Oracle Financial Services Software Ltd (ORCL)

ORCL
🏛️ Indien →
8,515.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 9,098.00 9,098.00 9,098.00 9,098.00 0.4K
09:15 9,126.00 9,134.00 9,126.00 9,130.00 4.2K
09:16 9,113.00 9,155.50 9,110.50 9,155.50 3.5K
09:17 9,158.50 9,198.00 9,158.50 9,198.00 4.0K
09:18 9,199.00 9,207.50 9,188.00 9,200.00 4.3K
09:19 9,200.00 9,200.00 9,183.00 9,183.00 3.2K
09:20 9,187.50 9,193.50 9,182.00 9,184.50 1.6K
09:21 9,184.50 9,188.00 9,170.50 9,186.00 2.6K
09:22 9,180.00 9,180.00 9,163.00 9,167.50 1.7K
09:23 9,168.00 9,180.00 9,160.00 9,160.00 1.2K
09:24 9,155.00 9,158.50 9,151.50 9,155.00 0.8K
09:25 9,155.00 9,170.00 9,155.00 9,162.00 1.2K
09:26 9,160.00 9,175.00 9,160.00 9,175.00 1.2K
09:27 9,179.00 9,179.00 9,173.00 9,175.00 0.5K
09:28 9,175.00 9,175.00 9,154.50 9,157.50 0.5K
09:29 9,149.00 9,158.50 9,146.00 9,146.00 2.0K
09:30 9,141.00 9,141.00 9,114.00 9,115.00 2.4K
09:31 9,115.00 9,115.00 9,105.00 9,109.50 1.5K
09:32 9,113.00 9,113.00 9,101.50 9,107.00 1.5K
09:33 9,110.00 9,111.00 9,096.00 9,096.00 0.6K
09:34 9,097.50 9,099.50 9,092.00 9,097.00 0.8K
09:35 9,099.00 9,109.00 9,090.00 9,109.00 0.7K
09:36 9,108.00 9,108.00 9,102.00 9,102.00 0.4K
09:37 9,101.00 9,117.00 9,101.00 9,110.00 0.6K
09:38 9,111.00 9,113.50 9,107.00 9,112.50 0.4K
09:39 9,115.00 9,130.00 9,115.00 9,127.50 0.5K
09:40 9,132.00 9,132.00 9,115.00 9,120.00 0.6K
09:41 9,120.00 9,120.00 9,106.00 9,107.50 0.1K
09:42 9,108.00 9,108.00 9,092.00 9,098.00 0.7K
09:43 9,105.00 9,109.50 9,099.00 9,108.00 0.5K
09:44 9,114.00 9,120.00 9,104.00 9,106.00 0.5K
09:45 9,106.00 9,107.50 9,095.00 9,095.00 0.2K
09:46 9,097.00 9,104.00 9,097.00 9,104.00 0.1K
09:47 9,104.00 9,105.00 9,100.00 9,101.00 0.2K
09:48 9,105.00 9,113.50 9,105.00 9,107.00 0.3K
09:49 9,107.00 9,107.00 9,093.00 9,093.00 0.5K
09:50 9,094.50 9,096.00 9,091.50 9,096.00 0.2K
09:51 9,092.00 9,097.00 9,090.50 9,097.00 1.4K
09:52 9,094.50 9,094.50 9,085.00 9,092.00 1.1K
09:53 9,092.00 9,094.50 9,088.00 9,088.00 0.3K
09:54 9,088.00 9,090.00 9,086.50 9,086.50 0.2K
09:55 9,084.00 9,087.00 9,082.00 9,085.50 1.4K
09:56 9,086.00 9,093.00 9,084.00 9,092.00 0.3K
09:57 9,092.00 9,108.50 9,092.00 9,101.50 1.6K
09:58 9,105.00 9,105.00 9,088.50 9,088.50 0.4K
09:59 9,089.50 9,102.00 9,089.50 9,102.00 0.3K
10:00 9,096.50 9,100.50 9,096.50 9,098.50 0.1K
10:01 9,104.00 9,107.50 9,100.00 9,106.50 0.3K
10:02 9,108.50 9,119.50 9,100.50 9,119.50 0.4K
10:03 9,120.50 9,120.50 9,110.00 9,120.00 0.3K
10:04 9,119.50 9,125.00 9,118.00 9,125.00 0.4K
10:05 9,124.50 9,135.50 9,124.50 9,129.00 0.6K
10:06 9,129.00 9,131.00 9,120.50 9,120.50 0.5K
10:07 9,122.00 9,126.00 9,121.50 9,125.00 0.5K
10:08 9,123.00 9,127.00 9,120.00 9,121.00 0.1K
10:09 9,127.00 9,136.50 9,125.00 9,132.00 0.2K
10:10 9,129.50 9,129.50 9,117.00 9,117.00 0.6K
10:11 9,120.00 9,120.00 9,115.00 9,115.00 0.3K
10:12 9,110.00 9,110.00 9,094.50 9,100.00 0.9K
10:13 9,096.00 9,106.00 9,096.00 9,106.00 0.2K
10:14 9,100.50 9,102.00 9,100.50 9,102.00 0.1K
10:15 9,110.50 9,111.00 9,104.50 9,110.00 0.5K
10:16 9,100.50 9,104.50 9,100.50 9,102.00 0.2K
10:17 9,102.00 9,103.00 9,102.00 9,103.00 0.1K
10:18 9,096.50 9,098.00 9,080.50 9,080.50 0.9K
10:19 9,080.00 9,088.50 9,080.00 9,083.00 0.4K
10:20 9,085.50 9,085.50 9,076.00 9,078.00 0.6K
10:21 9,076.00 9,079.00 9,076.00 9,078.00 0.2K
10:22 9,078.00 9,083.50 9,076.50 9,083.50 0.3K
10:23 9,086.50 9,086.50 9,082.00 9,082.50 0.2K
10:24 9,082.50 9,082.50 9,080.00 9,080.50 0.1K
10:25 9,088.50 9,088.50 9,085.00 9,085.00 0.0K
10:26 9,085.00 9,090.00 9,085.00 9,090.00 0.0K
10:27 9,094.50 9,094.50 9,088.50 9,094.50 0.2K
10:28 9,089.50 9,094.50 9,089.50 9,094.50 0.0K
10:29 9,094.00 9,095.00 9,093.50 9,094.00 0.1K
10:30 9,093.50 9,094.00 9,085.00 9,091.50 0.1K
10:31 9,094.50 9,094.50 9,089.00 9,089.00 0.1K
10:32 9,094.00 9,094.00 9,090.00 9,090.00 0.1K
10:33 9,090.00 9,091.00 9,090.00 9,091.00 0.1K
10:34 9,090.00 9,091.00 9,090.00 9,091.00 0.1K
10:35 9,091.50 9,097.00 9,090.00 9,091.50 0.1K
10:36 9,094.00 9,094.00 9,087.50 9,094.00 0.3K
10:37 9,096.00 9,096.00 9,092.50 9,092.50 0.0K
10:38 9,097.00 9,100.00 9,097.00 9,099.50 0.1K
10:39 9,100.00 9,103.50 9,100.00 9,101.00 0.1K
10:40 9,097.00 9,101.00 9,097.00 9,098.00 0.0K
10:41 9,096.50 9,096.50 9,085.00 9,085.00 0.1K
10:42 9,081.00 9,083.00 9,077.00 9,077.00 0.4K
10:43 9,081.00 9,081.00 9,077.00 9,077.00 0.1K
10:44 9,075.50 9,082.50 9,075.50 9,080.00 0.2K
10:45 9,077.00 9,080.50 9,077.00 9,080.50 0.0K
10:46 9,077.00 9,077.00 9,064.50 9,070.50 0.5K
10:47 9,074.00 9,074.00 9,069.00 9,069.50 0.0K
10:48 9,069.50 9,071.00 9,068.50 9,068.50 0.1K
10:49 9,068.00 9,075.00 9,068.00 9,075.00 0.1K
10:50 9,069.00 9,078.00 9,069.00 9,078.00 0.1K
10:51 9,076.50 9,078.00 9,076.00 9,076.00 0.0K
10:52 9,076.00 9,076.00 9,075.00 9,075.00 0.1K
10:53 9,075.00 9,079.50 9,073.00 9,073.00 0.1K
10:54 9,073.00 9,079.50 9,073.00 9,079.50 0.0K
10:55 9,080.00 9,085.00 9,080.00 9,085.00 0.1K
10:56 9,093.00 9,093.00 9,090.00 9,090.00 0.1K
10:57 9,085.00 9,085.50 9,085.00 9,085.00 0.0K
10:58 9,084.50 9,088.00 9,079.50 9,084.00 0.2K
10:59 9,087.00 9,087.00 9,086.00 9,086.00 0.1K
11:00 9,083.00 9,083.00 9,079.00 9,079.00 0.1K
11:01 9,081.00 9,082.00 9,079.00 9,079.00 0.0K
11:02 9,081.00 9,081.00 9,059.50 9,059.50 6.9K
11:03 9,051.00 9,054.00 9,047.50 9,054.00 2.1K
11:04 9,054.00 9,063.50 9,053.50 9,054.00 0.5K
11:05 9,054.00 9,056.00 9,050.00 9,056.00 0.8K
11:06 9,061.50 9,069.00 9,054.50 9,054.50 0.8K
11:07 9,052.50 9,063.00 9,050.00 9,051.00 0.7K
11:08 9,052.00 9,058.00 9,052.00 9,058.00 0.0K
11:09 9,056.50 9,056.50 9,052.50 9,055.50 0.0K
11:10 9,053.00 9,055.50 9,052.00 9,052.00 0.1K
11:11 9,044.50 9,052.00 9,044.50 9,044.50 0.7K
11:12 9,035.00 9,052.00 9,035.00 9,052.00 0.5K
11:13 9,051.50 9,054.50 9,048.50 9,054.50 0.1K
11:14 9,053.00 9,055.00 9,052.00 9,053.50 0.1K
11:15 9,051.00 9,051.00 9,043.50 9,044.00 0.5K
11:16 9,041.50 9,050.00 9,040.50 9,043.50 0.3K
11:17 9,047.50 9,050.00 9,044.00 9,045.00 0.1K
11:18 9,045.50 9,050.50 9,045.50 9,046.00 0.0K
11:19 9,050.00 9,050.50 9,046.00 9,046.00 0.0K
11:20 9,046.00 9,051.00 9,046.00 9,051.00 0.1K
11:21 9,053.00 9,056.50 9,053.00 9,056.50 0.7K
11:22 9,056.50 9,060.00 9,052.50 9,055.00 0.1K
11:23 9,056.00 9,059.00 9,055.00 9,056.00 0.1K
11:24 9,060.50 9,063.00 9,059.50 9,060.00 0.3K
11:25 9,061.00 9,067.50 9,060.00 9,067.50 0.3K
11:26 9,069.00 9,070.50 9,063.00 9,063.00 0.2K
11:27 9,063.50 9,068.50 9,063.50 9,063.50 0.1K
11:28 9,064.50 9,068.50 9,064.50 9,068.50 0.1K
11:29 9,067.50 9,068.00 9,064.00 9,068.00 0.1K
11:30 9,067.50 9,067.50 9,063.50 9,063.50 0.1K
11:31 9,063.50 9,066.00 9,063.50 9,066.00 0.1K
11:32 9,064.00 9,068.00 9,064.00 9,067.50 0.0K
11:33 9,066.00 9,067.00 9,064.00 9,067.00 0.2K
11:34 9,064.00 9,067.00 9,048.00 9,048.00 0.8K
11:35 9,052.00 9,052.50 9,047.00 9,047.00 0.1K
11:36 9,047.00 9,051.00 9,047.00 9,051.00 0.1K
11:37 9,052.00 9,057.00 9,052.00 9,057.00 0.1K
11:38 9,053.00 9,053.00 9,045.00 9,047.50 0.7K
11:39 9,051.50 9,052.50 9,047.50 9,047.50 0.1K
11:40 9,048.00 9,055.00 9,048.00 9,051.00 0.0K
11:41 9,057.50 9,057.50 9,050.00 9,051.50 0.1K
11:42 9,049.50 9,049.50 9,045.00 9,045.00 0.1K
11:43 9,047.00 9,058.00 9,046.00 9,049.00 0.2K
11:44 9,049.00 9,050.00 9,044.00 9,045.00 0.9K
11:45 9,045.50 9,052.00 9,045.50 9,052.00 0.2K
11:46 9,047.00 9,057.00 9,047.00 9,057.00 0.2K
11:47 9,065.00 9,067.00 9,057.00 9,057.00 0.2K
11:48 9,057.00 9,063.00 9,057.00 9,061.00 0.0K
11:49 9,061.00 9,062.00 9,060.00 9,062.00 0.0K
11:50 9,060.00 9,060.00 9,060.00 9,060.00 0.1K
11:51 9,060.00 9,064.50 9,060.00 9,064.50 0.2K
11:52 9,060.00 9,065.00 9,056.00 9,065.00 0.5K
11:53 9,060.00 9,062.50 9,060.00 9,062.50 0.0K
11:54 9,062.50 9,063.50 9,062.50 9,063.50 0.0K
11:55 9,065.00 9,069.50 9,065.00 9,068.00 0.5K
11:56 9,065.50 9,071.50 9,065.50 9,071.00 0.1K
11:57 9,071.00 9,086.00 9,071.00 9,080.00 0.8K
11:58 9,083.00 9,089.50 9,080.00 9,089.50 0.5K
11:59 9,085.50 9,087.50 9,085.00 9,087.50 0.1K
12:00 9,087.50 9,092.00 9,085.00 9,085.00 0.4K
12:01 9,087.50 9,087.50 9,087.00 9,087.00 0.0K
12:02 9,085.00 9,087.00 9,079.00 9,086.50 0.5K
12:03 9,087.00 9,087.00 9,083.50 9,086.00 0.2K
12:04 9,087.00 9,087.00 9,087.00 9,087.00 0.0K
12:05 9,087.00 9,092.50 9,087.00 9,092.50 0.2K
12:06 9,090.00 9,093.00 9,090.00 9,090.50 0.1K
12:07 9,090.00 9,094.50 9,090.00 9,094.00 0.1K
12:08 9,091.00 9,094.00 9,090.00 9,093.50 0.1K
12:09 9,090.00 9,093.00 9,090.00 9,093.00 0.1K
12:10 9,094.00 9,096.50 9,094.00 9,096.50 0.2K
12:11 9,096.50 9,096.50 9,091.00 9,091.00 0.2K
12:12 9,090.00 9,092.00 9,089.00 9,092.00 0.3K
12:13 9,091.50 9,091.50 9,090.50 9,090.50 0.0K
12:14 9,091.00 9,094.00 9,090.00 9,091.00 0.1K
12:15 9,091.50 9,094.00 9,091.00 9,094.00 0.3K
12:16 9,094.00 9,094.00 9,087.00 9,089.50 0.2K
12:17 9,089.50 9,089.50 9,080.50 9,080.50 0.1K
12:18 9,082.50 9,086.50 9,078.50 9,083.00 0.1K
12:19 9,083.00 9,087.50 9,083.00 9,087.50 0.0K
12:20 9,083.50 9,086.00 9,083.50 9,086.00 0.0K
12:21 9,086.00 9,091.00 9,083.50 9,091.00 0.5K
12:22 9,090.00 9,090.00 9,090.00 9,090.00 0.0K
12:23 9,090.50 9,094.00 9,090.50 9,094.00 0.0K
12:24 9,090.50 9,094.00 9,090.50 9,090.50 0.1K
12:25 9,090.50 9,090.50 9,090.50 9,090.50 0.1K
12:26 9,091.00 9,094.00 9,091.00 9,093.50 0.2K
12:27 9,093.50 9,114.50 9,093.50 9,112.00 1.3K
12:28 9,111.50 9,120.00 9,110.50 9,119.00 0.8K
12:29 9,120.00 9,124.50 9,117.00 9,120.00 0.5K
12:30 9,122.50 9,127.50 9,121.50 9,127.00 0.8K
12:31 9,127.00 9,127.00 9,124.50 9,127.00 0.2K
12:32 9,124.50 9,135.00 9,124.50 9,135.00 0.5K
12:33 9,131.50 9,132.50 9,125.50 9,129.50 0.6K
12:34 9,126.50 9,127.00 9,126.50 9,127.00 0.0K
12:35 9,127.00 9,130.50 9,125.00 9,130.50 0.4K
12:36 9,135.00 9,141.00 9,133.00 9,138.50 0.3K
12:37 9,135.00 9,141.00 9,135.00 9,135.50 0.6K
12:38 9,130.50 9,135.50 9,130.00 9,130.00 0.1K
12:39 9,134.00 9,134.00 9,125.00 9,125.00 0.3K
12:40 9,125.00 9,131.50 9,125.00 9,125.00 0.1K
12:41 9,126.50 9,134.00 9,126.50 9,133.50 0.1K
12:42 9,127.50 9,132.50 9,125.50 9,125.50 0.1K
12:43 9,127.00 9,128.00 9,116.00 9,116.00 0.6K
12:44 9,118.00 9,118.00 9,112.00 9,112.00 0.2K
12:45 9,102.50 9,109.00 9,100.00 9,101.00 0.6K
12:46 9,100.50 9,109.00 9,100.50 9,109.00 0.2K
12:47 9,111.00 9,115.50 9,111.00 9,115.50 0.1K
12:48 9,112.50 9,112.50 9,108.00 9,108.00 0.1K
12:49 9,105.50 9,112.00 9,105.50 9,112.00 0.1K
12:50 9,112.00 9,115.50 9,112.00 9,115.50 0.0K
12:51 9,114.00 9,114.00 9,106.00 9,109.50 0.1K
12:52 9,104.00 9,108.50 9,104.00 9,108.50 0.0K
12:53 9,105.50 9,108.50 9,105.50 9,106.50 0.0K
12:54 9,109.00 9,110.00 9,106.50 9,110.00 0.3K
12:55 9,112.00 9,117.00 9,111.00 9,117.00 0.0K
12:56 9,119.50 9,125.50 9,114.50 9,121.50 0.3K
12:57 9,116.00 9,120.50 9,115.00 9,119.50 0.0K
12:58 9,117.00 9,117.00 9,117.00 9,117.00 0.0K
12:59 9,117.00 9,118.00 9,115.50 9,115.50 0.0K
13:00 9,116.50 9,118.00 9,116.50 9,118.00 0.1K
13:01 9,117.50 9,123.50 9,116.00 9,123.50 0.1K
13:02 9,123.00 9,127.00 9,122.50 9,122.50 0.0K
13:03 9,125.00 9,125.00 9,123.00 9,123.50 0.0K
13:04 9,123.00 9,128.00 9,123.00 9,125.00 0.2K
13:05 9,128.00 9,128.50 9,125.50 9,125.50 0.1K
13:06 9,128.50 9,128.50 9,128.00 9,128.50 0.0K
13:07 9,126.00 9,126.00 9,125.50 9,125.50 0.1K
13:08 9,125.00 9,126.50 9,116.00 9,116.00 0.2K
13:09 9,119.00 9,119.00 9,119.00 9,119.00 0.0K
13:10 9,116.50 9,116.50 9,114.00 9,115.00 0.1K
13:11 9,113.50 9,115.50 9,113.50 9,114.00 0.1K
13:12 9,119.00 9,119.50 9,119.00 9,119.50 0.1K
13:13 9,118.00 9,118.00 9,114.00 9,118.00 0.0K
13:14 9,114.00 9,119.50 9,114.00 9,119.00 0.0K
13:15 9,119.00 9,119.00 9,118.00 9,118.00 0.0K
13:16 9,114.00 9,118.00 9,114.00 9,118.00 0.0K
13:17 9,113.50 9,117.50 9,113.00 9,117.50 0.1K
13:18 9,117.50 9,118.50 9,113.50 9,118.50 0.1K
13:19 9,117.00 9,117.00 9,114.00 9,116.50 0.0K
13:20 9,116.00 9,116.00 9,116.00 9,116.00 0.0K
13:21 9,117.00 9,117.00 9,116.00 9,116.00 0.0K
13:22 9,116.50 9,117.00 9,113.00 9,113.00 0.2K
13:23 9,114.00 9,114.00 9,110.00 9,110.00 0.0K
13:24 9,112.50 9,114.00 9,110.00 9,110.00 0.1K
13:25 9,110.00 9,114.00 9,110.00 9,114.00 0.0K
13:26 9,113.50 9,113.50 9,110.00 9,110.00 0.0K
13:27 9,110.00 9,110.00 9,101.50 9,105.00 0.3K
13:28 9,108.00 9,110.50 9,108.00 9,110.50 0.2K
13:29 9,111.00 9,114.00 9,111.00 9,114.00 0.0K
13:30 9,110.50 9,115.00 9,110.50 9,115.00 0.0K
13:31 9,115.00 9,121.50 9,112.00 9,121.50 0.2K
13:32 9,125.00 9,125.00 9,122.50 9,125.00 0.3K
13:33 9,123.50 9,125.00 9,121.50 9,121.50 0.0K
13:34 9,123.50 9,123.50 9,122.00 9,122.00 0.0K
13:35 9,125.00 9,125.00 9,117.50 9,117.50 0.1K
13:36 9,115.00 9,115.00 9,108.50 9,110.50 0.1K
13:37 9,111.00 9,112.00 9,111.00 9,112.00 0.0K
13:38 9,112.00 9,115.00 9,110.50 9,111.50 0.0K
13:39 9,115.00 9,115.00 9,110.00 9,110.00 0.1K
13:40 9,111.50 9,115.00 9,111.50 9,114.00 0.0K
13:41 9,110.00 9,110.50 9,110.00 9,110.50 0.1K
13:42 9,115.00 9,115.00 9,111.00 9,115.00 0.0K
13:43 9,115.00 9,115.00 9,110.50 9,111.00 0.0K
13:44 9,115.00 9,115.00 9,114.00 9,114.00 0.1K
13:45 9,114.00 9,114.00 9,114.00 9,114.00 0.0K
13:46 9,113.50 9,114.00 9,110.00 9,110.00 0.0K
13:47 9,110.50 9,124.50 9,110.50 9,118.50 0.1K
13:48 9,124.50 9,124.50 9,123.50 9,124.00 0.1K
13:49 9,124.00 9,125.00 9,122.00 9,124.50 0.3K
13:50 9,118.00 9,125.00 9,118.00 9,119.50 0.1K
13:51 9,119.50 9,119.50 9,119.50 9,119.50 0.0K
13:52 9,123.00 9,125.50 9,123.00 9,125.50 0.1K
13:53 9,125.50 9,126.00 9,115.00 9,120.50 0.1K
13:54 9,120.00 9,120.50 9,114.00 9,114.00 0.0K
13:55 9,118.50 9,118.50 9,111.00 9,111.00 0.2K
13:56 9,118.50 9,119.00 9,114.00 9,118.50 0.0K
13:57 9,113.50 9,116.00 9,112.00 9,115.00 0.0K
13:58 9,111.50 9,116.00 9,110.00 9,110.00 0.3K
13:59 9,110.00 9,114.00 9,110.00 9,110.50 0.0K
14:00 9,110.00 9,111.00 9,110.00 9,111.00 0.0K
14:01 9,111.00 9,113.00 9,111.00 9,113.00 0.4K
14:02 9,117.50 9,117.50 9,102.00 9,102.00 0.6K
14:03 9,110.00 9,115.50 9,109.50 9,110.00 0.1K
14:04 9,110.00 9,112.50 9,109.50 9,109.50 0.0K
14:05 9,109.50 9,115.00 9,109.50 9,110.50 0.1K
14:06 9,117.50 9,121.50 9,117.50 9,118.00 0.1K
14:07 9,118.00 9,131.00 9,118.00 9,131.00 0.8K
14:08 9,131.00 9,131.00 9,121.50 9,121.50 0.1K
14:09 9,127.50 9,127.50 9,123.50 9,123.50 0.1K
14:10 9,123.50 9,123.50 9,121.50 9,121.50 0.0K
14:11 9,121.50 9,121.50 9,119.00 9,119.00 0.1K
14:12 9,121.50 9,121.50 9,119.00 9,120.00 0.2K
14:13 9,120.00 9,120.00 9,113.50 9,113.50 0.1K
14:14 9,116.50 9,116.50 9,103.00 9,103.00 0.1K
14:15 9,105.00 9,106.00 9,100.50 9,100.50 0.6K
14:16 9,105.00 9,109.00 9,105.00 9,107.50 0.0K
14:17 9,109.50 9,109.50 9,107.50 9,107.50 0.0K
14:18 9,109.50 9,115.00 9,109.50 9,115.00 0.0K
14:19 9,110.00 9,114.00 9,110.00 9,113.00 0.1K
14:20 9,114.00 9,117.50 9,114.00 9,117.50 0.1K
14:21 9,117.00 9,117.00 9,110.50 9,110.50 0.1K
14:22 9,111.00 9,116.50 9,111.00 9,115.50 0.1K
14:23 9,117.00 9,117.00 9,112.50 9,115.50 0.0K
14:24 9,115.50 9,115.50 9,112.00 9,115.50 0.1K
14:25 9,115.00 9,115.00 9,111.00 9,114.00 0.1K
14:26 9,110.50 9,113.50 9,107.50 9,107.50 0.4K
14:27 9,109.50 9,109.50 9,103.00 9,106.50 0.0K
14:28 9,104.00 9,108.50 9,104.00 9,108.50 0.0K
14:29 9,108.50 9,108.50 9,101.00 9,101.50 0.1K
14:30 9,105.00 9,105.00 9,102.00 9,102.00 0.0K
14:31 9,102.00 9,103.50 9,102.00 9,103.50 0.0K
14:32 9,107.50 9,107.50 9,100.00 9,100.00 0.0K
14:33 9,100.00 9,100.00 9,094.00 9,098.50 0.1K
14:34 9,095.00 9,100.00 9,094.50 9,094.50 0.1K
14:35 9,098.50 9,098.50 9,092.50 9,092.50 0.1K
14:36 9,092.50 9,097.50 9,092.50 9,097.00 0.1K
14:37 9,092.50 9,105.00 9,092.50 9,105.00 0.1K
14:38 9,102.00 9,106.50 9,100.50 9,106.50 0.1K
14:39 9,104.00 9,104.00 9,102.00 9,102.00 0.0K
14:40 9,103.50 9,103.50 9,102.00 9,102.00 0.0K
14:41 9,102.00 9,102.00 9,100.00 9,100.00 0.1K
14:42 9,100.00 9,102.00 9,100.00 9,100.00 0.0K
14:43 9,100.00 9,104.00 9,100.00 9,104.00 0.1K
14:44 9,104.00 9,108.00 9,104.00 9,108.00 0.1K
14:45 9,107.50 9,108.00 9,105.50 9,107.00 0.0K
14:46 9,106.00 9,107.00 9,103.50 9,106.50 0.1K
14:47 9,105.00 9,105.00 9,100.00 9,102.50 0.1K
14:48 9,102.00 9,102.00 9,102.00 9,102.00 0.1K
14:49 9,100.00 9,104.00 9,100.00 9,100.00 0.2K
14:50 9,100.00 9,104.00 9,100.00 9,103.00 0.3K
14:51 9,103.00 9,104.00 9,103.00 9,103.00 0.0K
14:52 9,101.00 9,103.50 9,100.00 9,100.00 0.1K
14:53 9,100.00 9,103.00 9,100.00 9,100.00 0.0K
14:54 9,100.00 9,100.00 9,095.00 9,096.50 0.4K
14:55 9,096.50 9,099.50 9,095.00 9,095.00 0.1K
14:56 9,098.50 9,103.50 9,093.50 9,100.00 0.3K
14:57 9,097.50 9,100.00 9,096.00 9,100.00 0.1K
14:58 9,099.50 9,099.50 9,092.50 9,092.50 0.1K
14:59 9,095.50 9,095.50 9,093.00 9,094.50 0.3K
15:00 9,094.50 9,094.50 9,093.50 9,094.50 0.2K
15:01 9,094.00 9,094.50 9,094.00 9,094.50 0.0K
15:02 9,094.00 9,095.00 9,090.50 9,090.50 0.4K
15:03 9,094.50 9,095.50 9,093.00 9,095.50 0.1K
15:04 9,095.00 9,095.50 9,093.50 9,093.50 0.2K
15:05 9,092.50 9,093.50 9,089.00 9,090.00 0.3K
15:06 9,092.50 9,095.50 9,091.00 9,094.00 0.4K
15:07 9,095.50 9,099.50 9,090.50 9,090.50 0.2K
15:08 9,092.50 9,092.50 9,092.00 9,092.50 0.2K
15:09 9,092.00 9,092.50 9,091.50 9,092.50 0.2K
15:10 9,095.00 9,095.00 9,090.50 9,094.50 0.3K
15:11 9,092.00 9,094.00 9,089.50 9,093.00 0.7K
15:12 9,093.50 9,093.50 9,090.00 9,093.50 0.3K
15:13 9,091.00 9,098.50 9,091.00 9,097.50 0.5K
15:14 9,094.50 9,097.50 9,094.50 9,096.00 0.3K
15:15 9,094.50 9,097.50 9,091.50 9,095.50 0.6K
15:16 9,094.50 9,100.00 9,091.00 9,100.00 0.9K
15:17 9,105.00 9,118.50 9,101.50 9,115.00 2.1K
15:18 9,112.50 9,114.00 9,112.00 9,114.00 0.3K
15:19 9,112.50 9,113.50 9,110.00 9,112.00 0.9K
15:20 9,112.00 9,112.00 9,109.00 9,110.00 0.7K
15:21 9,109.00 9,114.00 9,109.00 9,114.00 0.2K
15:22 9,112.50 9,112.50 9,108.50 9,112.50 0.9K
15:23 9,111.50 9,114.00 9,110.50 9,110.50 0.5K
15:24 9,112.00 9,115.00 9,111.00 9,114.50 0.7K
15:25 9,114.50 9,114.50 9,107.50 9,112.50 0.7K
15:26 9,109.50 9,112.00 9,106.50 9,110.00 0.4K
15:27 9,110.00 9,114.00 9,109.00 9,114.00 0.9K
15:28 9,110.50 9,114.50 9,106.50 9,113.00 0.3K
15:29 9,110.00 9,112.00 9,104.00 9,104.00 0.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 8,888.00 8,909.00 8,500.00 8,515.00 0.1M
2025-09-25 9,061.50 9,124.50 8,884.50 8,909.00 0.1M
2025-09-24 9,088.00 9,108.00 8,955.00 9,061.50 0.1M
2025-09-23 9,098.00 9,211.50 9,035.00 9,104.00 0.1M
2025-09-22 8,900.00 9,115.50 8,860.50 9,056.50 0.1M
2025-09-19 9,195.00 9,215.00 9,001.50 9,018.00 0.2M
2025-09-18 9,149.00 9,200.00 9,055.00 9,175.00 0.1M
2025-09-17 9,165.00 9,210.00 9,101.50 9,125.00 0.1M
2025-09-16 8,971.00 9,169.00 8,968.50 9,142.50 0.2M
2025-09-15 8,975.00 9,000.00 8,866.00 8,970.50 0.1M
2025-09-12 9,160.00 9,187.00 8,926.00 8,979.00 0.4M
2025-09-11 9,950.00 9,950.00 9,044.00 9,137.50 1.6M
2025-09-10 8,913.00 9,301.00 8,820.00 9,264.50 1.5M
2025-09-09 8,359.50 8,428.00 8,330.00 8,413.00 0.1M
2025-09-08 8,340.00 8,398.00 8,266.50 8,300.50 0.1M
2025-09-05 8,347.00 8,395.00 8,141.50 8,280.00 0.1M
2025-09-04 8,475.00 8,518.00 8,270.50 8,293.50 0.1M
2025-09-03 8,500.00 8,546.50 8,380.50 8,412.50 0.1M
2025-09-02 8,480.00 8,542.00 8,390.00 8,476.50 0.1M
2025-09-01 8,331.00 8,514.00 8,325.00 8,472.50 0.1M
2025-08-29 8,310.50 8,455.00 8,274.00 8,293.50 0.1M
2025-08-28 8,540.00 8,565.50 8,335.50 8,370.50 0.1M
2025-08-26 8,720.50 8,759.50 8,505.00 8,530.50 0.1M
2025-08-25 8,670.50 8,932.00 8,670.50 8,750.50 0.2M
2025-08-22 8,744.00 8,744.00 8,610.00 8,624.00 0.0M
2025-08-21 8,810.00 8,860.00 8,681.00 8,699.00 0.1M
2025-08-20 8,550.00 8,848.00 8,550.00 8,763.00 0.1M
2025-08-19 8,619.00 8,636.00 8,491.00 8,597.00 0.1M
2025-08-18 8,660.00 8,665.50 8,517.00 8,552.50 0.0M
2025-08-14 8,585.00 8,718.50 8,570.00 8,586.50 0.1M
2025-08-13 8,588.00 8,617.00 8,465.50 8,594.50 0.1M
2025-08-12 8,411.00 8,639.00 8,409.00 8,513.50 0.1M
2025-08-11 8,409.00 8,459.00 8,363.00 8,403.50 0.0M
2025-08-08 8,627.50 8,627.50 8,387.50 8,424.00 0.0M
2025-08-07 8,475.00 8,590.00 8,430.50 8,571.50 0.1M
2025-08-06 8,576.00 8,599.50 8,420.50 8,517.00 0.1M
2025-08-05 8,585.00 8,607.50 8,487.50 8,575.00 0.0M
2025-08-04 8,355.50 8,590.00 8,319.50 8,569.50 0.1M
2025-08-01 8,475.00 8,492.50 8,340.00 8,378.50 0.1M
2025-07-31 8,500.00 8,569.50 8,445.50 8,475.00 0.2M
2025-07-30 8,699.00 8,699.50 8,542.50 8,570.00 0.1M
2025-07-29 8,681.00 8,720.00 8,580.00 8,664.50 0.1M
2025-07-28 8,645.00 8,769.50 8,509.00 8,681.00 0.1M
2025-07-25 8,950.00 9,034.50 8,575.00 8,609.00 0.2M
2025-07-24 8,947.50 8,987.00 8,758.00 8,939.00 0.5M
2025-07-23 8,735.00 8,815.00 8,663.50 8,779.00 0.1M
2025-07-22 8,841.50 8,860.00 8,675.00 8,707.50 0.1M
2025-07-21 8,790.00 8,865.00 8,663.00 8,821.00 0.1M
2025-07-18 8,777.00 8,844.50 8,691.50 8,790.50 0.1M
2025-07-17 8,855.00 8,893.00 8,734.50 8,745.00 0.1M
2025-07-16 8,775.00 8,858.00 8,740.00 8,814.50 0.1M
2025-07-15 8,725.00 8,864.00 8,685.00 8,775.00 0.1M
2025-07-14 8,640.00 8,759.50 8,505.50 8,733.50 0.1M
2025-07-11 8,708.00 8,866.00 8,531.50 8,636.00 0.2M
2025-07-10 8,906.50 8,946.50 8,714.00 8,777.00 0.1M
2025-07-09 9,028.00 9,029.50 8,910.00 8,938.50 0.1M
2025-07-08 9,000.50 9,072.50 8,912.50 9,006.50 0.1M
2025-07-07 9,099.50 9,099.50 8,992.00 9,005.00 0.1M
2025-07-04 9,089.00 9,124.00 8,960.00 9,109.00 0.1M
2025-07-03 8,960.00 9,120.00 8,959.50 9,030.00 0.1M
2025-07-02 8,957.50 9,075.50 8,850.00 8,942.50 0.2M
2025-07-01 9,060.00 9,148.00 8,922.00 8,957.50 0.1M
2025-06-30 9,089.50 9,090.00 8,930.00 8,986.00 0.1M
2025-06-27 9,094.50 9,208.00 8,941.00 8,991.00 0.6M
2025-06-26 9,230.00 9,230.00 8,990.00 9,074.50 0.1M
2025-06-25 9,227.00 9,339.00 9,164.00 9,177.50 0.1M
2025-06-24 9,255.00 9,297.00 9,140.50 9,157.00 0.1M
2025-06-23 9,349.50 9,349.50 9,131.00 9,160.00 0.2M
2025-06-20 9,374.00 9,448.50 9,298.00 9,395.50 0.1M
2025-06-19 9,660.00 9,669.00 9,300.00 9,327.00 0.2M
2025-06-18 9,739.00 9,766.50 9,600.00 9,656.00 0.1M
2025-06-17 9,700.00 9,775.00 9,632.00 9,732.50 0.2M
2025-06-16 9,504.50 9,732.00 9,413.50 9,683.00 0.2M
2025-06-13 9,299.00 9,685.00 9,223.00 9,478.50 0.3M
2025-06-12 9,545.00 9,569.50 9,313.50 9,407.00 0.2M
2025-06-11 9,547.50 9,617.00 9,301.00 9,429.50 0.3M
2025-06-10 9,200.00 9,520.00 9,150.00 9,492.00 0.4M
2025-06-09 8,849.50 9,200.00 8,829.50 9,161.50 0.3M
2025-06-06 8,776.50 8,810.00 8,666.50 8,786.00 0.1M
2025-06-05 8,680.00 8,885.00 8,643.00 8,740.00 0.2M
2025-06-04 8,414.00 8,741.50 8,391.00 8,665.50 0.3M
2025-06-03 8,412.00 8,470.00 8,267.00 8,369.50 0.1M
2025-06-02 8,449.00 8,449.00 8,325.50 8,396.50 0.1M
2025-05-30 8,530.00 8,590.00 8,418.00 8,462.50 0.2M
2025-05-29 8,600.00 8,661.00 8,478.50 8,499.50 0.1M
2025-05-28 8,477.50 8,608.50 8,435.00 8,516.00 0.1M
2025-05-27 8,470.00 8,498.00 8,365.00 8,402.50 0.1M
2025-05-26 8,370.00 8,485.00 8,369.00 8,451.50 0.1M
2025-05-23 8,306.00 8,548.00 8,306.00 8,366.50 0.1M
2025-05-22 8,305.50 8,339.50 8,196.50 8,294.00 0.1M
2025-05-21 8,491.50 8,499.50 8,309.00 8,383.50 0.1M
2025-05-20 8,688.00 8,740.00 8,414.50 8,436.50 0.1M
2025-05-19 8,745.00 8,745.00 8,600.50 8,621.00 0.1M
2025-05-16 8,585.00 8,730.00 8,508.00 8,696.50 0.1M
2025-05-15 8,560.00 8,575.00 8,440.00 8,551.00 0.1M
2025-05-14 8,520.50 8,583.50 8,409.50 8,504.00 0.1M
2025-05-13 8,671.00 8,674.00 8,456.00 8,478.00 0.1M
2025-05-12 8,239.50 8,744.50 8,179.00 8,714.00 0.3M
2025-05-09 7,950.00 8,115.00 7,933.50 7,993.50 0.1M
2025-05-08 8,320.00 8,397.50 8,091.00 8,156.00 0.2M
2025-05-07 8,261.50 8,544.00 8,238.00 8,531.50 0.2M
2025-05-06 8,693.50 8,780.00 8,361.50 8,384.00 0.2M
2025-05-05 8,800.00 8,801.00 8,570.00 8,634.50 0.2M
2025-05-02 8,800.00 8,883.50 8,650.50 8,693.50 0.2M
2025-04-30 8,840.00 8,895.00 8,660.00 8,721.50 0.1M
2025-04-29 8,830.00 8,899.50 8,750.00 8,837.50 0.1M
2025-04-28 8,770.00 8,833.00 8,480.00 8,755.00 0.3M
2025-04-25 8,820.00 8,865.00 8,460.00 8,604.00 0.3M
2025-04-24 8,699.00 8,819.00 8,675.50 8,765.50 0.3M
2025-04-23 8,295.00 8,655.00 8,266.50 8,617.50 0.3M
2025-04-22 8,169.00 8,245.00 8,012.50 8,183.00 0.1M
2025-04-21 7,969.50 8,311.50 7,960.50 8,132.50 0.4M
2025-04-17 7,831.00 7,998.00 7,817.00 7,950.00 0.2M
2025-04-16 7,825.00 7,952.50 7,765.50 7,882.50 0.1M
2025-04-15 7,652.00 7,818.50 7,621.00 7,796.00 0.1M
2025-04-11 7,600.00 7,649.95 7,511.15 7,579.85 0.1M
2025-04-09 7,502.45 7,548.65 7,309.60 7,401.10 0.1M
2025-04-08 7,425.00 7,578.00 7,240.00 7,545.95 0.1M
2025-04-07 7,235.00 7,349.00 7,038.00 7,294.15 0.2M
2025-04-04 7,555.00 7,638.95 7,451.15 7,521.55 0.2M
2025-04-03 7,679.95 7,679.95 7,500.00 7,581.30 0.2M
2025-04-02 7,616.00 7,787.30 7,590.00 7,766.85 0.2M
2025-04-01 7,709.00 7,800.00 7,567.00 7,585.35 0.1M
2025-03-28 7,930.00 7,936.95 7,690.00 7,850.90 0.2M
2025-03-27 7,774.00 8,018.30 7,774.00 7,866.25 0.3M
2025-03-26 7,999.95 8,055.55 7,828.50 7,889.05 0.1M
2025-03-25 8,048.10 8,151.00 7,795.40 7,963.95 0.3M
2025-03-24 7,770.00 8,048.00 7,610.00 7,961.15 0.2M
2025-03-21 7,500.00 7,705.80 7,451.00 7,644.40 0.2M
2025-03-20 7,793.50 7,838.00 7,531.65 7,578.80 0.3M
2025-03-19 7,599.95 7,694.00 7,377.75 7,674.85 0.2M
2025-03-18 7,510.70 7,620.00 7,470.25 7,584.55 0.1M
2025-03-17 7,343.00 7,490.00 7,340.50 7,481.70 0.2M
2025-03-13 7,370.00 7,464.05 7,281.40 7,328.00 0.1M
2025-03-12 7,528.00 7,542.45 7,131.90 7,296.20 0.2M
2025-03-11 7,235.00 7,564.00 7,201.40 7,532.60 0.2M
2025-03-10 7,566.75 7,606.60 7,360.00 7,388.30 0.2M
2025-03-07 7,752.00 7,769.95 7,527.00 7,569.10 0.3M
2025-03-06 8,050.00 8,080.00 7,778.00 7,824.90 0.2M
2025-03-05 7,635.75 8,000.00 7,635.75 7,920.45 0.2M
2025-03-04 7,790.00 7,920.05 7,620.50 7,634.45 0.1M
2025-03-03 7,801.75 7,887.00 7,558.05 7,836.80 0.1M
2025-02-28 8,000.00 8,002.50 7,545.00 7,763.90 0.2M
2025-02-27 8,210.05 8,258.00 8,025.50 8,082.25 0.1M
2025-02-25 8,325.00 8,356.15 8,181.00 8,208.90 0.1M
2025-02-24 8,348.55 8,379.00 8,190.00 8,333.25 0.1M
2025-02-21 8,686.00 8,724.40 8,282.00 8,405.00 0.2M
2025-02-20 8,779.00 8,834.85 8,625.00 8,679.80 0.1M
2025-02-19 8,726.05 8,923.85 8,700.00 8,793.40 0.1M
2025-02-18 8,800.00 8,888.00 8,626.85 8,756.70 0.1M
2025-02-17 8,910.00 8,962.00 8,674.15 8,797.15 0.1M
2025-02-14 9,100.00 9,122.20 8,810.00 8,962.95 0.1M
2025-02-13 9,000.00 9,194.50 8,919.00 9,002.65 0.1M
2025-02-12 9,174.00 9,174.00 8,901.00 9,044.30 0.1M
2025-02-11 9,250.00 9,339.25 9,022.80 9,135.00 0.1M
2025-02-10 9,430.10 9,471.70 9,242.00 9,288.20 0.1M
2025-02-07 9,333.95 9,514.90 9,222.60 9,452.70 0.1M
2025-02-06 9,384.80 9,476.40 9,231.50 9,273.65 0.1M
2025-02-05 9,245.00 9,448.15 9,245.00 9,312.15 0.1M
2025-02-04 9,220.90 9,370.00 9,056.50 9,223.60 0.1M
2025-02-03 8,838.10 9,241.00 8,630.10 9,208.60 0.1M
2025-02-01 9,100.00 9,181.25 8,209.85 8,893.25 0.1M
2025-01-31 9,059.05 9,288.00 9,019.85 9,122.05 0.2M
2025-01-30 9,536.05 9,611.50 8,960.00 8,994.60 0.3M
2025-01-29 9,300.90 9,625.00 9,300.90 9,536.50 0.2M
2025-01-28 9,235.00 9,372.00 8,941.00 9,246.50 0.2M
2025-01-27 9,705.00 9,790.00 9,261.70 9,299.00 0.2M
2025-01-24 10,058.50 10,125.50 9,766.45 9,805.65 0.1M
2025-01-23 9,670.00 10,230.00 9,650.05 10,056.70 0.3M
2025-01-22 9,895.95 10,034.95 9,480.00 9,593.20 0.3M
2025-01-21 10,017.50 10,265.00 9,728.30 9,765.90 0.2M
2025-01-20 9,999.05 10,074.05 9,745.00 10,017.50 0.2M
2025-01-17 10,064.55 10,262.95 9,975.00 10,027.15 0.2M
2025-01-16 10,000.00 10,954.55 9,880.00 10,189.85 0.9M
2025-01-15 10,750.00 10,828.90 10,445.60 10,550.35 0.2M
2025-01-14 10,909.95 11,007.05 10,584.10 10,747.10 0.1M
2025-01-13 11,339.75 11,399.95 10,785.00 10,846.85 0.1M
2025-01-10 11,660.00 11,888.90 11,402.20 11,451.35 0.1M
2025-01-09 11,979.85 11,989.95 11,650.00 11,727.05 0.1M
2025-01-08 12,119.00 12,119.00 11,557.35 11,979.85 0.2M
2025-01-07 12,031.80 12,220.00 12,031.80 12,146.85 0.1M
2025-01-06 12,444.00 12,560.00 11,950.00 12,001.15 0.1M
2025-01-03 12,710.00 12,798.85 12,430.25 12,518.05 0.1M
2025-01-02 12,690.00 12,764.50 12,610.10 12,648.35 0.1M
2025-01-01 12,789.45 12,879.95 12,520.55 12,630.40 0.1M