Fairfax Financial

FFH
🏛️ Vereinigte Staaten →
1,737.73
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 1,720.00 1,739.90 1,712.50 1,720.00 0.1K
09:35 1,712.50 1,721.83 1,712.50 1,721.83 0.0K
09:40 1,716.65 1,716.65 1,702.00 1,702.00 0.1K
09:45 1,704.60 1,707.63 1,704.60 1,707.63 0.0K
09:55 1,710.00 1,712.54 1,709.50 1,712.54 0.0K
10:00 1,714.00 1,720.86 1,714.00 1,720.86 0.0K
10:10 1,726.00 1,727.00 1,726.00 1,727.00 0.0K
10:15 1,727.00 1,728.50 1,727.00 1,728.50 0.0K
10:20 1,724.35 1,724.42 1,724.35 1,724.42 0.0K
10:25 1,724.17 1,730.55 1,724.17 1,730.55 0.1K
10:30 1,730.72 1,730.72 1,730.72 1,730.72 0.0K
10:35 1,729.89 1,729.89 1,729.89 1,729.89 0.0K
10:40 1,727.82 1,727.82 1,727.82 1,727.82 0.0K
10:45 1,726.94 1,727.76 1,726.94 1,727.76 0.1K
10:50 1,730.22 1,730.22 1,727.78 1,727.78 0.0K
11:00 1,728.00 1,728.00 1,728.00 1,728.00 0.0K
11:05 1,724.78 1,729.50 1,722.28 1,722.28 0.0K
11:15 1,724.97 1,724.97 1,724.97 1,724.97 0.0K
11:20 1,725.90 1,727.95 1,725.17 1,726.56 0.0K
11:25 1,727.95 1,727.95 1,727.95 1,727.95 0.0K
11:30 1,721.22 1,725.57 1,721.22 1,722.26 0.1K
11:35 1,722.27 1,723.03 1,722.27 1,723.03 0.1K
11:40 1,723.39 1,723.39 1,723.39 1,723.39 0.0K
11:45 1,725.69 1,725.69 1,718.48 1,722.07 0.0K
11:50 1,722.07 1,722.07 1,722.07 1,722.07 0.0K
11:55 1,721.31 1,721.31 1,721.31 1,721.31 0.0K
12:00 1,722.07 1,722.07 1,718.50 1,718.50 0.0K
12:10 1,719.94 1,722.07 1,719.94 1,722.07 0.1K
12:15 1,716.00 1,716.52 1,716.00 1,716.52 0.0K
12:20 1,716.00 1,717.24 1,716.00 1,717.24 0.1K
12:25 1,718.47 1,720.41 1,717.56 1,719.44 0.4K
12:40 1,717.63 1,717.63 1,717.63 1,717.63 0.1K
12:45 1,721.09 1,721.09 1,719.44 1,721.09 0.0K
12:50 1,720.13 1,721.57 1,720.13 1,721.57 0.0K
12:55 1,720.61 1,721.57 1,719.95 1,721.57 0.1K
13:00 1,721.57 1,723.48 1,721.57 1,723.48 0.1K
13:05 1,723.83 1,725.16 1,723.27 1,724.73 0.1K
13:10 1,721.76 1,721.76 1,721.76 1,721.76 0.1K
13:15 1,721.76 1,721.76 1,721.76 1,721.76 0.3K
13:20 1,721.23 1,721.32 1,721.23 1,721.32 0.0K
13:25 1,723.24 1,726.25 1,723.06 1,726.25 0.0K
13:30 1,721.60 1,724.63 1,721.60 1,723.00 0.1K
13:35 1,724.23 1,726.25 1,724.23 1,726.25 0.0K
13:40 1,723.00 1,723.54 1,719.88 1,720.16 0.1K
13:45 1,722.86 1,725.59 1,722.86 1,725.59 0.0K
13:50 1,720.63 1,720.88 1,720.63 1,720.88 0.1K
13:55 1,722.34 1,725.66 1,720.71 1,725.66 0.0K
14:05 1,721.93 1,722.51 1,720.10 1,722.14 0.0K
14:10 1,720.10 1,721.09 1,720.10 1,720.10 0.0K
14:20 1,720.10 1,721.31 1,718.97 1,721.31 0.0K
14:25 1,718.97 1,721.75 1,718.97 1,721.21 0.0K
14:30 1,722.08 1,722.79 1,721.33 1,721.33 0.0K
14:35 1,721.33 1,721.33 1,719.12 1,719.12 0.0K
14:45 1,720.74 1,721.89 1,720.74 1,721.89 0.0K
14:50 1,725.00 1,725.00 1,719.77 1,719.77 0.0K
14:55 1,725.00 1,725.00 1,722.11 1,722.11 0.0K
15:00 1,720.13 1,720.13 1,720.13 1,720.13 0.0K
15:05 1,722.54 1,722.54 1,722.54 1,722.54 0.0K
15:15 1,724.79 1,724.79 1,720.41 1,720.41 0.0K
15:20 1,720.23 1,724.79 1,720.23 1,720.29 0.0K
15:25 1,721.42 1,721.42 1,721.42 1,721.42 0.0K
15:30 1,717.00 1,717.00 1,717.00 1,717.00 0.0K
15:35 1,717.73 1,718.71 1,717.73 1,718.71 0.0K
15:40 1,718.47 1,720.65 1,717.96 1,719.26 0.0K
15:45 1,719.26 1,720.95 1,717.00 1,717.24 0.1K
15:55 1,717.40 1,722.84 1,717.40 1,722.84 0.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 1,710.00 1,760.00 1,710.00 1,737.73 0.0M
2025-09-26 1,718.75 1,733.85 1,704.11 1,720.66 0.0M
2025-09-25 1,739.90 1,739.90 1,700.00 1,717.40 0.0M
2025-09-24 1,755.20 1,764.72 1,719.00 1,719.00 0.0M
2025-09-23 1,776.00 1,785.78 1,751.10 1,755.54 0.0M
2025-09-22 1,775.00 1,802.00 1,760.00 1,775.95 0.0M
2025-09-19 1,756.38 1,792.97 1,736.71 1,790.63 0.0M
2025-09-18 1,740.00 1,768.00 1,730.00 1,759.00 0.0M
2025-09-17 1,725.93 1,764.33 1,720.00 1,731.69 0.0M
2025-09-16 1,757.56 1,763.00 1,720.09 1,730.52 0.0M
2025-09-15 1,764.41 1,765.00 1,742.71 1,752.96 0.0M
2025-09-12 1,761.90 1,780.95 1,750.00 1,762.74 0.0M
2025-09-11 1,746.00 1,762.58 1,745.00 1,761.87 0.0M
2025-09-10 1,749.60 1,768.23 1,740.24 1,748.60 0.0M
2025-09-09 1,715.29 1,749.60 1,715.29 1,747.47 0.0M
2025-09-08 1,740.00 1,740.00 1,699.42 1,713.69 0.0M
2025-09-05 1,723.61 1,778.99 1,715.02 1,716.00 0.0M
2025-09-04 1,740.50 1,750.00 1,725.00 1,727.79 0.0M
2025-09-03 1,719.00 1,754.62 1,708.00 1,740.50 0.0M
2025-09-02 1,750.00 1,750.00 1,703.21 1,720.72 0.0M
2025-08-29 1,748.20 1,760.00 1,714.63 1,721.22 0.0M
2025-08-28 1,709.85 1,729.99 1,702.80 1,728.00 0.0M
2025-08-27 1,703.09 1,717.68 1,687.49 1,709.07 0.0M
2025-08-26 1,745.00 1,745.00 1,698.11 1,698.17 0.0M
2025-08-25 1,753.00 1,779.74 1,715.00 1,716.78 0.0M
2025-08-22 1,741.21 1,770.00 1,738.00 1,750.25 0.0M
2025-08-21 1,706.00 1,742.00 1,706.00 1,737.40 0.0M
2025-08-20 1,714.00 1,730.00 1,705.99 1,706.57 0.0M
2025-08-19 1,735.50 1,743.81 1,715.25 1,715.25 0.0M
2025-08-18 1,737.53 1,741.90 1,721.17 1,739.25 0.0M
2025-08-15 1,715.14 1,725.00 1,708.73 1,725.00 0.0M
2025-08-14 1,712.81 1,728.41 1,703.57 1,709.04 0.0M
2025-08-13 1,707.69 1,720.00 1,697.00 1,711.00 0.0M
2025-08-12 1,712.33 1,712.34 1,694.83 1,697.71 0.0M
2025-08-11 1,733.64 1,733.64 1,697.87 1,701.48 0.0M
2025-08-08 1,758.98 1,762.54 1,716.06 1,718.50 0.0M
2025-08-07 1,731.00 1,762.48 1,731.00 1,741.62 0.0M
2025-08-06 1,778.78 1,794.91 1,732.26 1,736.97 0.0M
2025-08-05 1,753.25 1,777.83 1,742.13 1,757.61 0.0M
2025-08-04 1,731.00 1,759.45 1,731.00 1,754.00 0.0M
2025-08-01 1,780.68 1,786.00 1,724.41 1,744.94 0.0M
2025-07-31 1,776.26 1,791.66 1,770.00 1,774.26 0.0M
2025-07-30 1,826.68 1,828.35 1,775.00 1,777.10 0.0M
2025-07-29 1,797.00 1,825.00 1,793.50 1,823.06 0.0M
2025-07-28 1,782.08 1,798.94 1,776.00 1,797.71 0.0M
2025-07-25 1,778.50 1,795.00 1,777.77 1,785.51 0.0M
2025-07-24 1,792.85 1,792.85 1,778.94 1,785.72 0.0M
2025-07-23 1,791.80 1,800.00 1,782.72 1,793.79 0.0M
2025-07-22 1,791.07 1,799.46 1,781.07 1,791.00 0.0M
2025-07-21 1,815.00 1,815.15 1,768.00 1,788.42 0.0M
2025-07-18 1,768.05 1,789.00 1,756.95 1,785.81 0.0M
2025-07-17 1,778.01 1,815.00 1,754.19 1,758.36 0.0M
2025-07-16 1,789.42 1,792.00 1,775.88 1,787.00 0.0M
2025-07-15 1,815.00 1,829.99 1,780.00 1,783.06 0.0M
2025-07-14 1,803.37 1,810.10 1,800.00 1,803.33 0.0M
2025-07-11 1,799.00 1,820.00 1,791.01 1,803.38 0.0M
2025-07-10 1,821.17 1,821.17 1,791.25 1,810.10 0.0M
2025-07-09 1,798.64 1,816.00 1,790.94 1,797.38 0.0M
2025-07-08 1,833.48 1,833.48 1,750.00 1,802.93 0.0M
2025-07-07 1,774.38 1,809.36 1,772.20 1,795.46 0.0M
2025-07-03 1,785.00 1,794.43 1,773.35 1,791.01 0.0M
2025-07-02 1,816.00 1,818.87 1,755.00 1,771.36 0.0M
2025-07-01 1,822.00 1,828.00 1,805.00 1,818.87 0.0M
2025-06-30 1,791.91 1,811.20 1,785.00 1,806.58 0.0M
2025-06-27 1,821.99 1,821.99 1,720.45 1,780.86 0.0M
2025-06-26 1,799.93 1,807.99 1,774.41 1,787.77 0.0M
2025-06-25 1,832.00 1,832.00 1,771.46 1,780.00 0.0M
2025-06-24 1,804.02 1,829.00 1,802.62 1,825.00 0.0M
2025-06-23 1,778.41 1,807.36 1,757.09 1,807.36 0.0M
2025-06-20 1,792.00 1,792.00 1,750.00 1,768.60 0.0M
2025-06-18 1,773.99 1,791.00 1,700.00 1,763.26 0.0M
2025-06-17 1,765.98 1,775.00 1,756.80 1,770.00 0.0M
2025-06-16 1,741.29 1,784.00 1,732.00 1,770.00 0.0M
2025-06-13 1,718.00 1,733.29 1,700.00 1,728.33 0.0M
2025-06-12 1,684.64 1,716.03 1,678.33 1,714.00 0.0M
2025-06-11 1,686.79 1,695.09 1,676.14 1,679.49 0.0M
2025-06-10 1,654.83 1,690.00 1,641.69 1,689.41 0.0M
2025-06-09 1,669.10 1,688.18 1,650.61 1,656.81 0.0M
2025-06-06 1,665.00 1,682.48 1,659.64 1,662.87 0.0M
2025-06-05 1,691.38 1,694.91 1,667.66 1,671.50 0.0M
2025-06-04 1,699.95 1,699.95 1,674.84 1,685.02 0.0M
2025-06-03 1,679.70 1,691.00 1,651.56 1,680.00 0.0M
2025-06-02 1,672.26 1,700.00 1,652.00 1,675.00 0.0M
2025-05-30 1,670.16 1,696.98 1,655.97 1,692.51 0.0M
2025-05-29 1,652.00 1,718.15 1,652.00 1,671.21 0.0M
2025-05-28 1,700.00 1,725.00 1,680.33 1,680.33 0.0M
2025-05-27 1,680.00 1,731.90 1,677.50 1,700.00 0.0M
2025-05-23 1,665.00 1,676.00 1,655.22 1,675.00 0.0M
2025-05-22 1,641.93 1,656.48 1,624.33 1,656.00 0.0M
2025-05-21 1,635.30 1,655.97 1,630.00 1,643.86 0.0M
2025-05-20 1,625.00 1,642.00 1,621.00 1,635.32 0.0M
2025-05-19 1,625.00 1,625.00 1,616.00 1,623.00 0.0M
2025-05-16 1,597.97 1,617.00 1,593.64 1,612.00 0.0M
2025-05-15 1,595.31 1,616.30 1,590.99 1,609.96 0.0M
2025-05-14 1,596.21 1,601.95 1,578.44 1,595.68 0.0M
2025-05-13 1,591.80 1,597.44 1,575.00 1,584.68 0.0M
2025-05-12 1,601.27 1,618.99 1,562.74 1,571.30 0.0M
2025-05-09 1,610.71 1,610.71 1,566.49 1,576.25 0.0M
2025-05-08 1,607.22 1,622.28 1,585.95 1,597.01 0.0M
2025-05-07 1,585.00 1,616.00 1,585.00 1,611.19 0.0M
2025-05-06 1,585.00 1,596.33 1,560.00 1,592.61 0.0M
2025-05-05 1,591.00 1,608.91 1,572.23 1,584.55 0.0M
2025-05-02 1,560.00 1,597.75 1,549.60 1,590.57 0.0M
2025-05-01 1,560.00 1,568.00 1,535.50 1,554.32 0.0M
2025-04-30 1,540.00 1,558.00 1,524.41 1,558.00 0.0M
2025-04-29 1,536.50 1,558.00 1,515.00 1,541.00 0.0M
2025-04-28 1,540.00 1,556.50 1,517.55 1,541.03 0.0M
2025-04-25 1,505.62 1,532.31 1,500.29 1,527.07 0.0M
2025-04-24 1,510.50 1,540.00 1,510.50 1,520.00 0.0M
2025-04-23 1,515.00 1,518.00 1,470.88 1,509.04 0.0M
2025-04-22 1,474.99 1,504.87 1,474.99 1,493.50 0.0M
2025-04-21 1,470.25 1,484.00 1,458.51 1,463.52 0.0M
2025-04-17 1,478.06 1,496.00 1,465.00 1,486.70 0.0M
2025-04-16 1,469.49 1,484.00 1,463.90 1,479.50 0.0M
2025-04-15 1,441.00 1,490.00 1,441.00 1,462.64 0.0M
2025-04-14 1,459.00 1,464.39 1,397.00 1,457.89 0.0M
2025-04-11 1,391.11 1,437.97 1,391.11 1,437.97 0.0M
2025-04-10 1,384.50 1,424.99 1,338.00 1,387.01 0.0M
2025-04-09 1,334.39 1,424.00 1,320.00 1,406.37 0.0M
2025-04-08 1,330.39 1,386.63 1,315.84 1,329.29 0.0M
2025-04-07 1,320.00 1,377.50 1,292.53 1,328.00 0.0M
2025-04-04 1,427.64 1,454.65 1,360.00 1,364.00 0.0M
2025-04-03 1,475.00 1,519.00 1,462.04 1,470.26 0.0M
2025-04-02 1,496.99 1,504.70 1,450.00 1,492.00 0.0M
2025-04-01 1,434.56 1,497.00 1,425.00 1,494.84 0.0M
2025-03-31 1,405.20 1,451.60 1,405.20 1,447.25 0.0M
2025-03-28 1,436.52 1,436.52 1,417.96 1,420.00 0.0M
2025-03-27 1,429.96 1,442.84 1,425.15 1,431.62 0.0M
2025-03-26 1,429.75 1,434.92 1,409.23 1,427.86 0.0M
2025-03-25 1,417.53 1,436.05 1,399.50 1,420.62 0.0M
2025-03-24 1,403.07 1,417.53 1,388.48 1,414.60 0.0M
2025-03-21 1,393.53 1,400.17 1,384.26 1,388.86 0.0M
2025-03-20 1,393.76 1,408.73 1,389.48 1,398.13 0.0M
2025-03-19 1,395.39 1,404.00 1,384.00 1,399.25 0.0M
2025-03-18 1,400.00 1,412.10 1,380.50 1,390.00 0.0M
2025-03-17 1,382.76 1,412.32 1,379.34 1,405.39 0.0M
2025-03-14 1,334.96 1,378.48 1,334.96 1,378.11 0.0M
2025-03-13 1,391.45 1,391.45 1,332.01 1,335.11 0.0M
2025-03-12 1,365.37 1,367.51 1,342.33 1,354.22 0.0M
2025-03-11 1,358.50 1,370.84 1,346.92 1,357.30 0.0M
2025-03-10 1,429.01 1,429.01 1,334.00 1,361.74 0.0M
2025-03-07 1,423.27 1,445.00 1,395.00 1,425.00 0.0M
2025-03-06 1,429.13 1,445.29 1,405.51 1,421.22 0.0M
2025-03-05 1,421.10 1,447.18 1,407.89 1,443.18 0.0M
2025-03-04 1,404.00 1,431.28 1,388.35 1,415.83 0.0M
2025-03-03 1,450.00 1,457.32 1,413.39 1,422.38 0.0M
2025-02-28 1,407.99 1,438.28 1,405.00 1,438.28 0.0M
2025-02-27 1,440.42 1,440.42 1,408.00 1,412.59 0.0M
2025-02-26 1,439.31 1,441.59 1,420.34 1,425.26 0.0M
2025-02-25 1,489.00 1,489.00 1,422.69 1,445.04 0.0M
2025-02-24 1,414.42 1,441.73 1,410.00 1,434.13 0.0M
2025-02-21 1,462.31 1,462.31 1,410.00 1,410.00 0.0M
2025-02-20 1,489.00 1,489.00 1,445.00 1,445.00 0.0M
2025-02-19 1,462.44 1,469.76 1,449.89 1,450.46 0.0M
2025-02-18 1,461.01 1,487.95 1,448.01 1,477.36 0.0M
2025-02-14 1,427.00 1,493.52 1,410.38 1,463.92 0.0M
2025-02-13 1,392.85 1,416.99 1,389.97 1,407.77 0.0M
2025-02-12 1,411.12 1,435.44 1,388.21 1,401.57 0.0M
2025-02-11 1,418.82 1,418.82 1,386.00 1,386.00 0.0M
2025-02-10 1,400.02 1,418.81 1,393.70 1,400.88 0.0M
2025-02-07 1,424.06 1,445.54 1,402.14 1,410.32 0.0M
2025-02-06 1,384.00 1,422.10 1,384.00 1,413.80 0.0M
2025-02-05 1,395.00 1,413.00 1,387.49 1,394.81 0.0M
2025-02-04 1,367.81 1,394.00 1,366.48 1,388.00 0.0M
2025-02-03 1,325.00 1,364.52 1,306.04 1,351.73 0.0M
2025-01-31 1,395.00 1,395.00 1,347.37 1,350.01 0.0M
2025-01-30 1,381.23 1,381.23 1,355.00 1,363.02 0.0M
2025-01-29 1,414.00 1,414.00 1,362.00 1,365.40 0.0M
2025-01-28 1,398.03 1,406.02 1,371.32 1,373.53 0.0M
2025-01-27 1,407.62 1,414.24 1,389.08 1,390.39 0.0M
2025-01-24 1,412.00 1,415.00 1,402.42 1,404.42 0.0M
2025-01-23 1,395.00 1,411.00 1,395.00 1,404.83 0.0M
2025-01-22 1,396.16 1,411.74 1,391.02 1,404.14 0.0M
2025-01-21 1,361.21 1,399.00 1,359.19 1,396.55 0.0M
2025-01-17 1,384.37 1,390.70 1,371.11 1,381.39 0.0M
2025-01-16 1,350.00 1,382.88 1,350.00 1,370.17 0.0M
2025-01-15 1,382.05 1,392.32 1,373.74 1,389.09 0.0M
2025-01-14 1,350.46 1,385.00 1,341.05 1,379.67 0.0M
2025-01-13 1,305.01 1,357.73 1,305.01 1,340.00 0.0M
2025-01-10 1,371.74 1,371.74 1,344.87 1,347.27 0.0M
2025-01-08 1,355.01 1,373.30 1,351.25 1,362.53 0.0M
2025-01-07 1,370.00 1,385.00 1,358.14 1,367.30 0.0M
2025-01-06 1,370.00 1,395.00 1,369.16 1,377.89 0.0M
2025-01-03 1,365.58 1,389.72 1,363.67 1,382.07 0.0M
2025-01-02 1,370.00 1,389.51 1,370.00 1,373.02 0.0M