.00 | 3,360.00 | 3,419.30 | 0.2M |
| 2025-06-27 | 3,464.00 | 3,464.00 | 3,331.00 | 3,347.80 | 0.3M |
| 2025-06-26 | 3,452.00 | 3,510.00 | 3,445.00 | 3,463.00 | 0.1M |
| 2025-06-25 | 3,464.90 | 3,485.90 | 3,407.00 | 3,444.50 | 0.1M |
| 2025-06-24 | 3,480.00 | 3,489.90 | 3,407.00 | 3,459.30 | 0.2M |
| 2025-06-23 | 3,400.00 | 3,505.00 | 3,390.20 | 3,477.70 | 0.1M |
| 2025-06-20 | 3,535.80 | 3,547.70 | 3,354.00 | 3,423.10 | 0.5M |
| 2025-06-19 | 3,527.40 | 3,620.00 | 3,509.50 | 3,535.80 | 0.1M |
| 2025-06-18 | 3,474.60 | 3,527.20 | 3,441.00 | 3,508.80 | 0.0M |
| 2025-06-17 | 3,532.00 | 3,554.70 | 3,461.00 | 3,474.60 | 0.0M |
| 2025-06-16 | 3,532.70 | 3,570.00 | 3,473.60 | 3,531.50 | 0.0M |
| 2025-06-13 | 3,488.10 | 3,591.90 | 3,462.30 | 3,550.80 | 0.0M |
| 2025-06-12 | 3,552.00 | 3,606.00 | 3,535.00 | 3,570.60 | 0.1M |
| 2025-06-11 | 3,571.70 | 3,659.90 | 3,534.90 | 3,550.60 | 0.3M |
| 2025-06-10 | 3,598.00 | 3,598.00 | 3,544.70 | 3,557.00 | 0.1M |
| 2025-06-09 | 3,563.90 | 3,604.70 | 3,520.80 | 3,562.60 | 0.4M |
| 2025-06-06 | 3,531.40 | 3,564.50 | 3,507.30 | 3,532.40 | 0.0M |
| 2025-06-05 | 3,550.00 | 3,566.60 | 3,506.40 | 3,531.40 | 0.1M |
| 2025-06-04 | 3,394.70 | 3,528.20 | 3,384.90 | 3,515.00 | 0.3M |
| 2025-06-03 | 3,460.00 | 3,470.00 | 3,364.10 | 3,390.30 | 0.1M |
| 2025-06-02 | 3,415.20 | 3,475.00 | 3,405.10 | 3,448.70 | 0.1M |
| 2025-05-30 | 3,429.40 | 3,468.50 | 3,355.00 | 3,388.20 | 0.2M |
| 2025-05-29 | 3,535.00 | 3,535.00 | 3,395.00 | 3,418.40 | 0.1M |
| 2025-05-28 | 3,474.00 | 3,505.50 | 3,458.50 | 3,485.70 | 0.1M |
| 2025-05-27 | 3,497.90 | 3,499.50 | 3,435.00 | 3,451.70 | 0.1M |
| 2025-05-26 | 3,564.80 | 3,564.80 | 3,471.00 | 3,483.20 | 0.1M |
| 2025-05-23 | 3,618.00 | 3,618.00 | 3,531.10 | 3,548.00 | 0.0M |
| 2025-05-22 | 3,560.00 | 3,631.30 | 3,529.00 | 3,597.00 | 0.1M |
| 2025-05-21 | 3,518.80 | 3,574.00 | 3,502.30 | 3,542.80 | 0.1M |
| 2025-05-20 | 3,554.60 | 3,578.80 | 3,488.00 | 3,501.80 | 0.1M |
| 2025-05-19 | 3,450.00 | 3,605.40 | 3,443.90 | 3,512.90 | 0.2M |
| 2025-05-16 | 3,429.80 | 3,465.00 | 3,414.90 | 3,426.60 | 0.1M |
| 2025-05-15 | 3,415.00 | 3,489.70 | 3,405.10 | 3,429.80 | 0.1M |
| 2025-05-14 | 3,350.00 | 3,428.00 | 3,332.90 | 3,405.10 | 0.4M |
| 2025-05-13 | 3,309.80 | 3,400.00 | 3,289.80 | 3,320.80 | 0.2M |
| 2025-05-12 | 3,402.50 | 3,405.10 | 3,232.10 | 3,299.30 | 0.2M |
| 2025-05-09 | 3,103.70 | 3,252.00 | 3,085.70 | 3,239.10 | 0.1M |
| 2025-05-08 | 3,274.00 | 3,274.00 | 3,140.00 | 3,156.10 | 0.1M |
| 2025-05-07 | 3,181.00 | 3,250.00 | 3,144.60 | 3,243.10 | 0.0M |
| 2025-05-06 | 3,255.10 | 3,298.40 | 3,186.00 | 3,219.40 | 0.0M |
| 2025-05-05 | 3,261.30 | 3,271.30 | 3,228.10 | 3,249.70 | 0.0M |
| 2025-05-02 | 3,284.90 | 3,305.00 | 3,230.00 | 3,241.20 | 0.1M |
| 2025-04-30 | 3,346.50 | 3,394.80 | 3,221.00 | 3,291.30 | 0.1M |
| 2025-04-29 | 3,438.00 | 3,438.00 | 3,328.00 | 3,346.40 | 0.1M |
| 2025-04-28 | 3,444.00 | 3,524.00 | 3,394.30 | 3,410.70 | 0.1M |
| 2025-04-25 | 3,628.80 | 3,628.80 | 3,410.10 | 3,444.00 | 0.1M |
| 2025-04-24 | 3,497.00 | 3,728.50 | 3,497.00 | 3,636.20 | 0.5M |
| 2025-04-23 | 3,470.00 | 3,481.00 | 3,402.00 | 3,449.60 | 0.0M |
| 2025-04-22 | 3,421.60 | 3,481.00 | 3,421.00 | 3,448.90 | 0.1M |
| 2025-04-21 | 3,438.90 | 3,450.80 | 3,385.00 | 3,421.60 | 0.0M |
| 2025-04-17 | 3,335.00 | 3,412.60 | 3,311.50 | 3,394.40 | 0.0M |
| 2025-04-16 | 3,240.00 | 3,406.00 | 3,221.50 | 3,366.40 | 0.1M |
| 2025-04-15 | 3,179.20 | 3,261.90 | 3,112.90 | 3,245.60 | 0.1M |
| 2025-04-11 | 3,192.50 | 3,192.50 | 3,076.00 | 3,085.45 | 0.1M |
| 2025-04-09 | 3,242.85 | 3,242.85 | 3,052.05 | 3,072.40 | 0.2M |
| 2025-04-08 | 3,293.00 | 3,365.95 | 3,202.20 | 3,221.95 | 0.1M |
| 2025-04-07 | 3,011.95 | 3,353.95 | 3,011.95 | 3,253.50 | 0.1M |
| 2025-04-04 | 3,550.00 | 3,588.00 | 3,450.00 | 3,546.20 | 0.0M |
| 2025-04-03 | 3,548.25 | 3,599.00 | 3,518.00 | 3,549.65 | 0.1M |
| 2025-04-02 | 3,524.00 | 3,634.35 | 3,505.05 | 3,548.25 | 0.1M |
| 2025-04-01 | 3,635.00 | 3,638.50 | 3,532.25 | 3,550.00 | 0.0M |
| 2025-03-28 | 3,776.75 | 3,776.75 | 3,626.00 | 3,654.10 | 0.1M |
| 2025-03-27 | 3,477.65 | 3,950.00 | 3,428.05 | 3,776.75 | 0.2M |
| 2025-03-26 | 3,580.80 | 3,589.75 | 3,450.00 | 3,477.65 | 0.1M |
| 2025-03-25 | 3,522.00 | 3,673.15 | 3,481.75 | 3,567.40 | 0.4M |
| 2025-03-24 | 3,515.00 | 3,523.85 | 3,459.80 | 3,464.05 | 0.1M |
| 2025-03-21 | 3,528.00 | 3,585.00 | 3,462.00 | 3,496.10 | 0.2M |
| 2025-03-20 | 3,410.00 | 3,620.60 | 3,401.15 | 3,527.70 | 0.3M |
| 2025-03-19 | 3,304.75 | 3,444.85 | 3,300.50 | 3,385.70 | 0.1M |
| 2025-03-18 | 3,257.10 | 3,336.70 | 3,234.95 | 3,277.30 | 0.1M |
| 2025-03-17 | 3,400.05 | 3,402.50 | 3,209.35 | 3,240.30 | 0.2M |
| 2025-03-13 | 3,301.50 | 3,481.60 | 3,238.00 | 3,370.70 | 0.4M |
| 2025-03-12 | 3,265.00 | 3,358.50 | 3,196.00 | 3,262.20 | 0.1M |
| 2025-03-11 | 3,332.70 | 3,372.00 | 3,240.05 | 3,275.00 | 0.1M |
| 2025-03-10 | 3,386.20 | 3,480.95 | 3,314.50 | 3,332.70 | 0.1M |
| 2025-03-07 | 3,280.05 | 3,392.00 | 3,280.05 | 3,359.80 | 0.1M |
| 2025-03-06 | 3,235.95 | 3,388.50 | 3,235.95 | 3,300.00 | 0.1M |
| 2025-03-05 | 3,204.00 | 3,248.40 | 3,187.10 | 3,237.00 | 0.1M |
| 2025-03-04 | 3,136.10 | 3,284.40 | 3,125.80 | 3,204.45 | 0.1M |
| 2025-03-03 | 3,263.05 | 3,303.95 | 3,167.50 | 3,201.75 | 0.1M |
| 2025-02-28 | 3,206.90 | 3,395.00 | 3,134.05 | 3,248.50 | 0.4M |
| 2025-02-27 | 3,195.00 | 3,230.00 | 3,141.75 | 3,191.00 | 0.1M |
| 2025-02-25 | 3,250.00 | 3,293.40 | 3,193.30 | 3,200.65 | 0.1M |
| 2025-02-24 | 3,254.00 | 3,326.80 | 3,210.15 | 3,285.20 | 0.1M |
| 2025-02-21 | 3,330.00 | 3,388.00 | 3,254.15 | 3,321.55 | 0.1M |
| 2025-02-20 | 3,321.00 | 3,409.95 | 3,293.20 | 3,328.55 | 0.2M |
| 2025-02-19 | 3,147.50 | 3,443.95 | 3,134.20 | 3,339.65 | 0.4M |
| 2025-02-18 | 3,039.95 | 3,249.00 | 2,983.65 | 3,211.75 | 0.4M |
| 2025-02-17 | 3,080.00 | 3,107.70 | 2,950.05 | 3,011.45 | 0.1M |
| 2025-02-14 | 3,141.00 | 3,203.00 | 3,051.15 | 3,109.00 | 0.1M |
| 2025-02-13 | 3,167.50 | 3,260.50 | 3,163.10 | 3,177.50 | 0.1M |
| 2025-02-12 | 3,133.00 | 3,257.70 | 3,062.00 | 3,181.60 | 0.2M |
| 2025-02-11 | 3,246.00 | 3,262.50 | 3,103.00 | 3,165.30 | 0.1M |
| 2025-02-10 | 3,351.00 | 3,387.10 | 3,260.00 | 3,278.90 | 0.1M |
| 2025-02-07 | 3,292.00 | 3,424.00 | 3,265.00 | 3,388.05 | 0.1M |
| 2025-02-06 | 3,349.65 | 3,356.90 | 3,233.60 | 3,315.50 | 0.2M |
| 2025-02-05 | 3,456.00 | 3,500.00 | 3,325.00 | 3,345.05 | 0.3M |
| 2025-02-04 | 3,650.15 | 3,689.95 | 3,456.00 | 3,542.05 | 0.3M |
| 2025-02-03 | 3,790.05 | 3,790.05 | 3,529.95 | 3,575.75 | 0.3M |
| 2025-02-01 | 3,859.95 | 3,899.90 | 3,775.05 | 3,876.40 | 0.0M |
| 2025-01-31 | 3,692.75 | 3,992.60 | 3,648.05 | 3,863.60 | 0.1M |
| 2025-01-30 | 3,760.95 | 3,767.65 | 3,662.85 | 3,683.25 | 0.0M |
| 2025-01-29 | 3,632.40 | 3,799.90 | 3,620.20 | 3,760.95 | 0.1M |
| 2025-01-28 | 3,580.10 | 3,674.50 | 3,460.10 | 3,632.40 | 0.1M |
| 2025-01-27 | 3,714.00 | 3,714.00 | 3,550.10 | 3,595.55 | 0.1M |
| 2025-01-24 | 3,802.05 | 3,835.00 | 3,690.10 | 3,722.10 | 0.0M |
| 2025-01-23 | 3,727.85 | 3,827.95 | 3,702.10 | 3,802.05 | 0.1M |
| 2025-01-22 | 3,899.05 | 3,917.80 | 3,705.05 | 3,742.15 | 0.1M |
| 2025-01-21 | 3,963.05 | 3,972.85 | 3,862.45 | 3,899.05 | 0.1M |
| 2025-01-20 | 3,964.00 | 4,048.75 | 3,901.65 | 3,963.05 | 0.1M |
| 2025-01-17 | 4,038.45 | 4,246.80 | 3,906.45 | 3,964.00 | 0.3M |
| 2025-01-16 | 4,001.00 | 4,087.45 | 3,805.00 | 4,045.15 | 0.3M |
| 2025-01-15 | 3,794.40 | 4,180.00 | 3,747.60 | 4,014.90 | 0.2M |
| 2025-01-14 | 3,635.80 | 3,815.00 | 3,635.80 | 3,736.00 | 0.1M |
| 2025-01-13 | 3,767.35 | 3,811.50 | 3,613.05 | 3,635.80 | 0.1M |
| 2025-01-10 | 3,900.25 | 3,924.00 | 3,720.00 | 3,767.35 | 0.2M |
| 2025-01-09 | 4,000.00 | 4,003.95 | 3,876.65 | 3,900.25 | 0.0M |
| 2025-01-08 | 4,133.40 | 4,133.40 | 3,970.00 | 3,982.30 | 0.1M |
| 2025-01-07 | 4,181.85 | 4,204.80 | 4,081.55 | 4,097.40 | 0.1M |
| 2025-01-06 | 4,197.00 | 4,220.25 | 4,134.90 | 4,153.55 | 0.1M |
| 2025-01-03 | 4,098.70 | 4,316.95 | 4,090.00 | 4,139.70 | 0.3M |
| 2025-01-02 | 3,961.35 | 4,149.95 | 3,956.00 | 4,058.10 | 0.2M |
| 2025-01-01 | 4,061.65 | 4,061.65 | 3,901.05 | 3,933.45 | 0.1M |