BP PLC (BP)

BP
🏛️ Vereinigtes Königreich →
445.50
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 421.80 422.02 420.80 420.80 200.5K
08:01 420.85 421.25 420.85 421.25 7.9K
08:02 420.90 420.90 420.70 420.70 31.4K
08:03 420.30 420.90 420.30 420.72 17.0K
08:04 420.69 420.85 420.50 420.75 17.0K
08:05 421.15 421.20 420.70 421.05 31.5K
08:06 421.03 421.03 420.70 420.70 10.9K
08:07 420.75 420.75 420.32 420.32 6.3K
08:08 420.30 420.35 420.12 420.25 23.5K
08:09 420.20 420.20 419.93 419.93 6.5K
08:10 419.92 419.92 419.55 419.55 17.3K
08:11 419.60 419.80 419.60 419.75 14.2K
08:12 419.55 419.60 419.35 419.35 24.3K
08:13 419.15 419.15 418.90 419.00 63.5K
08:14 418.85 419.00 418.85 418.85 0.6K
08:15 418.80 418.83 418.60 418.60 15.5K
08:16 418.60 419.05 418.60 419.05 23.6K
08:17 419.00 419.10 419.00 419.00 5.5K
08:18 419.00 419.00 418.80 418.81 3.7K
08:19 418.85 418.95 418.75 418.85 5.1K
08:20 418.70 418.85 418.55 418.80 13.6K
08:21 418.80 418.90 418.65 418.70 8.9K
08:22 418.65 418.75 418.60 418.75 0.9K
08:23 418.70 418.71 418.60 418.60 10.1K
08:24 418.60 418.65 418.50 418.60 10.5K
08:25 418.45 418.90 418.40 418.90 15.1K
08:26 418.90 419.30 418.90 419.25 12.4K
08:27 419.15 419.45 419.15 419.42 5.7K
08:28 419.50 419.75 419.40 419.75 6.0K
08:29 419.55 419.55 419.40 419.40 12.5K
08:30 419.35 420.05 419.35 420.05 3.5K
08:31 420.00 420.30 420.00 420.30 7.1K
08:32 420.45 420.45 420.15 420.27 11.7K
08:33 420.25 420.40 420.16 420.35 11.2K
08:34 420.35 420.35 420.15 420.20 10.9K
08:35 420.15 420.15 419.86 419.86 2.3K
08:36 419.95 419.95 419.80 419.95 9.6K
08:37 420.00 420.10 419.85 420.05 31.1K
08:38 420.00 420.05 419.90 420.00 9.7K
08:39 419.70 419.70 419.55 419.60 5.4K
08:40 419.55 419.55 419.35 419.35 6.4K
08:41 419.44 419.44 419.40 419.40 24.8K
08:42 419.55 419.55 419.35 419.40 11.4K
08:43 419.45 419.45 419.35 419.45 3.6K
08:44 419.55 419.55 419.40 419.40 3.6K
08:45 419.30 419.45 419.20 419.45 5.2K
08:46 419.50 419.50 419.40 419.45 11.2K
08:47 419.43 419.46 419.33 419.33 19.4K
08:48 419.40 419.40 419.25 419.25 8.0K
08:49 419.30 419.30 419.20 419.29 15.1K
08:50 419.25 419.30 419.20 419.30 5.0K
08:51 419.25 419.35 419.25 419.35 5.3K
08:52 419.35 419.40 419.30 419.30 8.7K
08:53 419.30 419.40 419.30 419.40 2.9K
08:54 419.45 419.45 419.20 419.35 13.3K
08:55 419.35 419.40 419.25 419.25 5.5K
08:56 419.20 419.20 419.10 419.15 0.2K
08:57 419.20 419.25 419.10 419.25 7.0K
08:58 419.20 419.20 418.80 418.80 32.1K
08:59 418.80 419.00 418.80 418.90 71.4K
09:00 418.90 419.20 418.90 419.10 9.0K
09:01 419.03 419.10 418.75 419.10 64.1K
09:02 419.10 419.10 418.98 419.00 4.0K
09:03 419.00 419.00 418.75 418.75 6.8K
09:04 418.80 418.95 418.78 418.95 17.2K
09:05 418.85 418.95 418.70 418.70 28.9K
09:06 418.90 418.90 418.75 418.75 9.9K
09:07 418.60 418.75 418.60 418.75 7.2K
09:08 418.65 418.80 418.65 418.72 6.7K
09:09 418.75 418.80 418.55 418.55 8.1K
09:10 418.50 418.55 418.45 418.45 8.0K
09:11 418.46 418.50 418.30 418.45 7.1K
09:12 418.45 418.45 418.23 418.30 6.6K
09:13 418.15 418.20 418.13 418.18 7.9K
09:14 418.20 418.20 417.90 417.90 4.8K
09:15 417.90 417.95 417.80 417.95 9.9K
09:16 417.80 417.90 417.70 417.70 20.3K
09:17 417.80 417.80 417.55 417.60 8.4K
09:18 417.55 417.75 417.55 417.68 3.3K
09:19 417.65 417.75 417.55 417.64 3.4K
09:20 417.60 417.60 417.48 417.55 12.2K
09:21 417.45 417.85 417.45 417.70 30.6K
09:22 417.75 417.85 417.75 417.85 3.3K
09:23 417.85 417.90 417.75 417.90 1.5K
09:24 418.10 418.20 418.00 418.05 4.1K
09:25 417.85 418.00 417.85 417.86 6.4K
09:26 417.85 417.94 417.70 417.70 7.4K
09:27 417.74 418.00 417.74 418.00 7.7K
09:28 417.95 417.95 417.75 417.75 5.0K
09:29 417.80 417.85 417.70 417.70 5.4K
09:30 417.90 418.15 417.90 418.15 11.5K
09:31 418.20 418.20 418.00 418.00 6.4K
09:32 418.10 418.30 418.00 418.25 1.4K
09:33 418.25 418.35 418.25 418.35 5.5K
09:34 418.20 418.20 418.05 418.10 6.5K
09:35 418.20 418.20 418.15 418.15 1.4K
09:36 418.00 418.05 417.95 417.95 3.0K
09:37 418.05 418.05 417.90 418.05 4.3K
09:38 417.95 418.04 417.90 417.90 7.0K
09:39 418.05 418.05 417.90 417.90 7.4K
09:40 417.95 417.95 417.90 417.90 7.7K
09:41 417.95 417.95 417.80 417.83 3.2K
09:42 417.80 417.80 417.30 417.35 10.0K
09:43 417.25 417.40 417.14 417.25 3.6K
09:44 417.24 417.30 417.20 417.20 3.2K
09:45 417.30 417.30 417.20 417.25 1.0K
09:46 417.25 417.50 417.25 417.45 11.1K
09:47 417.40 417.50 417.26 417.45 4.5K
09:48 417.50 417.50 417.30 417.30 2.6K
09:49 417.30 417.30 417.10 417.25 3.0K
09:50 417.25 417.25 416.85 416.85 24.9K
09:51 416.95 417.05 416.90 416.90 3.8K
09:52 416.90 417.15 416.90 417.15 8.1K
09:53 417.10 417.15 416.92 417.00 25.9K
09:54 416.90 416.95 416.75 416.75 30.5K
09:55 416.85 416.90 416.80 416.85 7.3K
09:56 416.85 416.90 416.70 416.80 41.7K
09:57 416.90 417.00 416.60 416.75 12.8K
09:58 416.75 416.90 416.75 416.85 6.0K
09:59 416.85 416.85 416.75 416.80 7.7K
10:00 416.85 416.85 416.75 416.75 17.2K
10:01 416.75 416.75 416.60 416.65 10.5K
10:02 416.70 416.75 416.50 416.50 9.3K
10:03 416.65 416.85 416.50 416.85 16.4K
10:04 416.95 417.15 416.95 417.11 6.4K
10:05 417.08 417.25 417.08 417.20 13.6K
10:06 417.25 417.25 417.15 417.15 3.0K
10:07 417.20 417.25 417.15 417.25 7.2K
10:08 417.25 417.40 417.25 417.40 10.2K
10:09 417.38 417.55 417.38 417.55 43.9K
10:10 417.55 417.65 417.45 417.65 39.9K
10:11 417.65 417.75 417.65 417.65 11.9K
10:12 417.70 417.75 417.65 417.68 1.8K
10:13 417.76 417.80 417.70 417.75 14.7K
10:14 417.75 417.80 417.65 417.65 5.3K
10:15 417.55 417.55 417.50 417.55 0.0K
10:16 417.65 417.70 417.60 417.60 2.5K
10:17 417.55 417.55 417.45 417.45 6.8K
10:18 417.40 417.50 417.40 417.45 8.9K
10:19 417.40 417.55 417.40 417.55 112.0K
10:20 417.60 417.85 417.60 417.85 7.8K
10:21 417.80 417.80 417.55 417.60 3.8K
10:22 417.60 417.60 417.10 417.24 121.9K
10:23 417.25 417.30 417.20 417.20 4.5K
10:24 417.20 417.25 417.20 417.24 7.2K
10:25 417.25 417.50 417.15 417.25 20.2K
10:26 417.25 417.25 417.15 417.15 18.9K
10:27 417.25 417.30 417.10 417.30 25.6K
10:28 417.20 417.20 417.00 417.04 2.8K
10:29 417.00 417.10 416.90 416.90 2.8K
10:30 416.90 417.25 416.90 417.25 2.7K
10:31 417.21 417.25 417.13 417.15 16.1K
10:32 417.20 417.20 416.90 416.95 4.7K
10:33 416.95 417.10 416.95 417.00 3.1K
10:34 416.98 417.00 416.90 416.90 9.4K
10:35 417.05 417.10 416.99 416.99 12.9K
10:36 416.95 417.00 416.83 416.83 27.8K
10:37 416.80 416.95 416.80 416.85 5.4K
10:38 416.95 417.05 416.85 417.05 8.2K
10:39 417.10 417.10 416.90 416.90 19.9K
10:40 417.00 417.00 416.95 416.95 0.0K
10:41 417.00 417.20 417.00 417.10 4.7K
10:42 417.20 417.20 417.08 417.08 5.4K
10:43 417.05 417.20 417.00 417.07 15.1K
10:44 417.04 417.19 417.04 417.15 17.8K
10:45 417.15 417.15 417.05 417.10 1.8K
10:46 417.05 417.10 416.95 416.95 3.8K
10:47 416.98 416.98 416.80 416.90 3.9K
10:48 416.90 416.90 416.75 416.85 1.0K
10:49 416.85 416.85 416.75 416.80 29.2K
10:50 416.80 416.80 416.71 416.80 4.4K
10:51 416.70 416.70 416.60 416.60 3.7K
10:52 416.70 416.70 416.55 416.55 3.7K
10:53 416.55 416.70 416.55 416.68 7.2K
10:54 416.75 416.75 416.65 416.65 15.4K
10:55 416.60 416.65 416.60 416.65 3.6K
10:56 416.65 416.70 416.60 416.60 3.4K
10:57 416.63 416.70 416.63 416.70 5.7K
10:58 416.60 416.80 416.60 416.80 4.6K
10:59 416.85 416.90 416.80 416.80 52.0K
11:00 416.80 416.87 416.80 416.87 2.6K
11:01 416.88 416.95 416.88 416.90 8.3K
11:02 416.88 417.15 416.88 417.15 7.6K
11:03 417.05 417.06 417.05 417.06 3.6K
11:04 417.10 417.10 416.90 416.95 9.8K
11:05 416.90 417.30 416.90 417.30 13.5K
11:06 417.25 417.40 417.25 417.40 9.0K
11:07 417.50 417.55 417.45 417.45 8.5K
11:08 417.35 417.35 417.20 417.20 6.8K
11:09 417.25 417.30 417.25 417.30 11.3K
11:10 417.33 417.40 417.25 417.25 5.9K
11:11 417.35 417.44 417.35 417.44 0.3K
11:12 417.52 417.55 417.40 417.40 2.5K
11:13 417.45 417.55 417.45 417.50 8.9K
11:14 417.55 417.60 417.50 417.60 2.4K
11:15 417.58 417.65 417.53 417.53 2.1K
11:16 417.52 417.60 417.52 417.55 1.3K
11:17 417.55 417.70 417.55 417.70 1.7K
11:18 417.75 417.80 417.65 417.75 4.1K
11:19 417.75 417.75 417.60 417.70 1.6K
11:20 417.70 417.85 417.67 417.85 1.4K
11:21 417.80 417.85 417.68 417.68 6.1K
11:22 417.70 418.10 417.70 418.10 5.6K
11:23 418.15 418.15 417.88 417.88 4.3K
11:24 417.90 417.90 417.80 417.85 2.5K
11:25 417.75 417.80 417.75 417.76 2.6K
11:26 417.75 417.90 417.70 417.70 3.0K
11:27 417.70 417.75 417.55 417.65 12.1K
11:28 417.65 417.65 417.44 417.60 9.2K
11:29 417.65 417.65 417.45 417.54 3.8K
11:30 417.60 417.60 417.34 417.43 4.8K
11:31 417.30 417.40 417.20 417.30 2.5K
11:32 417.25 417.25 417.15 417.20 1.0K
11:33 417.18 417.18 417.10 417.10 33.8K
11:34 417.04 417.10 417.00 417.00 14.4K
11:35 417.15 417.15 417.05 417.10 4.9K
11:36 416.95 416.95 416.70 416.71 74.2K
11:37 416.65 416.75 416.55 416.55 4.4K
11:38 416.75 416.75 416.50 416.55 7.2K
11:39 416.65 416.75 416.55 416.75 3.6K
11:40 416.60 416.70 416.45 416.62 12.9K
11:41 416.65 416.75 416.55 416.75 5.3K
11:42 416.80 416.80 416.58 416.60 16.1K
11:43 416.55 416.55 416.36 416.55 2.8K
11:44 416.50 416.50 416.40 416.50 1.7K
11:45 416.51 416.65 416.45 416.65 1.5K
11:46 416.64 416.65 416.60 416.65 12.6K
11:47 416.70 416.75 416.60 416.70 2.3K
11:48 416.75 416.75 416.65 416.75 5.9K
11:49 416.60 416.66 416.60 416.65 40.7K
11:50 416.60 416.95 416.60 416.90 8.1K
11:51 416.90 417.05 416.90 416.98 4.0K
11:52 417.05 417.10 417.00 417.00 5.9K
11:53 417.05 417.05 416.90 417.00 1.8K
11:54 416.95 416.95 416.90 416.95 3.6K
11:55 416.95 417.10 416.90 417.05 6.1K
11:56 417.05 417.50 417.05 417.37 3.8K
11:57 417.45 417.55 417.40 417.55 2.0K
11:58 417.55 417.55 417.45 417.45 4.4K
11:59 417.45 417.60 417.45 417.45 5.1K
12:00 417.38 417.38 417.20 417.30 3.5K
12:01 417.25 417.30 417.20 417.20 1.9K
12:02 417.30 417.30 416.90 416.90 2.4K
12:03 416.95 417.13 416.85 417.11 9.5K
12:04 417.15 417.20 417.05 417.20 5.9K
12:05 417.15 417.15 417.10 417.10 5.0K
12:06 417.05 417.10 416.82 416.90 11.3K
12:07 417.00 417.00 416.90 416.90 7.0K
12:08 417.05 417.05 416.95 417.05 2.5K
12:09 416.95 417.10 416.95 417.10 2.2K
12:10 417.20 417.20 417.10 417.10 13.5K
12:11 417.15 417.20 417.10 417.10 1.6K
12:12 417.20 417.30 417.17 417.30 2.4K
12:13 417.30 417.30 417.25 417.25 7.3K
12:14 417.35 417.45 417.30 417.35 11.0K
12:15 417.40 417.40 417.35 417.38 6.7K
12:16 417.35 417.35 417.27 417.30 6.7K
12:17 417.25 417.30 417.20 417.25 3.3K
12:18 417.40 417.40 417.31 417.33 2.7K
12:19 417.30 417.40 417.30 417.35 3.4K
12:20 417.50 417.60 417.50 417.60 1.8K
12:21 417.61 417.61 417.55 417.60 1.4K
12:22 417.55 417.65 417.35 417.45 18.0K
12:23 417.45 417.45 417.41 417.41 0.7K
12:24 417.38 417.38 417.27 417.27 9.5K
12:25 417.27 417.27 417.25 417.25 1.6K
12:26 417.30 417.30 417.25 417.25 1.4K
12:27 417.00 417.25 417.00 417.25 6.7K
12:28 417.25 417.30 417.24 417.26 3.6K
12:29 417.30 417.35 417.29 417.35 3.0K
12:30 417.40 417.40 417.25 417.40 3.4K
12:31 417.40 417.50 417.30 417.30 6.5K
12:32 417.40 417.45 417.35 417.45 0.7K
12:33 417.35 417.55 417.35 417.50 10.9K
12:34 417.50 417.70 417.50 417.65 2.0K
12:35 417.70 417.70 417.60 417.65 3.3K
12:36 417.55 417.55 417.50 417.55 1.7K
12:37 417.50 417.50 417.40 417.40 3.3K
12:38 417.50 417.70 417.50 417.63 3.0K
12:39 417.55 417.75 417.55 417.70 3.6K
12:40 417.80 417.85 417.70 417.80 4.9K
12:42 417.85 417.85 417.55 417.55 11.9K
12:43 417.57 417.60 417.55 417.55 2.9K
12:44 417.50 417.60 417.50 417.55 13.4K
12:45 417.60 417.65 417.53 417.60 1.4K
12:46 417.50 417.60 417.40 417.45 1.2K
12:47 417.45 417.45 417.35 417.45 0.1K
12:48 417.45 417.45 417.20 417.30 6.4K
12:49 417.25 417.30 417.25 417.30 1.3K
12:50 417.15 417.20 417.10 417.10 7.8K
12:51 417.15 417.30 417.15 417.25 2.0K
12:52 417.35 417.35 417.35 417.35 1.5K
12:53 417.40 417.40 417.33 417.40 2.1K
12:54 417.25 417.35 417.25 417.35 1.5K
12:55 417.35 417.40 417.25 417.40 0.4K
12:56 417.30 417.50 417.25 417.50 4.8K
12:57 417.45 417.45 417.15 417.25 5.7K
12:58 417.10 417.15 417.10 417.15 6.1K
12:59 417.30 417.30 417.20 417.25 4.5K
13:00 417.25 417.25 417.10 417.15 1.3K
13:01 417.25 417.25 417.20 417.20 3.0K
13:02 417.30 417.30 417.10 417.20 1,604.8K
13:03 417.15 417.25 417.15 417.20 16.1K
13:04 417.20 417.20 417.15 417.15 1.9K
13:05 417.25 417.35 417.15 417.20 18.9K
13:06 417.20 417.20 417.20 417.20 0.0K
13:07 417.10 417.30 417.10 417.30 3.1K
13:08 417.30 417.45 417.25 417.45 2.4K
13:09 417.35 417.55 417.35 417.55 6.7K
13:10 417.55 417.60 417.50 417.60 4.2K
13:11 417.55 417.75 417.55 417.65 7.8K
13:12 417.70 417.90 417.66 417.90 22.8K
13:13 417.90 417.90 417.85 417.85 3.7K
13:14 418.00 418.25 418.00 418.25 43.9K
13:15 418.30 418.30 418.10 418.10 11.0K
13:16 418.05 418.05 417.91 417.92 25.2K
13:17 418.00 418.00 417.80 417.80 2.9K
13:18 418.05 418.10 417.95 418.00 4.4K
13:19 418.05 418.05 417.90 417.94 1.0K
13:20 417.88 417.95 417.85 417.85 3.1K
13:21 417.95 417.95 417.88 417.88 1.5K
13:22 417.95 417.95 417.80 417.85 4.4K
13:23 417.95 417.95 417.85 417.95 7.2K
13:24 418.10 418.10 418.00 418.05 2.5K
13:25 418.05 418.05 417.95 418.05 9.8K
13:26 418.05 418.20 418.05 418.15 2.6K
13:27 418.20 418.20 418.20 418.20 2.1K
13:28 418.30 418.35 418.20 418.25 5.7K
13:29 418.35 418.35 418.20 418.20 0.9K
13:30 418.30 418.30 418.13 418.15 18.8K
13:31 418.05 418.15 418.05 418.05 0.3K
13:32 418.15 418.15 418.05 418.05 4.7K
13:33 418.10 418.15 418.10 418.15 1.0K
13:34 418.19 418.25 418.15 418.15 1.0K
13:35 418.25 418.25 418.10 418.10 4.0K
13:36 418.10 418.15 418.10 418.10 2.5K
13:37 418.10 418.25 418.05 418.25 4.1K
13:38 418.30 418.35 418.30 418.30 1.1K
13:39 418.30 418.40 418.25 418.30 2.9K
13:40 418.25 418.30 418.25 418.30 2.8K
13:41 418.30 418.30 418.30 418.30 0.9K
13:42 418.30 418.50 418.27 418.30 25.5K
13:43 418.30 418.40 418.28 418.28 4.6K
13:44 418.35 418.35 418.25 418.35 11.1K
13:45 418.30 418.40 418.25 418.35 9.0K
13:46 418.40 418.45 418.20 418.20 10.9K
13:47 418.15 418.15 418.10 418.15 2.3K
13:48 418.10 418.15 418.10 418.10 1.4K
13:49 418.13 418.20 418.10 418.20 5.7K
13:50 418.25 418.25 418.15 418.15 5.6K
13:51 418.15 418.20 418.10 418.15 2.5K
13:52 418.15 418.20 417.95 418.00 8.7K
13:53 417.85 418.00 417.85 417.97 3.2K
13:54 418.05 418.10 418.00 418.10 7.5K
13:55 418.00 418.00 418.00 418.00 5.7K
13:56 417.90 418.00 417.55 417.60 27.4K
13:57 417.55 417.70 417.50 417.65 23.6K
13:58 417.67 417.75 417.67 417.75 11.2K
13:59 417.86 417.90 417.80 417.80 9.9K
14:00 417.80 418.15 417.80 418.10 7.1K
14:01 418.15 418.25 418.08 418.25 4.6K
14:02 418.30 418.32 418.25 418.30 10.9K
14:03 418.25 418.45 418.20 418.40 12.5K
14:04 418.35 418.35 418.20 418.20 3.1K
14:05 418.25 418.30 418.10 418.20 8.5K
14:06 418.05 418.25 418.05 418.25 7.1K
14:07 418.20 418.35 418.20 418.30 9.0K
14:08 418.33 418.33 418.28 418.28 0.9K
14:09 418.25 418.25 418.15 418.20 10.2K
14:10 418.20 418.40 418.20 418.25 3.7K
14:11 418.20 418.40 418.20 418.40 6.6K
14:12 418.55 418.60 418.35 418.45 5.5K
14:13 418.35 418.45 418.35 418.35 3.2K
14:14 418.35 418.36 418.33 418.36 5.3K
14:15 418.40 418.40 418.25 418.30 5.4K
14:16 418.30 418.35 418.30 418.35 5.1K
14:17 418.40 418.40 418.20 418.28 3.8K
14:18 418.15 418.20 417.95 417.95 12.8K
14:19 418.00 418.00 417.85 417.85 6.9K
14:20 417.95 418.20 417.95 418.10 20.7K
14:21 418.05 418.10 417.95 418.10 4.8K
14:22 418.15 418.15 417.85 417.95 13.3K
14:23 417.95 418.05 417.80 417.80 5.6K
14:24 417.90 417.90 417.65 417.85 1.7K
14:25 417.70 417.70 417.55 417.65 13.8K
14:26 417.60 417.80 417.45 417.50 25.7K
14:27 417.50 417.55 417.40 417.55 8.1K
14:28 417.45 417.45 417.15 417.15 21.8K
14:29 417.10 417.20 416.80 416.95 13.5K
14:30 416.70 418.40 416.70 417.90 106.6K
14:31 417.45 417.75 417.00 417.45 87.9K
14:32 417.60 418.10 417.60 418.10 23.3K
14:33 418.35 418.90 418.30 418.85 56.8K
14:34 418.70 419.20 418.70 419.05 66.6K
14:35 418.90 419.00 418.75 418.98 59.9K
14:36 418.95 419.45 418.90 419.45 48.0K
14:37 419.50 419.75 419.50 419.65 23.6K
14:38 419.90 420.00 419.75 419.90 23.2K
14:39 419.65 419.70 419.35 419.55 111.4K
14:40 419.57 419.80 419.45 419.45 28.3K
14:41 419.45 419.60 419.10 419.50 42.1K
14:42 419.65 419.65 419.30 419.45 26.8K
14:43 419.30 419.55 419.27 419.55 64.0K
14:44 419.60 419.90 419.60 419.90 13.0K
14:45 419.65 419.70 419.45 419.50 30.7K
14:46 419.70 419.75 419.50 419.75 30.0K
14:47 419.60 419.75 419.50 419.55 23.8K
14:48 419.45 419.45 418.95 419.20 14.3K
14:49 419.35 419.35 419.15 419.20 27.0K
14:50 419.15 419.15 418.85 419.05 18.0K
14:51 419.20 419.20 419.08 419.10 27.3K
14:52 419.15 419.40 419.05 419.20 35.7K
14:53 419.35 419.50 419.25 419.43 13.4K
14:54 419.30 419.30 419.05 419.12 15.4K
14:55 419.15 419.20 418.65 418.76 19.7K
14:56 418.70 418.70 418.55 418.60 21.8K
14:57 418.80 419.00 418.80 419.00 23.5K
14:58 418.80 418.85 418.70 418.80 15.0K
14:59 418.75 418.95 418.70 418.95 8.5K
15:00 419.05 419.30 418.85 419.20 24.5K
15:01 419.25 419.40 419.20 419.35 13.4K
15:02 419.30 419.40 418.95 418.95 18.6K
15:03 418.95 418.95 418.75 418.89 23.6K
15:04 418.85 418.85 418.55 418.70 22.8K
15:05 418.65 418.70 418.55 418.70 36.2K
15:06 418.80 419.04 418.75 419.04 65.6K
15:07 419.00 419.00 418.80 418.95 20.7K
15:08 419.00 419.10 418.95 418.95 20.9K
15:09 418.95 419.15 418.85 418.95 32.1K
15:10 418.90 419.15 418.90 419.15 9.9K
15:11 419.20 419.30 419.15 419.25 16.4K
15:12 419.35 419.35 419.25 419.30 7.4K
15:13 419.20 419.30 419.20 419.20 15.8K
15:14 419.35 419.45 419.28 419.45 78.3K
15:15 419.60 419.65 419.40 419.55 61.2K
15:16 419.40 419.45 419.35 419.45 22.7K
15:17 419.45 419.60 419.45 419.60 8.1K
15:18 419.65 419.70 419.45 419.45 25.8K
15:19 419.50 419.55 419.45 419.45 4.4K
15:20 419.50 419.50 419.40 419.40 14.0K
15:21 419.55 419.55 419.40 419.40 22.6K
15:22 419.40 419.45 419.30 419.35 45.0K
15:23 419.45 419.55 419.35 419.45 20.4K
15:24 419.40 419.55 419.40 419.55 7.8K
15:25 419.55 419.60 419.50 419.60 9.5K
15:26 419.45 419.45 419.15 419.25 36.2K
15:27 419.30 419.35 419.25 419.25 4.9K
15:28 419.30 419.35 419.15 419.35 18.6K
15:29 419.25 419.25 418.90 418.90 20.2K
15:30 419.45 419.65 419.30 419.60 238.2K
15:31 419.50 419.50 419.00 419.05 36.2K
15:32 419.00 419.00 418.90 418.95 30.0K
15:33 419.00 419.05 418.70 418.75 9.8K
15:34 418.75 418.75 418.50 418.50 7.2K
15:35 418.40 418.50 418.25 418.30 4.7K
15:36 418.35 418.35 418.05 418.05 30.5K
15:37 418.20 418.35 417.88 417.88 12.7K
15:38 418.05 418.10 418.00 418.10 5.5K
15:39 418.40 418.40 418.20 418.20 20.4K
15:40 418.25 418.25 418.10 418.10 17.1K
15:41 418.05 418.20 418.05 418.20 3.4K
15:42 418.35 418.40 418.30 418.30 10.6K
15:43 418.30 418.35 418.25 418.25 5.2K
15:44 418.35 418.45 418.30 418.40 54.7K
15:45 418.50 418.50 418.35 418.44 17.0K
15:46 418.45 418.55 418.40 418.40 6.4K
15:47 418.50 418.60 418.48 418.48 24.2K
15:48 418.45 418.60 418.40 418.50 13.3K
15:49 418.65 418.65 418.50 418.55 10.7K
15:50 418.50 418.70 418.50 418.65 4.2K
15:51 418.50 418.70 418.50 418.65 6.4K
15:52 418.75 418.75 418.65 418.68 4.9K
15:53 418.75 418.75 418.38 418.45 10.4K
15:54 418.45 418.55 418.30 418.30 7.3K
15:55 418.35 418.40 418.30 418.35 0.7K
15:56 418.35 418.50 418.30 418.35 10.2K
15:57 418.35 418.40 418.25 418.40 10.6K
15:58 418.35 418.40 418.25 418.40 5.2K
15:59 418.36 418.50 418.36 418.50 1.0K
16:00 418.55 418.70 418.13 418.13 35.8K
16:01 418.10 418.10 417.90 418.05 35.2K
16:02 418.10 418.20 418.00 418.20 27.8K
16:03 418.18 418.35 418.15 418.35 12.2K
16:04 418.25 418.40 418.20 418.20 11.7K
16:05 418.20 418.20 417.95 418.09 14.3K
16:06 417.95 418.15 417.95 418.15 9.4K
16:07 418.10 418.10 418.05 418.08 8.9K
16:08 418.05 418.15 418.05 418.10 38.6K
16:09 418.00 418.00 417.90 417.96 9.0K
16:10 417.90 418.05 417.90 417.99 20.5K
16:11 418.05 418.05 417.70 417.70 9.3K
16:12 417.85 417.95 417.85 417.95 2.8K
16:13 417.90 418.25 417.90 418.20 33.3K
16:14 418.15 418.15 417.95 417.95 12.0K
16:15 417.95 418.45 417.95 418.40 117.6K
16:16 418.40 418.45 417.95 418.00 76.3K
16:17 418.05 418.05 417.80 417.85 54.8K
16:18 418.00 418.05 417.88 417.90 6.7K
16:19 417.90 418.05 417.90 417.95 46.3K
16:20 417.95 418.00 417.75 417.80 20.2K
16:21 417.70 417.75 417.50 417.70 33.0K
16:22 417.70 417.85 417.70 417.85 79.5K
16:23 417.85 418.00 417.85 418.00 15.7K
16:24 417.90 418.00 417.85 418.00 16.1K
16:25 418.00 418.20 418.00 418.20 26.3K
16:26 418.20 418.25 418.05 418.05 20.3K
16:27 418.15 418.15 418.05 418.10 23.3K
16:28 418.05 418.15 418.05 418.05 9.4K
16:29 418.15 418.15 417.90 417.95 64.3K
16:35 419.05 419.05 419.05 419.05 8,538.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar