Continental AG O.N. (543900)

CONG
🏛️ Deutschland →
56.40
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 57.04 57.20 57.03 57.20 0.0K
09:01 57.34 57.35 57.22 57.22 0.0K
09:02 57.21 57.34 57.21 57.23 0.0K
09:03 57.24 57.39 57.24 57.39 0.0K
09:04 57.47 57.47 57.36 57.36 0.0K
09:05 57.36 57.42 57.36 57.42 0.0K
09:06 57.46 57.53 57.45 57.53 0.0K
09:07 57.54 57.54 57.39 57.39 0.0K
09:08 57.40 57.45 57.38 57.40 0.0K
09:09 57.39 57.43 57.39 57.42 0.0K
09:10 57.42 57.49 57.42 57.47 0.0K
09:11 57.46 57.46 57.43 57.43 0.0K
09:12 57.43 57.43 57.35 57.40 0.0K
09:13 57.39 57.40 57.31 57.39 0.0K
09:14 57.37 57.40 57.35 57.35 0.0K
09:15 57.35 57.35 57.23 57.23 0.0K
09:16 57.22 57.29 57.22 57.24 0.0K
09:17 57.27 57.31 57.27 57.31 0.0K
09:18 57.32 57.33 57.31 57.31 0.0K
09:19 57.31 57.31 57.31 57.31 0.0K
09:20 57.32 57.32 57.31 57.31 0.0K
09:21 57.32 57.32 57.28 57.28 0.0K
09:22 57.28 57.28 57.26 57.26 0.0K
09:23 57.26 57.31 57.24 57.24 0.0K
09:24 57.22 57.22 57.20 57.20 0.0K
09:25 57.21 57.21 57.19 57.19 0.0K
09:26 57.20 57.20 57.17 57.18 0.0K
09:27 57.19 57.19 57.18 57.18 0.0K
09:28 57.20 57.21 57.19 57.20 0.0K
09:29 57.17 57.17 57.16 57.16 0.0K
09:30 57.19 57.20 57.12 57.13 0.0K
09:31 57.12 57.12 57.08 57.08 0.0K
09:32 57.09 57.11 57.08 57.08 0.0K
09:33 57.10 57.12 57.10 57.12 0.0K
09:34 57.10 57.10 57.04 57.04 0.0K
09:35 57.02 57.02 57.00 57.00 0.0K
09:36 56.99 56.99 56.95 56.95 0.0K
09:37 56.94 56.96 56.93 56.95 0.0K
09:38 56.97 57.00 56.97 56.98 0.0K
09:39 56.98 56.99 56.96 56.96 0.0K
09:40 56.97 57.00 56.96 56.99 0.0K
09:41 57.00 57.06 57.00 57.06 0.0K
09:42 57.06 57.09 57.06 57.08 0.0K
09:43 57.09 57.09 57.08 57.09 0.0K
09:44 57.09 57.09 57.08 57.08 0.0K
09:45 57.08 57.09 57.08 57.09 0.0K
09:46 57.10 57.10 57.06 57.08 0.0K
09:48 57.09 57.13 57.09 57.13 0.0K
09:49 57.16 57.16 57.14 57.14 0.0K
09:50 57.12 57.12 57.12 57.12 0.0K
09:51 57.10 57.10 57.10 57.10 0.0K
09:52 57.07 57.08 57.04 57.07 0.0K
09:53 57.06 57.07 57.01 57.01 0.0K
09:54 57.01 57.03 57.01 57.01 0.0K
09:55 57.00 57.03 56.99 56.99 0.0K
09:56 56.98 56.98 56.96 56.98 0.0K
09:57 56.99 57.01 56.99 57.01 0.0K
09:58 57.02 57.03 57.02 57.03 0.0K
09:59 57.02 57.04 57.02 57.02 0.0K
10:00 57.04 57.09 57.04 57.09 0.0K
10:01 57.08 57.08 57.03 57.03 0.0K
10:02 57.02 57.02 57.00 57.01 0.0K
10:03 57.02 57.03 57.01 57.03 0.0K
10:04 57.02 57.03 57.02 57.03 0.0K
10:05 57.02 57.05 57.02 57.04 0.0K
10:06 57.05 57.05 56.97 56.97 0.0K
10:07 56.98 57.06 56.98 57.06 0.0K
10:08 57.08 57.09 57.06 57.09 0.0K
10:09 57.08 57.08 57.04 57.04 0.0K
10:10 57.03 57.03 56.97 56.97 0.0K
10:11 56.98 56.98 56.94 56.95 0.0K
10:12 56.94 56.97 56.94 56.96 0.0K
10:13 56.95 56.95 56.93 56.94 0.0K
10:14 56.96 56.97 56.96 56.96 0.0K
10:15 56.97 56.97 56.91 56.91 0.0K
10:16 56.92 56.92 56.91 56.92 0.0K
10:17 56.91 56.92 56.91 56.92 0.0K
10:18 56.91 56.91 56.89 56.89 0.0K
10:19 56.86 56.86 56.78 56.78 0.0K
10:20 56.76 56.77 56.72 56.72 0.0K
10:21 56.73 56.73 56.72 56.72 0.0K
10:22 56.73 56.74 56.73 56.73 0.0K
10:23 56.74 56.75 56.72 56.72 0.0K
10:24 56.71 56.77 56.71 56.77 0.0K
10:25 56.79 56.79 56.76 56.76 0.0K
10:26 56.77 56.77 56.73 56.73 0.0K
10:27 56.75 56.75 56.71 56.74 0.0K
10:28 56.75 56.76 56.74 56.74 0.0K
10:29 56.72 56.72 56.71 56.71 0.0K
10:30 56.70 56.70 56.69 56.69 0.0K
10:31 56.70 56.75 56.68 56.75 0.0K
10:32 56.76 56.81 56.76 56.80 0.0K
10:33 56.80 56.82 56.80 56.82 0.0K
10:34 56.81 56.83 56.81 56.83 0.0K
10:35 56.83 56.83 56.82 56.83 0.0K
10:36 56.84 56.85 56.84 56.85 0.0K
10:37 56.84 56.84 56.84 56.84 0.0K
10:38 56.85 56.90 56.84 56.89 0.0K
10:39 56.88 56.88 56.84 56.84 0.0K
10:40 56.85 56.85 56.83 56.83 0.0K
10:41 56.82 56.86 56.82 56.84 0.0K
10:42 56.83 56.85 56.83 56.84 0.0K
10:43 56.83 56.84 56.80 56.82 0.0K
10:44 56.83 56.83 56.81 56.81 0.0K
10:45 56.82 56.82 56.82 56.82 0.0K
10:46 56.80 56.80 56.77 56.78 0.0K
10:47 56.77 56.78 56.76 56.76 0.0K
10:48 56.74 56.76 56.74 56.74 0.0K
10:49 56.75 56.75 56.74 56.74 0.0K
10:50 56.73 56.73 56.72 56.72 0.0K
10:51 56.73 56.73 56.72 56.72 0.0K
10:52 56.73 56.76 56.72 56.76 0.0K
10:53 56.75 56.77 56.75 56.76 0.0K
10:54 56.77 56.79 56.77 56.79 0.0K
10:55 56.78 56.79 56.76 56.76 0.0K
10:56 56.77 56.77 56.76 56.76 0.0K
10:57 56.74 56.76 56.74 56.76 0.0K
10:58 56.77 56.77 56.72 56.72 0.0K
10:59 56.71 56.72 56.70 56.70 0.0K
11:00 56.71 56.71 56.70 56.70 0.0K
11:01 56.70 56.70 56.68 56.70 0.0K
11:02 56.68 56.69 56.68 56.68 0.0K
11:03 56.67 56.71 56.67 56.71 0.0K
11:04 56.70 56.70 56.70 56.70 0.0K
11:05 56.73 56.78 56.73 56.78 0.0K
11:06 56.79 56.80 56.79 56.80 0.0K
11:07 56.79 56.80 56.77 56.78 0.0K
11:08 56.78 56.79 56.78 56.78 0.0K
11:09 56.79 56.79 56.73 56.74 0.0K
11:10 56.76 56.80 56.75 56.75 0.0K
11:11 56.73 56.75 56.73 56.73 0.0K
11:12 56.72 56.72 56.68 56.68 0.0K
11:13 56.71 56.71 56.69 56.70 0.0K
11:14 56.72 56.75 56.72 56.75 0.0K
11:15 56.74 56.75 56.73 56.73 0.0K
11:16 56.74 56.74 56.73 56.73 0.0K
11:17 56.71 56.72 56.70 56.70 0.0K
11:18 56.71 56.71 56.70 56.71 0.0K
11:19 56.70 56.74 56.70 56.74 0.0K
11:20 56.73 56.74 56.72 56.72 0.0K
11:21 56.74 56.74 56.73 56.73 0.0K
11:22 56.74 56.74 56.72 56.73 0.0K
11:23 56.74 56.75 56.72 56.72 0.0K
11:24 56.71 56.71 56.70 56.70 0.0K
11:25 56.68 56.75 56.68 56.74 0.0K
11:26 56.74 56.75 56.74 56.74 0.0K
11:27 56.76 56.76 56.75 56.75 0.0K
11:28 56.76 56.77 56.76 56.77 0.0K
11:29 56.74 56.74 56.74 56.74 0.0K
11:30 56.73 56.76 56.73 56.76 0.0K
11:31 56.77 56.77 56.76 56.76 0.0K
11:32 56.77 56.81 56.77 56.80 0.0K
11:33 56.81 56.81 56.80 56.80 0.0K
11:34 56.78 56.78 56.78 56.78 0.0K
11:36 56.79 56.79 56.78 56.78 0.0K
11:37 56.89 56.92 56.89 56.92 0.0K
11:38 56.93 56.93 56.86 56.89 0.0K
11:39 56.88 56.91 56.88 56.89 0.0K
11:40 56.88 56.88 56.86 56.86 0.0K
11:41 56.84 56.86 56.81 56.82 0.0K
11:42 56.80 56.85 56.80 56.84 0.0K
11:43 56.85 56.85 56.84 56.84 0.0K
11:44 56.85 56.85 56.84 56.85 0.0K
11:45 56.86 56.88 56.86 56.88 0.0K
11:46 56.87 56.88 56.84 56.84 0.0K
11:47 56.86 56.87 56.86 56.87 0.0K
11:48 56.86 56.86 56.83 56.83 0.0K
11:49 56.82 56.87 56.82 56.87 0.0K
11:50 56.86 56.96 56.86 56.91 0.0K
11:51 56.90 56.91 56.89 56.89 0.0K
11:52 56.90 56.91 56.90 56.90 0.0K
11:53 56.91 56.92 56.90 56.90 0.0K
11:54 56.89 56.92 56.89 56.92 0.0K
11:55 56.91 56.91 56.88 56.88 0.0K
11:58 56.89 56.89 56.88 56.89 0.0K
11:59 56.88 56.89 56.88 56.88 0.0K
12:00 56.89 56.96 56.89 56.94 0.0K
12:01 56.95 56.96 56.94 56.96 0.0K
12:02 56.95 56.97 56.95 56.96 0.0K
12:03 56.97 56.97 56.96 56.96 0.0K
12:04 56.93 56.93 56.92 56.92 0.0K
12:05 56.90 56.91 56.89 56.89 0.0K
12:06 56.89 56.91 56.89 56.90 0.0K
12:07 56.91 56.91 56.90 56.90 0.0K
12:08 56.87 56.87 56.87 56.87 0.0K
12:09 56.86 56.86 56.84 56.84 0.0K
12:10 56.84 56.88 56.84 56.88 0.0K
12:11 56.90 56.92 56.90 56.91 0.0K
12:12 56.90 56.92 56.90 56.92 0.0K
12:14 56.91 56.91 56.90 56.90 0.0K
12:16 56.91 56.91 56.90 56.90 0.0K
12:17 56.88 56.88 56.84 56.84 0.0K
12:19 56.82 56.84 56.82 56.84 0.0K
12:20 56.83 56.83 56.82 56.82 0.0K
12:21 56.81 56.81 56.79 56.79 0.0K
12:23 56.78 56.78 56.78 56.78 0.0K
12:24 56.77 56.77 56.76 56.76 0.0K
12:25 56.79 56.79 56.76 56.78 0.0K
12:26 56.77 56.77 56.77 56.77 0.0K
12:28 56.76 56.76 56.76 56.76 0.0K
12:29 56.77 56.81 56.77 56.81 0.0K
12:30 56.80 56.81 56.80 56.81 0.0K
12:31 56.81 56.83 56.81 56.83 0.0K
12:32 56.82 56.82 56.80 56.80 0.0K
12:33 56.81 56.81 56.78 56.79 0.0K
12:34 56.80 56.81 56.80 56.80 0.0K
12:35 56.81 56.81 56.80 56.80 0.0K
12:36 56.81 56.81 56.81 56.81 0.0K
12:37 56.81 56.81 56.80 56.80 0.0K
12:38 56.79 56.79 56.77 56.77 0.0K
12:39 56.76 56.76 56.75 56.75 0.0K
12:40 56.76 56.76 56.74 56.75 0.0K
12:41 56.74 56.75 56.74 56.75 0.0K
12:42 56.74 56.74 56.71 56.71 0.0K
12:43 56.72 56.72 56.72 56.72 0.0K
12:44 56.73 56.73 56.72 56.73 0.0K
12:45 56.75 56.75 56.74 56.75 0.0K
12:46 56.78 56.78 56.77 56.78 0.0K
12:47 56.76 56.76 56.72 56.72 0.0K
12:49 56.71 56.73 56.71 56.72 0.0K
12:50 56.73 56.73 56.73 56.73 0.0K
12:51 56.72 56.73 56.72 56.73 0.0K
12:52 56.73 56.74 56.72 56.73 0.0K
12:53 56.74 56.78 56.74 56.76 0.0K
12:54 56.74 56.74 56.74 56.74 0.0K
12:55 56.72 56.72 56.70 56.70 0.0K
12:57 56.69 56.69 56.68 56.68 0.0K
12:58 56.69 56.69 56.68 56.68 0.0K
13:02 56.73 56.73 56.64 56.69 0.0K
13:03 56.67 56.67 56.67 56.67 0.0K
13:04 56.63 56.70 56.63 56.70 0.0K
13:05 56.68 56.68 56.68 56.68 0.0K
13:06 56.69 56.69 56.68 56.68 0.0K
13:07 56.70 56.74 56.68 56.74 0.0K
13:08 56.72 56.72 56.72 56.72 0.0K
13:12 56.70 56.71 56.69 56.71 0.0K
13:13 56.70 56.72 56.70 56.72 0.0K
13:14 56.72 56.72 56.72 56.72 0.0K
13:16 56.73 56.73 56.73 56.73 0.0K
13:17 56.73 56.77 56.73 56.77 0.0K
13:18 56.78 56.80 56.78 56.78 0.0K
13:19 56.79 56.80 56.78 56.80 0.0K
13:20 56.81 56.81 56.81 56.81 0.0K
13:21 56.80 56.80 56.80 56.80 0.0K
13:23 56.76 56.77 56.74 56.75 0.0K
13:24 56.75 56.75 56.74 56.74 0.0K
13:25 56.76 56.76 56.74 56.74 0.0K
13:26 56.75 56.75 56.74 56.75 0.0K
13:27 56.74 56.77 56.74 56.77 0.0K
13:28 56.76 56.77 56.76 56.76 0.0K
13:29 56.80 56.81 56.80 56.81 0.0K
13:30 56.83 56.83 56.83 56.83 0.0K
13:31 56.81 56.81 56.81 56.81 0.0K
13:33 56.82 56.83 56.82 56.82 0.0K
13:34 56.81 56.82 56.81 56.81 0.0K
13:35 56.79 56.79 56.79 56.79 0.0K
13:36 56.80 56.80 56.79 56.80 0.0K
13:37 56.81 56.82 56.81 56.82 0.0K
13:38 56.83 56.83 56.82 56.82 0.0K
13:39 56.83 56.88 56.83 56.88 0.0K
13:40 56.87 56.87 56.87 56.87 0.0K
13:41 56.85 56.86 56.85 56.86 0.0K
13:42 56.87 56.87 56.86 56.86 0.0K
13:43 56.87 56.87 56.86 56.86 0.0K
13:44 56.89 56.89 56.87 56.88 0.0K
13:45 56.89 56.89 56.84 56.84 0.0K
13:46 56.83 56.86 56.83 56.86 0.0K
13:47 56.84 56.86 56.84 56.86 0.0K
13:48 56.85 56.87 56.84 56.87 0.0K
13:49 56.88 56.88 56.88 56.88 0.0K
13:50 56.87 56.87 56.87 56.87 0.0K
13:51 56.90 56.92 56.89 56.90 0.0K
13:52 56.92 56.94 56.92 56.94 0.0K
13:53 56.95 56.95 56.93 56.95 0.0K
13:54 56.94 56.95 56.94 56.94 0.0K
13:55 56.95 56.95 56.94 56.95 0.0K
13:56 56.95 56.95 56.94 56.95 0.0K
13:57 56.96 56.96 56.94 56.95 0.0K
13:58 56.96 56.97 56.95 56.97 0.0K
13:59 56.97 56.97 56.95 56.95 0.0K
14:00 56.93 56.93 56.90 56.91 0.0K
14:01 56.91 56.93 56.91 56.92 0.0K
14:02 56.91 56.92 56.91 56.92 0.0K
14:03 56.93 56.93 56.92 56.92 0.0K
14:04 56.92 56.93 56.92 56.92 0.0K
14:05 56.93 56.93 56.92 56.92 0.0K
14:06 56.91 56.91 56.90 56.90 0.0K
14:08 56.93 56.93 56.91 56.92 0.0K
14:09 56.93 56.93 56.92 56.92 0.0K
14:10 56.91 56.94 56.91 56.92 0.0K
14:11 56.93 56.95 56.93 56.94 0.0K
14:12 56.98 56.98 56.96 56.96 0.0K
14:13 56.96 56.96 56.94 56.95 0.0K
14:14 56.94 56.98 56.94 56.98 0.0K
14:15 56.96 56.98 56.96 56.98 0.0K
14:17 56.99 56.99 56.99 56.99 0.0K
14:18 56.98 56.98 56.98 56.98 0.0K
14:20 56.99 56.99 56.97 56.98 0.0K
14:21 56.99 56.99 56.97 56.99 0.0K
14:22 56.97 56.98 56.96 56.96 0.0K
14:23 56.95 56.95 56.93 56.93 0.0K
14:24 56.92 56.92 56.90 56.90 0.0K
14:25 56.91 56.92 56.91 56.92 0.0K
14:26 56.91 56.91 56.91 56.91 0.0K
14:27 56.91 56.91 56.91 56.91 0.0K
14:29 56.92 56.92 56.91 56.91 0.0K
14:30 56.92 56.94 56.91 56.94 0.0K
14:31 56.96 56.96 56.87 56.87 0.0K
14:32 56.85 56.89 56.85 56.86 0.0K
14:33 56.86 56.86 56.85 56.85 0.0K
14:34 56.87 56.89 56.87 56.89 0.0K
14:35 56.86 56.88 56.86 56.88 0.0K
14:36 56.86 56.87 56.86 56.86 0.0K
14:37 56.87 56.88 56.87 56.88 0.0K
14:38 56.88 56.97 56.88 56.97 0.0K
14:39 56.99 56.99 56.98 56.98 0.0K
14:40 56.96 56.98 56.96 56.96 0.0K
14:41 56.97 56.97 56.96 56.96 0.0K
14:42 56.95 56.96 56.94 56.96 0.0K
14:43 56.97 56.98 56.97 56.98 0.0K
14:44 56.97 56.97 56.96 56.97 0.0K
14:46 56.96 56.96 56.96 56.96 0.0K
14:48 56.94 56.96 56.94 56.96 0.0K
14:49 56.94 56.97 56.94 56.97 0.0K
14:50 56.96 56.96 56.96 56.96 0.0K
14:51 56.95 56.98 56.95 56.98 0.0K
14:52 56.97 56.98 56.96 56.97 0.0K
14:53 56.98 56.98 56.97 56.97 0.0K
14:54 56.97 56.97 56.97 56.97 0.0K
14:56 56.98 57.01 56.98 57.01 0.0K
14:58 57.00 57.01 57.00 57.00 0.0K
14:59 57.01 57.03 57.01 57.02 0.0K
15:00 57.03 57.03 57.00 57.00 0.0K
15:01 57.01 57.01 57.01 57.01 0.0K
15:02 56.99 57.01 56.99 57.00 0.0K
15:03 56.99 56.99 56.97 56.97 0.0K
15:04 56.96 56.96 56.95 56.95 0.0K
15:05 56.93 56.93 56.90 56.90 0.0K
15:06 56.88 56.88 56.88 56.88 0.0K
15:07 56.89 56.89 56.89 56.89 0.0K
15:08 56.89 56.89 56.84 56.84 0.0K
15:09 56.83 56.84 56.82 56.82 0.0K
15:10 56.83 56.83 56.81 56.81 0.0K
15:11 56.80 56.80 56.75 56.75 0.0K
15:12 56.76 56.77 56.76 56.77 0.0K
15:13 56.76 56.82 56.76 56.81 0.0K
15:14 56.82 56.82 56.80 56.80 0.0K
15:15 56.80 56.80 56.77 56.77 0.0K
15:16 56.76 56.76 56.73 56.74 0.0K
15:17 56.75 56.76 56.75 56.75 0.0K
15:18 56.77 56.77 56.77 56.77 0.0K
15:19 56.78 56.78 56.78 56.78 0.0K
15:20 56.77 56.77 56.74 56.74 0.0K
15:21 56.75 56.76 56.75 56.76 0.0K
15:23 56.74 56.74 56.73 56.73 0.0K
15:24 56.74 56.77 56.74 56.77 0.0K
15:25 56.76 56.80 56.76 56.76 0.0K
15:27 56.79 56.79 56.79 56.79 0.0K
15:28 56.79 56.80 56.78 56.78 0.0K
15:29 56.80 56.80 56.79 56.79 0.0K
15:30 56.78 56.78 56.72 56.78 0.0K
15:31 56.76 56.82 56.72 56.80 0.0K
15:32 56.81 56.85 56.81 56.85 0.0K
15:33 56.84 56.86 56.83 56.84 0.0K
15:34 56.82 56.82 56.82 56.82 0.0K
15:35 56.81 56.83 56.80 56.80 0.0K
15:36 56.81 56.81 56.78 56.79 0.0K
15:37 56.78 56.78 56.76 56.76 0.0K
15:38 56.75 56.75 56.75 56.75 0.0K
15:39 56.76 56.81 56.76 56.80 0.0K
15:40 56.81 56.82 56.78 56.78 0.0K
15:41 56.82 56.82 56.80 56.82 0.0K
15:42 56.81 56.82 56.80 56.80 0.0K
15:43 56.81 56.81 56.80 56.80 0.0K
15:44 56.82 56.84 56.79 56.84 0.0K
15:45 56.83 56.86 56.82 56.86 0.0K
15:46 56.87 56.90 56.87 56.90 0.0K
15:47 56.91 56.94 56.91 56.93 0.0K
15:48 56.92 56.92 56.87 56.90 0.0K
15:49 56.91 56.93 56.90 56.90 0.0K
15:50 56.91 56.94 56.90 56.94 0.0K
15:51 56.94 56.94 56.88 56.92 0.0K
15:52 56.95 56.95 56.94 56.94 0.0K
15:53 56.96 56.96 56.95 56.95 0.0K
15:55 56.96 56.98 56.95 56.96 0.0K
15:56 56.94 56.94 56.94 56.94 0.0K
15:57 56.92 56.97 56.92 56.94 0.0K
15:58 56.96 56.96 56.94 56.96 0.0K
15:59 56.97 56.99 56.97 56.98 0.0K
16:00 56.96 56.98 56.94 56.94 0.0K
16:01 56.93 56.93 56.91 56.91 0.0K
16:02 56.88 56.91 56.88 56.90 0.0K
16:03 56.92 56.93 56.90 56.91 0.0K
16:04 56.92 56.94 56.92 56.93 0.0K
16:05 56.92 56.95 56.92 56.94 0.0K
16:06 56.94 56.97 56.94 56.97 0.0K
16:07 56.96 56.98 56.96 56.98 0.0K
16:08 57.02 57.06 57.02 57.06 0.0K
16:09 57.08 57.10 57.06 57.10 0.0K
16:10 57.12 57.13 57.11 57.11 0.0K
16:11 57.12 57.12 57.12 57.12 0.0K
16:12 57.13 57.15 57.13 57.14 0.0K
16:13 57.13 57.13 57.06 57.06 0.0K
16:14 57.04 57.07 57.04 57.07 0.0K
16:15 57.06 57.06 57.04 57.06 0.0K
16:16 57.08 57.10 57.08 57.10 0.0K
16:17 57.09 57.10 57.09 57.10 0.0K
16:18 57.08 57.09 57.01 57.01 0.0K
16:19 57.02 57.02 57.01 57.02 0.0K
16:20 57.01 57.03 57.00 57.03 0.0K
16:21 57.02 57.02 57.00 57.00 0.0K
16:22 56.99 56.99 56.99 56.99 0.0K
16:23 57.00 57.00 56.99 57.00 0.0K
16:24 56.99 57.00 56.98 56.98 0.0K
16:25 56.97 56.97 56.92 56.92 0.0K
16:26 56.90 56.90 56.88 56.88 0.0K
16:27 56.87 56.87 56.84 56.84 0.0K
16:28 56.85 56.85 56.84 56.84 0.0K
16:30 56.87 56.88 56.87 56.88 0.0K
16:31 56.88 56.88 56.85 56.88 0.0K
16:32 56.89 56.93 56.89 56.92 0.0K
16:33 56.91 56.92 56.91 56.92 0.0K
16:34 56.91 56.91 56.86 56.86 0.0K
16:35 56.85 56.85 56.80 56.80 0.0K
16:38 56.79 56.85 56.79 56.84 0.0K
16:39 56.83 56.83 56.81 56.81 0.0K
16:40 56.82 56.82 56.81 56.81 0.0K
16:41 56.80 56.81 56.80 56.80 0.0K
16:42 56.78 56.80 56.78 56.80 0.0K
16:43 56.78 56.80 56.78 56.79 0.0K
16:44 56.78 56.80 56.78 56.78 0.0K
16:45 56.76 56.76 56.76 56.76 0.0K
16:46 56.77 56.82 56.77 56.81 0.0K
16:47 56.80 56.82 56.80 56.81 0.0K
16:48 56.80 56.82 56.80 56.81 0.0K
16:49 56.82 56.82 56.81 56.81 0.0K
16:50 56.82 56.85 56.81 56.84 0.0K
16:51 56.83 56.83 56.83 56.83 0.0K
16:52 56.82 56.82 56.76 56.76 0.0K
16:53 56.75 56.75 56.73 56.73 0.0K
16:54 56.73 56.74 56.72 56.74 0.0K
16:55 56.75 56.77 56.74 56.77 0.0K
16:56 56.76 56.77 56.76 56.77 0.0K
16:57 56.78 56.78 56.74 56.74 0.0K
16:58 56.73 56.73 56.71 56.71 0.0K
16:59 56.72 56.72 56.72 56.72 0.0K
17:00 56.73 56.73 56.73 56.73 0.0K
17:01 56.71 56.72 56.71 56.72 0.0K
17:02 56.71 56.79 56.71 56.79 0.0K
17:03 56.78 56.82 56.78 56.82 0.0K
17:04 56.83 56.83 56.78 56.78 0.0K
17:05 56.80 56.82 56.79 56.82 0.0K
17:06 56.83 56.83 56.82 56.83 0.0K
17:07 56.83 56.87 56.82 56.87 0.0K
17:08 56.85 56.85 56.85 56.85 0.0K
17:10 56.84 56.86 56.83 56.86 0.0K
17:11 56.86 56.88 56.86 56.86 0.0K
17:12 56.87 56.87 56.86 56.87 0.0K
17:13 56.86 56.86 56.86 56.86 0.0K
17:14 56.85 56.85 56.82 56.82 0.0K
17:15 56.82 56.82 56.77 56.80 0.0K
17:16 56.80 56.83 56.80 56.83 0.0K
17:17 56.85 56.85 56.84 56.85 0.0K
17:18 56.87 56.87 56.85 56.85 0.0K
17:19 56.86 56.88 56.86 56.88 0.0K
17:20 56.87 56.91 56.87 56.90 0.0K
17:21 56.89 56.89 56.86 56.86 0.0K
17:22 56.85 56.87 56.84 56.87 0.0K
17:23 56.85 56.87 56.83 56.86 0.0K
17:24 56.87 56.87 56.85 56.87 0.0K
17:25 56.89 56.89 56.88 56.88 0.0K
17:26 56.86 56.86 56.84 56.86 0.0K
17:27 56.85 56.85 56.83 56.84 0.0K
17:28 56.85 56.88 56.83 56.84 0.0K
17:29 56.88 56.90 56.88 56.90 0.0K
17:30 56.89 56.89 56.89 56.89 0.0K
17:35 57.00 57.00 57.00 57.00 403.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 57.12 57.36 56.26 56.40 0.4M
2025-09-26 56.98 57.54 56.64 57.00 0.4M
2025-09-25 56.74 57.74 56.48 56.66 0.7M
2025-09-24 56.54 56.72 55.36 56.58 0.7M
2025-09-23 56.06 57.04 56.02 56.78 0.6M
2025-09-22 55.76 55.96 54.88 55.96 0.6M
2025-09-19 56.82 57.82 55.48 56.00 1.3M
2025-09-18 55.48 58.86 55.46 56.94 2.1M
2025-09-17 54.95 55.77 53.88 55.48 0.8M
2025-09-16 55.31 56.10 54.45 54.45 0.6M
2025-09-15 54.95 56.20 54.84 55.16 0.4M
2025-09-12 55.31 55.51 54.36 54.58 0.3M
2025-09-11 55.33 55.51 54.71 55.16 0.4M
2025-09-10 74.30 74.84 72.82 72.82 0.3M
2025-09-09 74.30 75.26 73.88 74.38 0.3M
2025-09-08 73.60 74.66 73.28 74.14 0.5M
2025-09-05 73.60 73.90 72.38 72.82 0.5M
2025-09-04 73.14 74.36 72.90 72.90 0.5M
2025-09-03 74.60 75.40 73.12 73.20 0.3M
2025-09-02 76.66 76.84 74.84 75.10 0.3M
2025-09-01 75.16 76.22 75.04 75.92 0.2M
2025-08-29 75.54 75.98 75.00 75.00 0.3M
2025-08-28 75.50 76.62 75.28 75.88 0.3M
2025-08-27 77.12 77.52 75.02 75.02 0.3M
2025-08-26 76.18 77.56 75.74 76.82 0.4M
2025-08-25 76.30 76.42 75.78 76.26 0.2M
2025-08-22 75.00 76.38 74.96 76.22 0.2M
2025-08-21 75.26 75.44 74.88 75.34 0.2M
2025-08-20 75.70 76.00 74.96 75.44 0.2M
2025-08-19 74.20 76.18 74.14 76.00 0.2M
2025-08-18 74.98 75.04 73.88 74.08 0.2M
2025-08-15 75.18 75.50 74.62 74.92 0.5M
2025-08-14 74.10 74.70 74.04 74.56 0.2M
2025-08-13 74.36 74.38 73.10 73.96 0.6M
2025-08-12 73.18 74.50 73.04 74.00 0.7M
2025-08-11 74.00 74.14 72.66 72.72 0.3M
2025-08-08 73.52 73.86 72.90 73.52 0.3M
2025-08-07 72.36 73.50 71.44 73.32 0.4M
2025-08-06 73.90 74.18 72.14 72.20 0.3M
2025-08-05 71.52 73.78 70.90 73.28 0.5M
2025-08-04 73.56 74.06 72.86 72.96 0.3M
2025-08-01 74.60 74.70 72.56 73.26 0.4M
2025-07-31 75.36 76.60 75.20 75.20 0.4M
2025-07-30 76.94 77.00 75.90 75.90 0.2M
2025-07-29 76.12 76.94 75.88 76.94 0.3M
2025-07-28 77.32 77.64 75.44 75.90 0.3M
2025-07-25 75.24 76.56 74.56 76.54 0.2M
2025-07-24 77.08 77.52 76.20 76.42 0.3M
2025-07-23 76.70 77.20 75.58 76.08 0.3M
2025-07-22 74.96 75.22 74.30 74.48 0.2M
2025-07-21 75.22 75.68 74.34 75.24 0.2M
2025-07-18 76.50 76.88 75.22 75.22 0.3M
2025-07-17 75.94 76.34 75.62 76.00 0.2M
2025-07-16 75.14 75.96 75.00 75.24 0.2M
2025-07-15 76.02 76.68 75.88 76.06 0.2M
2025-07-14 76.20 76.96 75.80 75.80 0.2M
2025-07-11 77.98 78.06 77.06 77.34 0.2M
2025-07-10 77.98 78.62 77.80 78.38 0.2M
2025-07-09 76.74 78.46 76.64 77.58 0.4M
2025-07-08 74.90 76.66 74.66 76.46 0.3M
2025-07-07 74.92 75.34 74.44 75.00 0.2M
2025-07-04 74.92 75.48 74.54 75.02 0.2M
2025-07-03 75.78 76.44 75.14 75.32 0.3M
2025-07-02 74.86 76.02 74.66 75.04 0.3M
2025-07-01 74.00 74.32 73.26 74.30 0.3M
2025-06-30 74.44 74.44 73.22 74.10 0.4M
2025-06-27 71.60 74.16 71.44 73.90 0.6M
2025-06-26 69.80 71.64 69.60 71.06 0.5M
2025-06-25 71.70 71.78 70.56 70.98 0.8M
2025-06-24 75.70 76.26 71.50 71.90 1.0M
2025-06-23 73.78 74.88 73.62 74.08 0.4M
2025-06-20 74.16 75.34 74.14 74.14 1.0M
2025-06-19 74.20 74.46 73.48 74.00 0.3M
2025-06-18 76.00 76.12 74.52 74.92 0.3M
2025-06-17 76.52 77.26 76.02 76.10 0.5M
2025-06-16 77.00 77.56 76.56 76.84 0.3M
2025-06-13 76.38 76.96 75.92 76.66 0.4M
2025-06-12 76.58 78.60 76.38 78.14 0.3M
2025-06-11 77.44 77.64 76.66 77.08 0.6M
2025-06-10 77.04 77.04 75.82 77.00 0.2M
2025-06-09 76.06 76.64 75.70 76.50 0.2M
2025-06-06 76.46 76.96 76.04 76.04 0.2M
2025-06-05 76.28 76.80 75.62 76.44 0.2M
2025-06-04 76.76 77.02 75.74 76.12 0.4M
2025-06-03 76.02 76.26 74.48 76.26 0.3M
2025-06-02 76.32 76.64 75.12 75.94 0.4M
2025-05-30 77.14 78.10 77.14 77.30 0.6M
2025-05-29 77.98 78.68 77.10 77.10 0.3M
2025-05-28 76.56 77.64 76.42 77.22 0.4M
2025-05-27 76.42 76.74 75.98 76.16 0.8M
2025-05-26 75.94 76.34 75.56 76.34 0.2M
2025-05-23 75.96 77.02 73.40 74.42 0.8M
2025-05-22 77.10 77.54 76.64 76.86 0.3M
2025-05-21 76.60 77.88 76.46 77.56 0.4M
2025-05-20 75.86 77.14 75.42 77.02 0.4M
2025-05-19 74.54 75.94 74.52 75.80 0.4M
2025-05-16 75.12 75.34 74.40 74.54 0.3M
2025-05-15 74.68 74.92 74.08 74.78 0.4M
2025-05-14 75.40 75.46 74.22 74.66 1.4M
2025-05-13 74.86 75.58 74.44 75.58 0.7M
2025-05-12 73.32 75.66 73.24 74.30 0.5M
2025-05-09 72.66 73.14 72.26 72.66 0.5M
2025-05-08 71.28 72.08 70.68 72.08 0.5M
2025-05-07 72.34 72.44 70.12 70.28 0.4M
2025-05-06 71.86 73.38 69.10 71.78 0.8M
2025-05-05 70.00 70.68 69.76 70.10 0.4M
2025-05-02 69.84 71.04 69.30 70.06 0.6M
2025-04-30 68.06 68.80 67.78 68.44 0.6M
2025-04-29 67.70 68.72 67.38 67.90 0.5M
2025-04-28 67.92 68.92 67.24 67.56 0.6M
2025-04-25 69.54 70.64 69.04 69.88 0.5M
2025-04-24 67.44 69.04 67.38 68.72 0.5M
2025-04-23 66.76 68.54 66.52 67.52 0.5M
2025-04-22 65.36 66.34 64.84 66.02 0.3M
2025-04-17 64.82 65.80 64.00 64.60 0.4M
2025-04-16 63.82 65.10 63.12 64.82 0.5M
2025-04-15 64.18 65.08 64.04 64.46 0.4M
2025-04-14 62.88 63.20 62.16 62.76 0.4M
2025-04-11 61.64 62.48 59.80 61.08 0.5M
2025-04-10 64.96 65.48 60.78 60.78 0.8M
2025-04-09 58.86 60.48 58.72 59.68 0.8M
2025-04-08 59.64 62.08 59.26 61.50 0.9M
2025-04-07 56.52 61.98 55.74 58.78 0.8M
2025-04-04 61.76 62.06 57.90 60.56 0.9M
2025-04-03 63.28 64.96 61.84 62.20 0.5M
2025-04-02 64.18 65.02 63.44 65.02 0.3M
2025-04-01 65.24 66.04 64.74 65.36 0.3M
2025-03-31 66.20 66.52 63.28 64.56 0.7M
2025-03-28 67.52 68.74 66.72 66.76 0.5M
2025-03-27 68.48 68.88 67.40 68.54 0.7M
2025-03-26 71.78 71.78 69.96 70.22 0.3M
2025-03-25 71.40 71.94 70.48 71.24 0.3M
2025-03-24 71.50 71.74 70.10 70.50 0.4M
2025-03-21 70.44 70.88 69.04 70.08 0.7M
2025-03-20 71.38 71.52 69.64 70.94 0.3M
2025-03-19 70.20 71.42 69.86 71.28 0.4M
2025-03-18 70.68 72.96 70.62 71.08 0.3M
2025-03-17 69.82 70.56 69.46 70.28 0.3M
2025-03-14 68.40 70.20 67.30 69.48 0.5M
2025-03-13 68.72 69.08 67.60 68.30 0.3M
2025-03-12 68.36 69.52 67.82 69.30 0.5M
2025-03-11 68.02 69.60 66.52 67.66 0.5M
2025-03-10 69.52 69.58 67.12 68.30 0.7M
2025-03-07 69.24 69.50 68.04 68.52 0.6M
2025-03-06 66.80 70.54 66.58 70.00 1.2M
2025-03-05 62.48 66.16 61.82 65.58 1.2M
2025-03-04 66.18 66.18 60.82 61.34 1.7M
2025-03-03 68.62 70.00 67.38 69.42 0.6M
2025-02-28 68.90 69.16 67.72 69.14 0.6M
2025-02-27 68.92 70.18 68.78 69.70 0.3M
2025-02-26 69.60 70.58 69.36 70.12 0.4M
2025-02-25 70.20 70.70 69.42 69.42 0.4M
2025-02-24 70.60 70.64 69.38 70.56 0.3M
2025-02-21 69.20 69.78 68.92 69.00 0.3M
2025-02-20 69.34 70.14 68.80 68.84 0.5M
2025-02-19 70.40 70.82 68.96 69.56 0.4M
2025-02-18 69.98 71.04 69.56 70.50 0.4M
2025-02-17 69.54 70.14 69.06 69.88 0.2M
2025-02-14 68.64 69.80 68.64 69.54 0.4M
2025-02-13 66.68 69.68 66.68 69.68 0.8M
2025-02-12 66.20 66.58 65.40 65.86 0.4M
2025-02-11 66.18 66.48 65.78 66.16 0.3M
2025-02-10 66.60 67.22 65.88 66.36 0.3M
2025-02-07 66.92 67.34 66.22 66.72 0.3M
2025-02-06 65.58 66.76 65.24 66.36 0.3M
2025-02-05 66.32 66.62 64.90 65.42 0.4M
2025-02-04 67.00 67.38 65.56 66.72 0.4M
2025-02-03 66.78 67.18 65.36 67.00 0.4M
2025-01-31 68.92 69.40 68.24 68.78 0.5M
2025-01-30 68.04 69.72 67.90 69.12 0.4M
2025-01-29 70.14 70.30 67.70 67.74 0.5M
2025-01-28 69.56 70.22 68.90 69.84 0.3M
2025-01-27 68.52 69.90 68.38 69.58 0.4M
2025-01-24 68.50 69.26 68.16 68.70 0.5M
2025-01-23 66.84 68.00 66.40 68.00 0.3M
2025-01-22 67.32 67.56 66.62 66.70 0.3M
2025-01-21 67.24 67.68 66.92 67.38 0.2M
2025-01-20 67.10 68.42 66.58 67.76 0.2M
2025-01-17 66.48 67.42 66.38 67.34 0.6M
2025-01-16 67.22 67.38 66.30 66.30 0.3M
2025-01-15 65.80 67.04 65.30 66.74 0.5M
2025-01-14 64.80 65.44 64.52 64.52 0.2M
2025-01-13 64.18 64.92 63.70 64.06 0.2M
2025-01-10 63.56 65.72 63.42 64.24 0.3M
2025-01-09 64.74 64.80 63.72 63.72 0.3M
2025-01-08 64.94 66.58 64.52 65.16 0.3M
2025-01-07 65.46 65.78 64.76 65.24 0.5M
2025-01-06 64.22 66.88 63.44 65.98 0.4M
2025-01-03 63.96 64.26 63.34 63.54 0.2M
2025-01-02 64.94 65.08 63.80 64.20 0.3M