AIA Engineering Ltd (AIAE)

AIAE
🏛️ Indien →
3,224.30
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 3,247.80 3,247.80 3,247.80 3,247.80 0.4K
09:15 3,235.80 3,235.80 3,212.90 3,228.90 3.2K
09:16 3,225.40 3,229.60 3,217.90 3,229.60 1.2K
09:17 3,236.30 3,236.30 3,232.90 3,233.50 0.5K
09:18 3,230.80 3,235.10 3,230.80 3,235.10 0.3K
09:19 3,237.10 3,243.50 3,236.80 3,243.50 0.5K
09:20 3,247.00 3,247.00 3,240.50 3,244.60 0.8K
09:21 3,247.00 3,247.00 3,230.10 3,230.50 0.6K
09:22 3,230.10 3,233.00 3,230.10 3,233.00 0.1K
09:23 3,237.60 3,244.10 3,236.20 3,244.10 0.4K
09:24 3,243.30 3,243.30 3,235.60 3,237.10 0.3K
09:25 3,235.30 3,235.30 3,233.70 3,233.70 0.2K
09:26 3,233.30 3,237.70 3,227.80 3,237.70 1.5K
09:27 3,238.30 3,238.30 3,233.10 3,233.10 0.1K
09:28 3,232.50 3,242.00 3,230.60 3,242.00 0.3K
09:29 3,247.80 3,254.90 3,247.80 3,254.90 0.4K
09:30 3,254.00 3,254.00 3,240.40 3,243.40 0.7K
09:31 3,238.10 3,238.30 3,237.40 3,237.40 0.2K
09:32 3,234.00 3,238.60 3,234.00 3,238.60 0.1K
09:33 3,242.80 3,248.00 3,241.00 3,248.00 0.1K
09:34 3,248.00 3,261.00 3,244.70 3,261.00 3.3K
09:35 3,258.80 3,260.10 3,258.30 3,258.30 0.1K
09:36 3,250.80 3,253.50 3,249.80 3,249.80 0.2K
09:37 3,248.90 3,249.00 3,247.60 3,247.60 0.0K
09:38 3,246.50 3,246.90 3,245.00 3,246.90 0.2K
09:39 3,249.80 3,253.00 3,249.80 3,253.00 0.3K
09:40 3,254.00 3,254.00 3,252.30 3,252.30 0.1K
09:41 3,255.30 3,255.30 3,252.70 3,252.70 0.1K
09:42 3,253.10 3,253.10 3,246.10 3,246.10 0.3K
09:43 3,246.10 3,257.30 3,246.10 3,257.30 0.3K
09:44 3,255.80 3,255.80 3,249.30 3,250.30 0.2K
09:45 3,245.60 3,245.60 3,244.80 3,244.80 0.2K
09:46 3,243.30 3,243.30 3,241.60 3,241.60 0.1K
09:47 3,239.50 3,240.00 3,238.60 3,238.60 0.1K
09:48 3,239.40 3,239.40 3,231.00 3,235.80 0.5K
09:49 3,238.70 3,238.70 3,238.70 3,238.70 0.0K
09:50 3,236.70 3,238.70 3,236.70 3,238.70 0.1K
09:51 3,241.90 3,241.90 3,240.10 3,240.10 0.0K
09:52 3,240.10 3,242.00 3,240.10 3,242.00 0.0K
09:53 3,242.00 3,243.50 3,242.00 3,243.50 0.0K
09:54 3,242.00 3,243.90 3,241.00 3,243.90 0.1K
09:55 3,239.30 3,243.70 3,239.30 3,243.70 0.2K
09:56 3,247.90 3,248.80 3,247.90 3,248.80 0.0K
09:57 3,247.40 3,247.40 3,244.00 3,244.00 0.1K
09:58 3,244.00 3,244.00 3,244.00 3,244.00 0.0K
09:59 3,243.40 3,245.40 3,240.10 3,240.10 0.1K
10:00 3,243.20 3,243.20 3,240.60 3,241.00 0.0K
10:01 3,242.80 3,243.00 3,241.00 3,241.00 0.0K
10:02 3,240.00 3,240.00 3,240.00 3,240.00 0.0K
10:03 3,233.30 3,233.40 3,233.30 3,233.40 0.1K
10:04 3,235.40 3,235.40 3,233.00 3,233.40 0.1K
10:05 3,233.40 3,234.80 3,233.40 3,234.80 0.0K
10:06 3,234.80 3,234.80 3,232.30 3,233.10 0.0K
10:07 3,231.10 3,240.50 3,231.10 3,240.50 1.0K
10:08 3,235.60 3,238.30 3,231.10 3,231.10 0.4K
10:09 3,236.60 3,236.90 3,233.60 3,236.90 0.1K
10:10 3,232.90 3,238.00 3,232.90 3,238.00 0.1K
10:11 3,238.10 3,238.10 3,233.00 3,233.00 0.0K
10:12 3,230.00 3,230.00 3,226.60 3,226.60 0.1K
10:13 3,229.00 3,229.00 3,225.10 3,225.10 0.1K
10:14 3,225.10 3,225.10 3,222.00 3,222.00 0.1K
10:15 3,222.00 3,222.00 3,220.40 3,220.40 0.1K
10:16 3,220.40 3,220.40 3,220.40 3,220.40 0.0K
10:17 3,220.40 3,220.60 3,219.30 3,219.30 0.1K
10:18 3,220.00 3,221.00 3,220.00 3,220.70 0.0K
10:19 3,221.00 3,221.00 3,221.00 3,221.00 0.0K
10:20 3,221.00 3,222.60 3,220.90 3,222.60 0.2K
10:21 3,224.90 3,224.90 3,222.60 3,222.60 0.1K
10:22 3,222.50 3,222.50 3,221.70 3,221.70 0.3K
10:23 3,222.60 3,222.60 3,222.60 3,222.60 0.0K
10:24 3,224.20 3,224.20 3,222.60 3,222.60 0.0K
10:25 3,224.20 3,224.20 3,222.10 3,222.10 0.0K
10:26 3,221.10 3,222.10 3,221.10 3,222.10 0.0K
10:27 3,220.10 3,222.10 3,220.10 3,222.10 0.0K
10:28 3,222.30 3,222.30 3,222.30 3,222.30 0.0K
10:29 3,220.20 3,220.20 3,220.10 3,220.10 0.0K
10:30 3,220.30 3,224.20 3,220.00 3,224.20 0.1K
10:31 3,224.10 3,224.10 3,223.50 3,223.50 0.1K
10:32 3,220.40 3,220.40 3,219.10 3,219.10 0.1K
10:33 3,218.00 3,218.00 3,217.40 3,218.00 0.0K
10:34 3,213.10 3,216.50 3,210.10 3,213.00 0.5K
10:35 3,215.00 3,217.10 3,215.00 3,217.00 0.1K
10:36 3,219.90 3,219.90 3,217.60 3,217.60 0.1K
10:37 3,222.30 3,222.30 3,222.30 3,222.30 0.1K
10:38 3,221.10 3,221.10 3,220.90 3,220.90 0.1K
10:39 3,222.80 3,222.80 3,222.80 3,222.80 0.0K
10:40 3,221.30 3,221.30 3,221.30 3,221.30 0.0K
10:41 3,220.00 3,220.00 3,218.00 3,218.00 0.1K
10:42 3,215.10 3,215.10 3,215.10 3,215.10 0.1K
10:43 3,215.00 3,215.00 3,213.00 3,213.00 0.0K
10:44 3,213.00 3,213.00 3,211.50 3,213.00 0.0K
10:45 3,213.00 3,213.00 3,213.00 3,213.00 0.0K
10:46 3,210.90 3,210.90 3,210.90 3,210.90 0.1K
10:47 3,208.20 3,208.80 3,207.20 3,208.80 0.0K
10:48 3,207.00 3,207.80 3,207.00 3,207.00 0.1K
10:49 3,209.50 3,209.50 3,209.50 3,209.50 0.0K
10:50 3,211.00 3,211.40 3,211.00 3,211.40 0.2K
10:51 3,212.00 3,212.30 3,209.70 3,212.30 0.0K
10:52 3,212.00 3,212.00 3,212.00 3,212.00 0.1K
10:53 3,211.90 3,214.30 3,211.80 3,214.30 0.0K
10:54 3,212.40 3,212.40 3,212.40 3,212.40 0.0K
10:55 3,212.40 3,212.40 3,212.40 3,212.40 0.0K
10:56 3,212.50 3,212.50 3,212.50 3,212.50 0.0K
10:57 3,214.10 3,215.00 3,212.40 3,214.60 0.1K
10:58 3,212.50 3,215.40 3,212.50 3,215.40 0.0K
10:59 3,212.00 3,212.00 3,212.00 3,212.00 0.0K
11:00 3,212.00 3,212.00 3,212.00 3,212.00 0.0K
11:01 3,211.00 3,211.00 3,211.00 3,211.00 0.4K
11:02 3,210.60 3,210.60 3,209.00 3,209.00 0.0K
11:03 3,210.40 3,210.40 3,207.00 3,207.00 0.0K
11:04 3,209.00 3,210.00 3,209.00 3,210.00 0.0K
11:05 3,206.70 3,210.00 3,206.40 3,210.00 0.1K
11:06 3,210.00 3,210.00 3,209.50 3,209.90 0.0K
11:07 3,207.30 3,210.60 3,207.30 3,209.80 0.0K
11:09 3,208.00 3,208.00 3,208.00 3,208.00 0.0K
11:10 3,206.10 3,208.00 3,206.10 3,208.00 0.0K
11:11 3,207.90 3,208.00 3,205.80 3,208.00 0.3K
11:13 3,208.00 3,208.00 3,206.60 3,206.60 0.0K
11:14 3,206.50 3,216.00 3,205.10 3,216.00 0.3K
11:15 3,210.90 3,211.50 3,210.60 3,210.60 0.0K
11:16 3,212.80 3,212.80 3,212.80 3,212.80 0.0K
11:17 3,212.90 3,212.90 3,212.90 3,212.90 0.1K
11:19 3,207.90 3,207.90 3,207.90 3,207.90 0.0K
11:20 3,209.50 3,209.50 3,209.50 3,209.50 0.0K
11:21 3,209.90 3,215.10 3,209.90 3,213.10 0.0K
11:22 3,215.10 3,215.10 3,214.00 3,214.00 0.0K
11:24 3,213.60 3,213.70 3,213.60 3,213.70 0.0K
11:26 3,213.70 3,213.70 3,213.70 3,213.70 0.0K
11:27 3,214.00 3,214.00 3,214.00 3,214.00 0.0K
11:28 3,212.00 3,212.00 3,212.00 3,212.00 0.0K
11:29 3,212.00 3,212.00 3,210.20 3,210.20 0.0K
11:30 3,212.80 3,212.80 3,212.80 3,212.80 0.0K
11:31 3,212.00 3,212.00 3,212.00 3,212.00 0.0K
11:32 3,213.20 3,213.20 3,213.20 3,213.20 0.0K
11:34 3,211.20 3,213.20 3,211.20 3,213.20 0.0K
11:35 3,212.70 3,212.70 3,212.70 3,212.70 0.0K
11:36 3,210.10 3,212.40 3,210.10 3,212.40 0.0K
11:37 3,212.10 3,212.10 3,211.80 3,211.80 0.0K
11:39 3,210.00 3,212.50 3,210.00 3,212.50 0.0K
11:40 3,210.00 3,210.00 3,210.00 3,210.00 0.0K
11:41 3,210.00 3,212.90 3,210.00 3,212.90 0.0K
11:42 3,210.00 3,210.00 3,210.00 3,210.00 0.0K
11:45 3,210.50 3,210.50 3,210.00 3,210.00 0.0K
11:46 3,211.50 3,211.50 3,210.00 3,210.00 0.1K
11:48 3,209.90 3,210.70 3,209.90 3,210.70 0.0K
11:49 3,208.00 3,208.00 3,208.00 3,208.00 0.2K
11:50 3,208.10 3,208.90 3,208.10 3,208.90 0.0K
11:51 3,210.60 3,210.60 3,208.00 3,208.00 0.1K
11:52 3,207.00 3,207.00 3,207.00 3,207.00 0.0K
11:54 3,207.40 3,207.40 3,207.40 3,207.40 0.0K
11:55 3,205.10 3,205.10 3,205.00 3,205.00 0.1K
11:56 3,203.20 3,205.10 3,203.20 3,205.10 0.0K
11:57 3,204.90 3,204.90 3,204.90 3,204.90 0.0K
11:58 3,203.10 3,207.00 3,203.10 3,205.80 0.2K
11:59 3,204.00 3,204.00 3,204.00 3,204.00 0.0K
12:00 3,203.70 3,203.70 3,203.70 3,203.70 0.0K
12:02 3,205.20 3,209.30 3,205.20 3,209.30 0.1K
12:04 3,206.60 3,207.70 3,206.60 3,207.70 0.1K
12:05 3,205.00 3,206.80 3,205.00 3,205.00 0.1K
12:06 3,206.80 3,207.00 3,205.00 3,205.00 0.0K
12:07 3,205.00 3,207.00 3,205.00 3,207.00 0.0K
12:08 3,206.40 3,206.40 3,206.40 3,206.40 0.0K
12:09 3,203.80 3,206.20 3,203.80 3,206.20 0.0K
12:10 3,205.60 3,205.60 3,201.00 3,201.00 0.3K
12:11 3,204.20 3,204.20 3,204.20 3,204.20 0.0K
12:12 3,201.00 3,203.60 3,201.00 3,203.60 0.1K
12:13 3,200.40 3,200.40 3,200.40 3,200.40 0.0K
12:15 3,202.90 3,202.90 3,200.30 3,201.70 0.0K
12:16 3,200.40 3,200.40 3,195.90 3,195.90 0.4K
12:17 3,197.60 3,198.80 3,195.10 3,195.10 0.1K
12:18 3,198.30 3,198.30 3,198.20 3,198.30 0.0K
12:19 3,199.50 3,199.50 3,199.50 3,199.50 0.0K
12:20 3,196.40 3,198.10 3,196.40 3,198.10 0.0K
12:21 3,195.20 3,197.40 3,195.20 3,197.40 0.1K
12:22 3,193.30 3,193.30 3,193.10 3,193.10 0.0K
12:23 3,195.00 3,195.00 3,192.40 3,194.40 0.0K
12:24 3,194.40 3,196.10 3,194.40 3,196.10 0.1K
12:25 3,195.60 3,195.60 3,195.60 3,195.60 0.0K
12:26 3,195.70 3,198.00 3,195.70 3,198.00 0.0K
12:27 3,199.10 3,199.10 3,199.10 3,199.10 0.1K
12:28 3,199.10 3,199.50 3,199.10 3,199.10 0.0K
12:29 3,201.00 3,201.00 3,201.00 3,201.00 0.1K
12:30 3,197.80 3,197.80 3,197.80 3,197.80 0.0K
12:32 3,201.80 3,201.80 3,200.10 3,200.10 0.1K
12:33 3,199.70 3,199.70 3,199.70 3,199.70 0.0K
12:34 3,200.00 3,201.80 3,200.00 3,201.80 0.0K
12:35 3,201.80 3,202.10 3,201.80 3,202.10 0.0K
12:37 3,202.00 3,202.00 3,199.50 3,199.50 0.0K
12:38 3,203.50 3,203.50 3,203.50 3,203.50 0.1K
12:39 3,204.20 3,204.60 3,204.20 3,204.60 0.0K
12:41 3,204.60 3,204.60 3,202.10 3,202.10 0.0K
12:42 3,204.50 3,207.00 3,204.50 3,207.00 0.1K
12:43 3,203.10 3,203.10 3,203.10 3,203.10 0.0K
12:44 3,202.50 3,202.80 3,202.50 3,202.80 0.0K
12:45 3,205.00 3,205.00 3,205.00 3,205.00 0.0K
12:46 3,202.50 3,202.80 3,200.50 3,200.50 0.1K
12:47 3,198.90 3,198.90 3,198.90 3,198.90 0.0K
12:48 3,200.50 3,203.50 3,200.50 3,203.50 0.0K
12:49 3,203.00 3,203.00 3,200.90 3,200.90 0.0K
12:50 3,200.90 3,200.90 3,200.00 3,200.00 0.0K
12:51 3,200.00 3,202.90 3,200.00 3,202.90 0.0K
12:54 3,202.50 3,202.70 3,200.20 3,202.70 0.1K
12:55 3,202.70 3,202.70 3,202.70 3,202.70 0.0K
12:56 3,199.30 3,199.30 3,199.30 3,199.30 0.0K
12:58 3,199.50 3,199.50 3,199.50 3,199.50 0.0K
12:59 3,198.80 3,198.80 3,198.80 3,198.80 0.0K
13:01 3,198.80 3,198.80 3,198.80 3,198.80 0.0K
13:03 3,201.30 3,204.00 3,201.30 3,204.00 0.0K
13:04 3,202.80 3,202.80 3,202.80 3,202.80 0.0K
13:05 3,202.50 3,202.50 3,200.00 3,200.00 0.0K
13:06 3,207.10 3,210.00 3,207.10 3,210.00 0.5K
13:07 3,209.00 3,209.00 3,209.00 3,209.00 0.0K
13:08 3,209.00 3,209.00 3,209.00 3,209.00 0.0K
13:09 3,207.00 3,207.90 3,207.00 3,207.90 0.3K
13:10 3,206.50 3,206.50 3,206.50 3,206.50 0.1K
13:11 3,204.20 3,204.20 3,201.50 3,201.50 0.5K
13:12 3,204.40 3,204.40 3,204.40 3,204.40 0.0K
13:13 3,204.40 3,204.50 3,204.40 3,204.50 0.0K
13:14 3,204.00 3,205.00 3,204.00 3,205.00 0.0K
13:15 3,199.40 3,199.40 3,199.40 3,199.40 0.0K
13:16 3,200.20 3,200.20 3,199.10 3,199.10 0.0K
13:17 3,200.70 3,202.90 3,200.10 3,201.40 0.2K
13:18 3,203.70 3,209.10 3,203.50 3,209.10 0.2K
13:19 3,208.70 3,208.70 3,208.20 3,208.20 0.0K
13:20 3,205.30 3,205.30 3,205.30 3,205.30 0.1K
13:21 3,206.80 3,208.10 3,206.80 3,208.10 0.0K
13:22 3,204.50 3,207.10 3,203.90 3,203.90 0.0K
13:23 3,204.70 3,204.70 3,204.70 3,204.70 0.0K
13:24 3,206.90 3,206.90 3,202.10 3,202.10 0.0K
13:26 3,205.80 3,205.80 3,205.80 3,205.80 0.0K
13:27 3,201.90 3,201.90 3,201.50 3,201.50 0.0K
13:28 3,204.50 3,204.50 3,204.50 3,204.50 0.0K
13:30 3,199.10 3,199.90 3,198.00 3,198.00 0.1K
13:31 3,198.10 3,198.10 3,198.10 3,198.10 0.0K
13:32 3,198.00 3,198.00 3,198.00 3,198.00 0.0K
13:33 3,200.00 3,200.00 3,200.00 3,200.00 0.0K
13:34 3,200.10 3,200.10 3,200.10 3,200.10 0.0K
13:35 3,200.10 3,200.10 3,200.10 3,200.10 0.0K
13:36 3,198.00 3,200.20 3,198.00 3,200.20 0.0K
13:39 3,197.00 3,197.00 3,197.00 3,197.00 0.0K
13:40 3,200.00 3,200.00 3,200.00 3,200.00 0.0K
13:41 3,200.00 3,200.00 3,199.00 3,199.00 0.1K
13:42 3,200.20 3,200.20 3,200.20 3,200.20 0.0K
13:44 3,198.00 3,198.00 3,194.70 3,196.80 0.4K
13:45 3,197.70 3,199.20 3,197.70 3,199.20 0.0K
13:46 3,199.70 3,199.70 3,199.70 3,199.70 0.0K
13:47 3,195.70 3,195.70 3,195.00 3,195.00 0.1K
13:48 3,196.70 3,196.70 3,196.20 3,196.20 0.0K
13:49 3,197.80 3,197.80 3,192.70 3,192.70 0.1K
13:50 3,192.10 3,196.80 3,191.00 3,196.80 0.6K
13:51 3,196.80 3,196.80 3,196.80 3,196.80 0.0K
13:52 3,197.10 3,197.10 3,194.70 3,194.70 0.0K
13:53 3,198.70 3,198.70 3,198.70 3,198.70 0.0K
13:54 3,197.40 3,207.60 3,197.40 3,205.30 0.2K
13:55 3,207.30 3,207.30 3,205.70 3,205.70 0.0K
13:57 3,205.40 3,207.30 3,205.40 3,207.30 0.0K
13:58 3,204.60 3,204.60 3,204.00 3,204.00 0.0K
13:59 3,203.10 3,203.10 3,203.10 3,203.10 0.0K
14:00 3,202.30 3,202.30 3,201.30 3,201.30 0.0K
14:01 3,199.40 3,202.50 3,199.40 3,202.50 0.0K
14:02 3,202.50 3,202.50 3,202.50 3,202.50 0.0K
14:03 3,203.40 3,203.90 3,203.40 3,203.90 0.0K
14:04 3,203.90 3,204.00 3,203.90 3,204.00 0.0K
14:06 3,204.00 3,204.00 3,204.00 3,204.00 0.0K
14:07 3,204.10 3,204.10 3,204.10 3,204.10 0.0K
14:09 3,204.00 3,207.30 3,204.00 3,207.30 0.1K
14:11 3,206.60 3,206.60 3,204.10 3,204.10 0.0K
14:12 3,207.20 3,207.40 3,207.20 3,207.40 0.1K
14:13 3,205.00 3,205.00 3,205.00 3,205.00 0.0K
14:14 3,204.10 3,206.70 3,204.10 3,206.70 0.0K
14:15 3,204.00 3,204.20 3,204.00 3,204.20 0.0K
14:16 3,206.30 3,206.30 3,206.30 3,206.30 0.0K
14:17 3,204.10 3,204.10 3,203.90 3,203.90 0.0K
14:18 3,203.90 3,206.40 3,203.90 3,206.40 0.0K
14:19 3,206.30 3,206.30 3,206.30 3,206.30 0.0K
14:20 3,210.20 3,216.30 3,206.20 3,216.30 0.6K
14:21 3,217.30 3,217.30 3,217.30 3,217.30 0.0K
14:22 3,218.20 3,218.20 3,218.20 3,218.20 0.0K
14:24 3,215.50 3,218.20 3,215.50 3,218.20 0.0K
14:25 3,218.20 3,220.00 3,217.80 3,217.80 0.4K
14:26 3,220.40 3,221.10 3,220.40 3,221.10 0.0K
14:27 3,218.10 3,222.00 3,218.10 3,222.00 0.2K
14:28 3,222.00 3,222.00 3,220.50 3,220.50 0.1K
14:29 3,220.40 3,220.40 3,220.40 3,220.40 0.0K
14:30 3,218.70 3,219.20 3,217.90 3,217.90 0.2K
14:32 3,216.50 3,216.50 3,216.50 3,216.50 0.0K
14:33 3,218.20 3,218.20 3,216.70 3,216.70 0.0K
14:34 3,218.20 3,218.20 3,216.00 3,216.00 0.0K
14:35 3,217.40 3,220.00 3,217.40 3,220.00 0.1K
14:36 3,220.50 3,221.50 3,220.00 3,220.70 0.0K
14:37 3,220.70 3,221.50 3,218.50 3,221.50 0.1K
14:38 3,219.60 3,219.60 3,217.70 3,217.70 0.0K
14:39 3,218.60 3,218.60 3,218.60 3,218.60 0.0K
14:40 3,219.60 3,219.60 3,217.50 3,217.50 0.0K
14:41 3,219.60 3,220.00 3,219.60 3,220.00 0.0K
14:42 3,217.70 3,219.90 3,217.70 3,219.90 0.0K
14:43 3,219.90 3,219.90 3,219.90 3,219.90 0.0K
14:44 3,217.40 3,219.90 3,217.30 3,219.80 0.0K
14:45 3,219.90 3,220.00 3,219.90 3,220.00 0.0K
14:46 3,219.90 3,220.00 3,219.90 3,220.00 0.0K
14:47 3,220.00 3,220.50 3,219.50 3,219.50 0.1K
14:48 3,220.60 3,220.60 3,220.60 3,220.60 0.0K
14:49 3,220.00 3,220.00 3,220.00 3,220.00 0.0K
14:50 3,217.30 3,217.40 3,217.30 3,217.40 0.0K
14:51 3,220.00 3,220.00 3,220.00 3,220.00 0.0K
14:52 3,218.90 3,218.90 3,217.70 3,217.70 0.1K
14:53 3,218.70 3,218.70 3,218.70 3,218.70 0.0K
14:54 3,221.10 3,221.10 3,218.80 3,221.00 0.0K
14:55 3,219.10 3,219.10 3,213.10 3,214.00 0.5K
14:56 3,215.80 3,215.80 3,214.50 3,214.50 0.1K
14:57 3,214.40 3,214.60 3,214.00 3,214.60 0.2K
14:58 3,214.90 3,216.60 3,214.70 3,216.60 0.1K
14:59 3,216.40 3,216.80 3,216.40 3,216.80 0.0K
15:00 3,216.80 3,219.50 3,216.80 3,216.80 0.3K
15:01 3,218.10 3,219.40 3,218.10 3,219.40 0.0K
15:02 3,219.40 3,224.50 3,217.40 3,224.40 0.3K
15:03 3,222.90 3,224.40 3,221.10 3,222.00 0.4K
15:04 3,223.70 3,223.70 3,222.10 3,222.40 0.1K
15:05 3,223.10 3,224.80 3,223.10 3,224.80 0.1K
15:06 3,224.90 3,225.00 3,224.30 3,224.30 0.2K
15:07 3,222.60 3,225.80 3,222.60 3,225.80 0.1K
15:08 3,225.80 3,227.00 3,225.80 3,225.80 0.1K
15:09 3,227.00 3,227.00 3,224.10 3,224.10 0.4K
15:10 3,226.90 3,227.80 3,225.30 3,225.30 0.1K
15:11 3,224.70 3,227.80 3,224.70 3,227.40 0.2K
15:12 3,227.40 3,227.40 3,224.00 3,224.00 0.2K
15:13 3,223.50 3,223.60 3,220.90 3,222.40 0.5K
15:14 3,222.40 3,233.30 3,222.40 3,232.80 0.7K
15:15 3,232.70 3,234.90 3,232.00 3,234.80 0.4K
15:16 3,234.90 3,238.00 3,234.30 3,238.00 1.4K
15:17 3,236.30 3,236.30 3,232.30 3,232.30 0.2K
15:18 3,227.50 3,230.90 3,226.00 3,227.70 1.1K
15:19 3,227.70 3,227.70 3,217.00 3,218.40 0.7K
15:20 3,216.60 3,218.40 3,216.60 3,218.40 0.2K
15:21 3,217.00 3,218.40 3,217.00 3,218.40 0.1K
15:22 3,217.20 3,218.40 3,217.20 3,217.80 0.4K
15:23 3,216.40 3,216.40 3,210.10 3,213.90 0.3K
15:24 3,213.90 3,215.20 3,212.40 3,212.60 0.1K
15:25 3,215.00 3,215.00 3,212.70 3,212.70 0.1K
15:26 3,215.10 3,216.70 3,215.00 3,216.50 0.2K
15:27 3,216.10 3,218.50 3,215.50 3,216.60 0.5K
15:28 3,215.60 3,216.00 3,213.30 3,213.30 0.4K
15:29 3,210.00 3,224.30 3,204.00 3,224.30 0.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-03 3,247.80 3,270.50 3,189.80 3,224.30 0.0M
2025-10-01 3,053.30 3,265.00 3,053.30 3,247.80 0.2M
2025-09-30 3,052.30 3,095.80 3,045.00 3,053.30 0.6M
2025-09-29 3,069.90 3,122.00 3,055.00 3,062.80 0.3M
2025-09-26 3,099.00 3,111.30 3,056.90 3,069.90 0.3M
2025-09-25 3,082.00 3,115.00 3,060.40 3,099.00 0.1M
2025-09-24 3,049.90 3,097.00 3,041.90 3,070.20 0.0M
2025-09-23 3,051.00 3,066.20 3,034.00 3,055.70 0.1M
2025-09-22 3,086.00 3,100.10 3,044.80 3,049.80 0.1M
2025-09-19 3,136.60 3,139.90 3,055.10 3,074.90 0.1M
2025-09-18 3,117.20 3,160.00 3,104.30 3,136.60 0.0M
2025-09-17 3,114.00 3,140.50 3,099.00 3,123.90 0.0M
2025-09-16 3,118.00 3,135.00 3,091.20 3,100.30 0.0M
2025-09-15 3,087.90 3,120.00 3,071.90 3,109.00 0.0M
2025-09-12 3,038.00 3,111.60 3,002.00 3,087.90 0.1M
2025-09-11 3,075.00 3,079.50 3,026.10 3,035.10 0.0M
2025-09-10 3,033.30 3,091.90 3,033.30 3,062.20 0.1M
2025-09-09 3,032.90 3,052.40 3,019.00 3,033.30 0.1M
2025-09-08 3,041.00 3,057.90 3,018.00 3,022.30 0.0M
2025-09-05 3,075.00 3,081.70 3,042.20 3,052.40 0.0M
2025-09-04 3,075.00 3,098.90 3,062.10 3,071.40 0.0M
2025-09-03 3,139.60 3,139.60 3,060.00 3,075.30 0.1M
2025-09-02 3,120.00 3,140.00 3,061.00 3,113.90 0.0M
2025-09-01 3,100.00 3,100.00 3,046.50 3,090.60 0.1M
2025-08-29 3,017.40 3,069.80 3,010.90 3,056.30 0.2M
2025-08-28 3,041.40 3,054.10 3,001.10 3,017.40 0.1M
2025-08-26 3,103.00 3,110.70 3,035.00 3,039.70 0.1M
2025-08-25 3,100.00 3,121.90 3,085.00 3,090.10 0.1M
2025-08-22 3,106.10 3,130.90 3,069.00 3,107.70 0.0M
2025-08-21 3,113.00 3,127.70 3,102.00 3,115.60 0.0M
2025-08-20 3,135.50 3,147.90 3,085.50 3,096.50 0.0M
2025-08-19 3,119.20 3,139.30 3,078.00 3,127.40 0.1M
2025-08-18 3,145.00 3,149.50 3,085.00 3,119.20 0.1M
2025-08-14 3,147.90 3,147.90 3,048.00 3,118.60 0.1M
2025-08-13 3,100.10 3,274.90 3,090.90 3,132.50 0.1M
2025-08-12 3,120.20 3,145.60 3,080.00 3,100.90 0.0M
2025-08-11 3,088.00 3,149.90 3,060.00 3,112.70 0.2M
2025-08-08 3,150.00 3,163.00 3,070.00 3,088.60 0.0M
2025-08-07 3,198.00 3,198.00 3,130.40 3,150.00 0.0M
2025-08-06 3,146.00 3,213.70 3,134.10 3,190.50 0.0M
2025-08-05 3,090.00 3,153.90 3,066.00 3,142.00 0.0M
2025-08-04 3,091.00 3,107.90 3,025.00 3,069.30 0.1M
2025-08-01 3,133.00 3,145.50 3,090.00 3,094.80 0.0M
2025-07-31 3,181.10 3,194.00 3,125.00 3,132.60 0.0M
2025-07-30 3,183.20 3,222.00 3,171.70 3,195.30 0.0M
2025-07-29 3,210.00 3,234.70 3,162.00 3,183.20 0.0M
2025-07-28 3,250.00 3,289.00 3,212.00 3,221.30 0.0M
2025-07-25 3,336.50 3,343.50 3,224.00 3,258.90 0.1M
2025-07-24 3,354.50 3,383.30 3,316.00 3,323.60 0.0M
2025-07-23 3,338.00 3,368.00 3,311.90 3,354.50 0.0M
2025-07-22 3,379.20 3,379.20 3,319.90 3,337.80 0.0M
2025-07-21 3,368.00 3,375.90 3,338.00 3,345.70 0.0M
2025-07-18 3,459.80 3,459.80 3,365.00 3,368.00 0.0M
2025-07-17 3,386.80 3,465.00 3,377.50 3,447.50 0.1M
2025-07-16 3,380.00 3,433.40 3,364.50 3,386.00 0.0M
2025-07-15 3,399.80 3,472.00 3,372.80 3,398.20 0.1M
2025-07-14 3,359.70 3,425.00 3,330.90 3,349.60 0.0M
2025-07-11 3,405.00 3,454.40 3,352.00 3,359.70 0.0M
2025-07-10 3,450.00 3,469.80 3,405.20 3,430.40 0.0M
2025-07-09 3,461.00 3,529.40 3,425.10 3,459.10 0.1M
2025-07-08 3,379.00 3,499.90 3,355.60 3,444.80 0.2M
2025-07-07 3,316.10 3,376.40 3,284.30 3,353.00 0.1M
2025-07-04 3,300.00 3,323.60 3,276.10 3,316.10 0.0M
2025-07-03 3,304.10 3,331.40 3,270.00 3,309.80 0.1M
2025-07-02 3,296.80 3,312.80 3,249.00 3,254.10 0.1M
2025-07-01 3,317.00 3,340.10 3,290.00 3,296.80 0.0M
2025-06-30 3,340.00 3,355.20 3,302.00 3,309.80 0.0M
2025-06-27 3,325.00 3,356.90 3,320.00 3,332.10 0.0M
2025-06-26 3,298.60 3,361.40 3,271.00 3,324.20 0.0M
2025-06-25 3,280.00 3,318.80 3,256.40 3,298.60 0.1M
2025-06-24 3,315.00 3,329.90 3,272.50 3,277.50 0.1M
2025-06-23 3,252.00 3,331.50 3,252.00 3,299.50 0.0M
2025-06-20 3,360.10 3,374.90 3,200.00 3,269.60 0.6M
2025-06-19 3,391.00 3,440.00 3,350.00 3,360.00 0.0M
2025-06-18 3,409.90 3,462.90 3,370.20 3,384.30 0.0M
2025-06-17 3,399.80 3,425.00 3,380.60 3,405.60 0.1M
2025-06-16 3,430.00 3,450.50 3,375.00 3,399.80 0.1M
2025-06-13 3,370.00 3,469.00 3,369.90 3,443.80 0.0M
2025-06-12 3,524.00 3,549.00 3,427.00 3,450.60 0.2M
2025-06-11 3,500.00 3,527.20 3,491.00 3,517.20 0.0M
2025-06-10 3,525.00 3,531.50 3,491.10 3,501.50 0.1M
2025-06-09 3,550.00 3,550.00 3,496.90 3,509.30 0.0M
2025-06-06 3,518.80 3,522.40 3,486.90 3,502.00 0.0M
2025-06-05 3,533.00 3,550.00 3,486.20 3,518.80 0.0M
2025-06-04 3,471.90 3,546.00 3,458.80 3,533.70 0.0M
2025-06-03 3,474.00 3,486.60 3,406.60 3,437.50 0.0M
2025-06-02 3,496.00 3,525.90 3,463.20 3,473.80 0.0M
2025-05-30 3,500.00 3,620.00 3,466.10 3,497.90 0.1M
2025-05-29 3,388.00 3,499.00 3,381.10 3,487.60 0.0M
2025-05-28 3,413.60 3,430.50 3,369.70 3,388.00 0.2M
2025-05-27 3,374.20 3,404.20 3,352.40 3,390.80 0.0M
2025-05-26 3,348.90 3,420.40 3,290.00 3,374.20 0.1M
2025-05-23 3,272.00 3,384.00 3,198.00 3,316.10 0.4M
2025-05-22 3,272.50 3,309.80 3,240.20 3,266.10 0.0M
2025-05-21 3,284.90 3,323.00 3,267.40 3,296.50 0.0M
2025-05-20 3,318.00 3,340.50 3,267.00 3,278.40 0.0M
2025-05-19 3,328.40 3,344.90 3,281.10 3,317.50 0.0M
2025-05-16 3,333.00 3,353.90 3,290.10 3,309.70 0.1M
2025-05-15 3,250.00 3,321.90 3,229.80 3,303.30 0.0M
2025-05-14 3,260.00 3,306.40 3,233.00 3,263.90 0.0M
2025-05-13 3,260.00 3,277.80 3,217.70 3,229.30 0.0M
2025-05-12 3,131.50 3,255.00 3,131.50 3,245.80 0.1M
2025-05-09 3,104.10 3,139.50 3,082.00 3,109.40 0.0M
2025-05-08 3,119.00 3,158.50 3,083.20 3,119.80 0.0M
2025-05-07 3,118.90 3,136.40 3,081.10 3,125.00 0.0M
2025-05-06 3,185.00 3,219.00 3,110.00 3,123.50 0.0M
2025-05-05 3,094.30 3,185.60 3,080.00 3,171.60 0.0M
2025-05-02 3,190.00 3,224.80 3,095.00 3,104.40 0.0M
2025-04-30 3,239.60 3,240.50 3,152.50 3,193.90 0.1M
2025-04-29 3,199.00 3,217.40 3,160.00 3,207.90 0.0M
2025-04-28 3,183.00 3,258.00 3,150.00 3,176.80 0.1M
2025-04-25 3,180.00 3,191.60 3,131.00 3,177.20 0.1M
2025-04-24 3,132.60 3,201.00 3,092.00 3,171.30 0.3M
2025-04-23 3,155.00 3,179.20 3,093.20 3,132.70 0.2M
2025-04-22 3,133.00 3,215.00 3,115.00 3,147.60 0.0M
2025-04-21 3,159.90 3,161.40 3,106.30 3,131.00 0.2M
2025-04-17 3,207.00 3,207.00 3,135.40 3,147.50 0.0M
2025-04-16 3,180.00 3,213.90 3,174.00 3,185.60 0.0M
2025-04-15 3,223.00 3,250.00 3,150.00 3,174.00 0.0M
2025-04-11 3,144.00 3,191.95 3,126.35 3,168.75 0.0M
2025-04-09 3,104.40 3,132.80 3,066.90 3,106.50 0.0M
2025-04-08 3,123.90 3,142.50 3,074.10 3,100.00 0.1M
2025-04-07 3,077.00 3,145.95 3,027.20 3,091.30 0.0M
2025-04-04 3,306.00 3,345.95 3,151.70 3,190.65 0.0M
2025-04-03 3,290.00 3,349.70 3,280.00 3,342.70 0.0M
2025-04-02 3,271.00 3,335.95 3,249.00 3,312.05 0.0M
2025-04-01 3,320.00 3,359.45 3,255.50 3,268.20 0.0M
2025-03-28 3,382.00 3,420.00 3,323.80 3,351.70 0.0M
2025-03-27 3,374.00 3,385.00 3,301.25 3,356.30 0.0M
2025-03-26 3,410.00 3,435.60 3,320.55 3,343.20 0.0M
2025-03-25 3,372.00 3,420.00 3,338.30 3,400.80 0.0M
2025-03-24 3,330.55 3,391.65 3,316.90 3,372.00 0.0M
2025-03-21 3,271.00 3,460.00 3,220.00 3,328.75 0.1M
2025-03-20 3,235.00 3,274.90 3,221.20 3,250.70 0.1M
2025-03-19 3,198.85 3,237.05 3,190.95 3,221.15 0.0M
2025-03-18 3,214.00 3,228.75 3,195.00 3,202.35 0.0M
2025-03-17 3,145.00 3,215.00 3,128.85 3,205.95 0.0M
2025-03-13 3,144.85 3,240.60 3,120.00 3,145.00 0.0M
2025-03-12 3,137.05 3,160.65 3,125.00 3,140.90 0.0M
2025-03-11 3,146.30 3,152.10 3,102.40 3,137.05 0.0M
2025-03-10 3,125.00 3,168.95 3,115.55 3,146.30 0.0M
2025-03-07 3,177.40 3,206.55 3,125.00 3,135.85 0.0M
2025-03-06 3,139.00 3,237.65 3,139.00 3,177.40 0.0M
2025-03-05 3,133.15 3,152.00 3,104.85 3,138.45 0.0M
2025-03-04 3,140.00 3,150.45 3,116.35 3,133.15 0.0M
2025-03-03 3,135.25 3,174.00 3,093.30 3,162.15 0.0M
2025-02-28 3,190.55 3,212.80 3,105.00 3,141.25 0.1M
2025-02-27 3,223.90 3,258.00 3,194.05 3,204.55 0.0M
2025-02-25 3,258.75 3,269.20 3,191.10 3,223.90 0.0M
2025-02-24 3,360.00 3,360.20 3,228.00 3,258.75 0.0M
2025-02-21 3,389.55 3,412.20 3,362.40 3,394.10 0.1M
2025-02-20 3,390.00 3,424.80 3,360.00 3,400.95 0.0M
2025-02-19 3,372.00 3,443.85 3,367.20 3,408.80 0.0M
2025-02-18 3,460.00 3,460.00 3,371.65 3,405.55 0.0M
2025-02-17 3,396.65 3,494.00 3,346.40 3,466.40 0.0M
2025-02-14 3,505.00 3,556.70 3,391.50 3,441.50 0.0M
2025-02-13 3,570.00 3,570.00 3,519.00 3,521.05 0.0M
2025-02-12 3,510.50 3,577.35 3,480.00 3,541.05 0.4M
2025-02-11 3,632.40 3,667.90 3,538.20 3,550.35 0.1M
2025-02-10 3,673.70 3,703.95 3,625.95 3,650.60 0.1M
2025-02-07 3,696.00 3,753.70 3,618.75 3,670.05 0.0M
2025-02-06 3,735.00 3,774.60 3,625.00 3,696.05 0.0M
2025-02-05 3,662.90 3,770.00 3,636.30 3,748.90 0.0M
2025-02-04 3,641.00 3,669.00 3,625.00 3,650.45 0.0M
2025-02-03 3,657.00 3,680.00 3,625.00 3,646.75 0.0M
2025-02-01 3,678.50 3,714.80 3,632.90 3,669.60 0.0M
2025-01-31 3,608.75 3,695.70 3,608.75 3,680.60 0.1M
2025-01-30 3,650.00 3,660.00 3,621.00 3,625.25 0.0M
2025-01-29 3,602.40 3,675.00 3,591.00 3,656.70 0.1M
2025-01-28 3,659.95 3,666.00 3,581.25 3,619.15 0.0M
2025-01-27 3,600.00 3,662.45 3,580.65 3,652.70 0.0M
2025-01-24 3,660.00 3,717.85 3,600.00 3,625.00 0.1M
2025-01-23 3,556.40 3,685.15 3,556.40 3,651.45 0.1M
2025-01-22 3,575.05 3,601.05 3,527.95 3,589.45 0.0M
2025-01-21 3,535.00 3,620.70 3,483.60 3,601.05 0.0M
2025-01-20 3,539.30 3,583.65 3,502.50 3,571.05 0.1M
2025-01-17 3,514.80 3,543.25 3,449.00 3,501.50 0.0M
2025-01-16 3,440.50 3,513.25 3,420.00 3,496.40 0.0M
2025-01-15 3,420.00 3,460.00 3,365.10 3,440.60 0.1M
2025-01-14 3,293.15 3,395.25 3,275.05 3,377.85 0.0M
2025-01-13 3,357.15 3,364.00 3,281.00 3,297.40 0.0M
2025-01-10 3,433.20 3,444.85 3,352.00 3,364.15 0.0M
2025-01-09 3,400.00 3,466.15 3,391.00 3,433.20 0.0M
2025-01-08 3,340.00 3,440.00 3,328.05 3,398.70 0.0M
2025-01-07 3,320.00 3,376.00 3,320.00 3,343.25 0.0M
2025-01-06 3,381.70 3,381.75 3,326.05 3,341.95 0.0M
2025-01-03 3,399.85 3,420.95 3,375.00 3,381.75 0.0M
2025-01-02 3,375.60 3,445.95 3,348.20 3,396.45 0.0M
2025-01-01 3,402.00 3,406.00 3,362.05 3,395.60 0.3M