ASX All Ordinaries (AORD)

AORD
🏛️ Australien →
9,148.50
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:59 9,102.10 9,122.90 9,102.10 9,122.90 53,833.6K
10:00 9,123.90 9,124.60 9,123.90 9,124.60 26,539.2K
10:01 9,125.10 9,125.10 9,124.80 9,124.80 13,562.9K
10:02 9,124.10 9,125.00 9,124.10 9,125.00 5,673.1K
10:03 9,127.40 9,128.90 9,127.40 9,128.90 8,420.1K
10:04 9,130.90 9,132.20 9,130.90 9,132.20 7,591.9K
10:05 9,129.80 9,131.70 9,129.80 9,131.70 8,192.4K
10:06 9,132.30 9,132.70 9,132.30 9,132.70 7,807.4K
10:07 9,132.60 9,134.20 9,132.60 9,134.20 6,765.5K
10:08 9,135.40 9,137.70 9,135.40 9,137.70 6,773.1K
10:09 9,134.50 9,134.50 9,132.80 9,132.80 7,443.1K
10:10 9,131.30 9,131.30 9,128.50 9,128.50 7,793.4K
10:11 9,127.80 9,127.80 9,125.30 9,125.30 12,354.6K
10:12 9,126.80 9,126.80 9,124.70 9,124.70 6,548.9K
10:13 9,126.30 9,130.00 9,126.30 9,130.00 15,031.4K
10:14 9,132.80 9,133.40 9,132.80 9,133.40 8,161.1K
10:15 9,135.10 9,135.10 9,133.30 9,133.30 7,432.3K
10:16 9,136.40 9,138.60 9,136.40 9,138.60 6,105.7K
10:17 9,136.70 9,136.70 9,136.40 9,136.40 6,983.1K
10:18 9,137.80 9,141.10 9,137.80 9,141.10 6,729.2K
10:19 9,141.20 9,144.00 9,141.20 9,144.00 3,684.1K
10:20 9,142.60 9,143.40 9,142.60 9,143.40 3,004.4K
10:21 9,141.50 9,141.50 9,140.40 9,140.40 3,713.3K
10:22 9,139.20 9,139.20 9,137.70 9,137.70 4,348.5K
10:23 9,137.50 9,138.00 9,137.50 9,138.00 3,596.3K
10:24 9,138.20 9,138.20 9,136.70 9,136.70 5,605.0K
10:25 9,136.00 9,136.90 9,136.00 9,136.90 4,747.2K
10:26 9,134.60 9,135.30 9,134.60 9,135.30 11,883.2K
10:27 9,136.00 9,136.00 9,134.80 9,134.80 3,067.5K
10:28 9,131.70 9,131.70 9,130.70 9,130.70 6,832.4K
10:29 9,129.50 9,129.50 9,127.80 9,127.80 8,715.3K
10:30 9,126.30 9,130.40 9,126.30 9,130.40 4,815.6K
10:31 9,130.50 9,130.50 9,128.80 9,128.80 4,765.8K
10:32 9,126.90 9,126.90 9,126.10 9,126.10 4,100.5K
10:33 9,125.20 9,127.00 9,125.20 9,127.00 3,910.7K
10:34 9,127.40 9,129.10 9,127.40 9,129.10 4,405.0K
10:35 9,127.70 9,128.20 9,127.70 9,128.20 4,389.7K
10:36 9,126.40 9,126.40 9,126.20 9,126.20 3,832.8K
10:37 9,124.70 9,124.70 9,122.50 9,122.50 3,879.0K
10:38 9,121.60 9,123.20 9,121.60 9,123.20 8,667.8K
10:39 9,122.70 9,123.00 9,122.70 9,123.00 7,425.4K
10:40 9,122.30 9,122.30 9,119.00 9,119.00 4,121.6K
10:41 9,116.60 9,118.90 9,116.60 9,118.90 6,067.9K
10:42 9,119.10 9,119.10 9,118.50 9,118.50 2,536.1K
10:43 9,117.00 9,117.90 9,117.00 9,117.90 4,389.1K
10:44 9,117.60 9,117.60 9,117.40 9,117.40 6,387.2K
10:45 9,117.50 9,117.50 9,116.00 9,116.00 1,655.1K
10:46 9,113.50 9,113.50 9,112.70 9,112.70 2,914.5K
10:47 9,110.40 9,111.70 9,110.40 9,111.70 5,918.7K
10:48 9,112.60 9,112.70 9,112.60 9,112.70 3,816.0K
10:49 9,113.30 9,113.30 9,112.10 9,112.10 3,362.2K
10:50 9,112.30 9,112.30 9,111.30 9,111.30 6,932.3K
10:51 9,111.00 9,111.00 9,109.70 9,109.70 4,758.2K
10:52 9,107.70 9,107.70 9,107.20 9,107.20 4,077.4K
10:53 9,107.20 9,108.10 9,107.20 9,108.10 5,226.6K
10:54 9,107.90 9,108.90 9,107.90 9,108.90 6,251.3K
10:55 9,108.20 9,108.70 9,108.20 9,108.70 4,311.3K
10:56 9,108.40 9,108.40 9,106.90 9,106.90 3,199.4K
10:57 9,105.60 9,106.30 9,105.60 9,106.30 4,122.8K
10:58 9,106.80 9,106.80 9,104.50 9,104.50 3,561.8K
10:59 9,103.20 9,104.50 9,103.20 9,104.50 4,203.8K
11:00 9,107.00 9,107.00 9,105.40 9,105.40 5,670.2K
11:01 9,105.30 9,105.30 9,105.30 9,105.30 4,166.5K
11:02 9,105.40 9,107.90 9,105.40 9,107.90 2,559.1K
11:03 9,108.90 9,108.90 9,108.50 9,108.50 2,090.9K
11:04 9,109.00 9,109.00 9,108.30 9,108.30 2,860.9K
11:05 9,108.50 9,108.50 9,108.50 9,108.50 1,532.0K
11:06 9,110.10 9,110.50 9,110.10 9,110.50 1,894.1K
11:07 9,109.90 9,109.90 9,109.90 9,109.90 3,438.2K
11:08 9,110.30 9,110.30 9,109.80 9,109.80 3,018.3K
11:09 9,107.80 9,107.80 9,107.50 9,107.50 2,176.3K
11:10 9,107.00 9,107.00 9,106.70 9,106.70 3,954.5K
11:11 9,108.80 9,109.20 9,108.80 9,109.20 2,167.0K
11:12 9,110.00 9,110.00 9,109.70 9,109.70 1,746.4K
11:13 9,110.00 9,110.00 9,109.10 9,109.10 5,555.5K
11:14 9,107.90 9,108.00 9,107.90 9,108.00 3,053.9K
11:15 9,107.50 9,107.50 9,105.80 9,105.80 3,560.6K
11:16 9,106.10 9,107.10 9,106.10 9,107.10 4,856.8K
11:17 9,108.40 9,109.20 9,108.40 9,109.20 2,618.5K
11:18 9,108.70 9,109.30 9,108.70 9,109.30 4,053.1K
11:19 9,110.00 9,110.00 9,109.10 9,109.10 7,557.7K
11:20 9,108.60 9,108.60 9,108.20 9,108.20 3,655.0K
11:21 9,111.90 9,111.90 9,111.10 9,111.10 3,824.6K
11:22 9,109.60 9,109.60 9,109.60 9,109.60 4,966.4K
11:23 9,109.20 9,109.20 9,108.80 9,108.80 4,325.4K
11:24 9,107.70 9,107.70 9,105.60 9,105.60 4,331.9K
11:25 9,105.80 9,108.00 9,105.80 9,108.00 3,355.4K
11:26 9,108.10 9,108.10 9,106.70 9,106.70 2,281.4K
11:27 9,106.60 9,106.70 9,106.60 9,106.70 2,333.9K
11:28 9,105.90 9,107.10 9,105.90 9,107.10 4,042.5K
11:29 9,105.80 9,106.60 9,105.80 9,106.60 1,726.1K
11:30 9,106.80 9,106.80 9,103.30 9,103.30 4,481.6K
11:31 9,102.20 9,103.90 9,102.20 9,103.90 1,739.6K
11:32 9,105.20 9,105.20 9,104.90 9,104.90 4,336.3K
11:33 9,104.60 9,105.70 9,104.60 9,105.70 3,634.3K
11:34 9,105.80 9,105.80 9,104.50 9,104.50 1,924.1K
11:35 9,103.90 9,106.60 9,103.90 9,106.60 2,848.0K
11:36 9,106.10 9,106.10 9,106.00 9,106.00 3,809.5K
11:37 9,105.50 9,105.80 9,105.50 9,105.80 1,355.7K
11:38 9,106.50 9,108.60 9,106.50 9,108.60 2,507.1K
11:39 9,109.80 9,111.90 9,109.80 9,111.90 3,055.3K
11:40 9,115.20 9,115.20 9,114.50 9,114.50 2,227.7K
11:41 9,117.10 9,117.10 9,116.60 9,116.60 2,622.1K
11:42 9,119.10 9,121.80 9,119.10 9,121.80 3,233.0K
11:43 9,122.80 9,122.80 9,122.60 9,122.60 2,979.6K
11:44 9,123.80 9,125.10 9,123.80 9,125.10 2,243.6K
11:45 9,125.40 9,125.40 9,124.50 9,124.50 2,257.2K
11:46 9,124.60 9,125.60 9,124.60 9,125.60 2,669.0K
11:47 9,125.10 9,125.10 9,124.40 9,124.40 3,500.8K
11:48 9,123.50 9,125.80 9,123.50 9,125.80 3,344.4K
11:49 9,126.30 9,128.10 9,126.30 9,128.10 2,681.0K
11:50 9,125.00 9,125.00 9,124.40 9,124.40 2,904.5K
11:51 9,125.50 9,128.10 9,125.50 9,128.10 2,867.9K
11:52 9,128.20 9,128.60 9,128.20 9,128.60 9,525.9K
11:53 9,128.40 9,131.40 9,128.40 9,131.40 2,940.7K
11:54 9,133.50 9,134.20 9,133.50 9,134.20 4,166.5K
11:55 9,135.00 9,135.80 9,135.00 9,135.80 2,216.5K
11:56 9,137.10 9,137.40 9,137.10 9,137.40 2,941.1K
11:57 9,137.20 9,137.20 9,136.60 9,136.60 3,193.1K
11:58 9,136.10 9,137.50 9,136.10 9,137.50 2,169.6K
11:59 9,137.40 9,137.90 9,137.40 9,137.90 2,759.3K
12:00 9,137.80 9,137.80 9,137.20 9,137.20 0.0K
12:01 9,139.50 9,139.60 9,139.50 9,139.60 2,413.0K
12:02 9,139.80 9,140.60 9,139.80 9,140.60 720.0K
12:03 9,140.80 9,141.60 9,140.80 9,141.60 508.2K
12:04 9,142.80 9,143.00 9,142.80 9,143.00 1,956.6K
12:05 9,141.00 9,141.00 9,139.50 9,139.50 2,090.6K
12:06 9,137.50 9,139.30 9,137.50 9,139.30 4,035.3K
12:07 9,140.80 9,141.30 9,140.80 9,141.30 513.6K
12:08 9,141.00 9,141.00 9,140.80 9,140.80 983.8K
12:09 9,140.30 9,140.30 9,138.60 9,138.60 2,520.4K
12:10 9,138.90 9,138.90 9,138.90 9,138.90 1,437.8K
12:11 9,138.80 9,138.80 9,138.40 9,138.40 2,525.9K
12:12 9,139.10 9,139.30 9,139.10 9,139.30 2,219.9K
12:13 9,138.20 9,139.30 9,138.20 9,139.30 609.4K
12:14 9,137.00 9,137.00 9,136.20 9,136.20 1,501.5K
12:15 9,135.70 9,137.00 9,135.70 9,137.00 830.8K
12:16 9,137.40 9,137.40 9,136.60 9,136.60 3,056.0K
12:17 9,136.80 9,136.80 9,136.80 9,136.80 605.3K
12:18 9,136.50 9,136.50 9,136.00 9,136.00 5,017.5K
12:19 9,135.90 9,137.50 9,135.90 9,137.50 1,189.3K
12:20 9,137.80 9,140.90 9,137.80 9,140.90 3,509.7K
12:21 9,141.70 9,142.30 9,141.70 9,142.30 2,118.4K
12:22 9,142.90 9,142.90 9,140.40 9,140.40 2,255.4K
12:23 9,139.30 9,139.30 9,137.90 9,137.90 1,877.1K
12:24 9,138.30 9,139.60 9,138.30 9,139.60 3,017.9K
12:25 9,140.30 9,140.30 9,139.90 9,139.90 1,300.7K
12:26 9,139.70 9,139.70 9,138.80 9,138.80 2,120.6K
12:27 9,136.80 9,137.20 9,136.80 9,137.20 21,477.1K
12:28 9,139.10 9,141.10 9,139.10 9,141.10 5,749.4K
12:29 9,139.90 9,139.90 9,139.00 9,139.00 4,932.9K
12:30 9,139.80 9,140.90 9,139.80 9,140.90 5,487.9K
12:31 9,140.50 9,140.80 9,140.50 9,140.80 1,886.7K
12:32 9,145.10 9,145.10 9,144.50 9,144.50 1,544.1K
12:33 9,145.70 9,147.90 9,145.70 9,147.90 1,848.0K
12:34 9,148.60 9,149.40 9,148.60 9,149.40 2,697.1K
12:35 9,149.40 9,150.50 9,149.40 9,150.50 4,991.4K
12:36 9,151.30 9,151.30 9,150.60 9,150.60 2,379.2K
12:37 9,152.10 9,154.30 9,152.10 9,154.30 4,304.5K
12:38 9,155.40 9,155.50 9,155.40 9,155.50 1,850.8K
12:39 9,153.70 9,154.20 9,153.70 9,154.20 6,202.9K
12:40 9,152.20 9,152.20 9,151.70 9,151.70 3,489.5K
12:41 9,150.60 9,150.80 9,150.60 9,150.80 2,380.5K
12:42 9,147.90 9,147.90 9,146.80 9,146.80 2,557.1K
12:43 9,146.70 9,149.80 9,146.70 9,149.80 3,357.6K
12:44 9,151.60 9,152.40 9,151.60 9,152.40 3,870.8K
12:45 9,152.50 9,152.70 9,152.50 9,152.70 2,441.7K
12:46 9,153.30 9,153.30 9,153.20 9,153.20 2,798.1K
12:47 9,152.50 9,152.50 9,150.90 9,150.90 5,525.1K
12:48 9,149.80 9,149.80 9,148.40 9,148.40 3,469.8K
12:49 9,147.70 9,147.70 9,147.20 9,147.20 1,969.9K
12:50 9,148.40 9,149.20 9,148.40 9,149.20 1,441.2K
12:51 9,149.90 9,149.90 9,149.20 9,149.20 1,430.0K
12:52 9,149.00 9,149.00 9,148.50 9,148.50 1,822.4K
12:53 9,148.40 9,148.40 9,148.10 9,148.10 2,069.6K
12:54 9,149.30 9,149.50 9,149.30 9,149.50 3,376.5K
12:55 9,148.90 9,148.90 9,148.30 9,148.30 2,849.9K
12:56 9,146.40 9,147.80 9,146.40 9,147.80 1,786.5K
12:57 9,147.10 9,147.10 9,145.70 9,145.70 1,067.5K
12:58 9,145.80 9,146.10 9,145.80 9,146.10 1,393.4K
12:59 9,146.00 9,146.00 9,145.20 9,145.20 2,842.5K
13:00 9,146.40 9,146.50 9,146.40 9,146.50 927.9K
13:01 9,146.60 9,146.60 9,145.20 9,145.20 1,831.8K
13:02 9,144.90 9,147.50 9,144.90 9,147.50 3,566.1K
13:03 9,147.50 9,147.90 9,147.50 9,147.90 1,777.5K
13:04 9,148.00 9,148.00 9,147.60 9,147.60 8,035.2K
13:05 9,147.50 9,147.50 9,147.20 9,147.20 2,588.1K
13:06 9,148.90 9,150.20 9,148.90 9,150.20 2,171.3K
13:07 9,148.20 9,148.20 9,148.20 9,148.20 3,648.8K
13:08 9,147.80 9,147.80 9,145.90 9,145.90 2,630.0K
13:09 9,145.20 9,145.20 9,144.90 9,144.90 1,079.0K
13:10 9,145.10 9,145.10 9,144.00 9,144.00 1,173.9K
13:11 9,143.50 9,144.80 9,143.50 9,144.80 2,360.3K
13:12 9,145.50 9,147.20 9,145.50 9,147.20 1,555.0K
13:13 9,146.20 9,147.30 9,146.20 9,147.30 1,132.1K
13:14 9,148.30 9,149.30 9,148.30 9,149.30 3,112.7K
13:15 9,149.50 9,149.50 9,149.10 9,149.10 2,048.7K
13:16 9,149.40 9,149.40 9,149.10 9,149.10 3,566.6K
13:17 9,150.70 9,150.70 9,150.20 9,150.20 3,055.2K
13:18 9,149.70 9,149.70 9,149.50 9,149.50 1,962.2K
13:19 9,149.80 9,150.50 9,149.80 9,150.50 1,681.4K
13:20 9,150.40 9,150.40 9,150.30 9,150.30 3,117.7K
13:21 9,150.50 9,150.50 9,148.60 9,148.60 2,070.9K
13:22 9,148.10 9,148.10 9,146.90 9,146.90 1,330.2K
13:23 9,146.90 9,146.90 9,146.50 9,146.50 1,285.7K
13:24 9,147.20 9,147.20 9,147.00 9,147.00 1,322.0K
13:25 9,147.10 9,147.10 9,146.60 9,146.60 1,438.9K
13:26 9,148.00 9,150.40 9,148.00 9,150.40 1,774.3K
13:27 9,150.40 9,150.40 9,148.20 9,148.20 1,710.8K
13:28 9,148.00 9,148.00 9,147.40 9,147.40 989.8K
13:29 9,148.20 9,148.20 9,147.80 9,147.80 980.6K
13:30 9,147.40 9,148.50 9,147.40 9,148.50 1,045.7K
13:31 9,150.40 9,150.80 9,150.40 9,150.80 1,298.9K
13:32 9,148.80 9,148.80 9,148.50 9,148.50 1,001.3K
13:33 9,149.00 9,150.40 9,149.00 9,150.40 3,572.2K
13:34 9,150.00 9,150.00 9,149.90 9,149.90 1,466.3K
13:35 9,151.10 9,151.30 9,151.10 9,151.30 1,867.3K
13:36 9,152.20 9,152.70 9,152.20 9,152.70 1,411.5K
13:37 9,153.30 9,153.90 9,153.30 9,153.90 2,829.5K
13:38 9,152.90 9,152.90 9,151.80 9,151.80 2,022.0K
13:39 9,151.20 9,152.80 9,151.20 9,152.80 1,360.0K
13:40 9,153.30 9,155.60 9,153.30 9,155.60 2,431.1K
13:41 9,155.90 9,156.80 9,155.90 9,156.80 1,814.9K
13:42 9,156.40 9,157.70 9,156.40 9,157.70 2,395.2K
13:43 9,157.40 9,157.40 9,157.10 9,157.10 1,414.1K
13:44 9,156.10 9,156.70 9,156.10 9,156.70 2,671.6K
13:45 9,157.50 9,159.60 9,157.50 9,159.60 1,643.1K
13:46 9,159.90 9,162.40 9,159.90 9,162.40 3,981.2K
13:47 9,162.80 9,162.80 9,162.60 9,162.60 3,011.4K
13:48 9,162.10 9,162.30 9,162.10 9,162.30 2,055.7K
13:49 9,163.40 9,163.40 9,163.00 9,163.00 1,562.5K
13:50 9,164.10 9,164.70 9,164.10 9,164.70 2,354.7K
13:51 9,164.30 9,164.30 9,164.00 9,164.00 1,359.0K
13:52 9,166.10 9,166.10 9,164.70 9,164.70 1,795.0K
13:53 9,164.30 9,165.20 9,164.30 9,165.20 2,305.5K
13:54 9,164.90 9,165.40 9,164.90 9,165.40 2,842.3K
13:55 9,163.70 9,163.70 9,162.10 9,162.10 1,323.1K
13:56 9,161.60 9,161.90 9,161.60 9,161.90 2,645.7K
13:57 9,162.30 9,162.30 9,162.00 9,162.00 1,875.7K
13:58 9,162.30 9,163.70 9,162.30 9,163.70 1,473.8K
13:59 9,163.80 9,163.80 9,161.80 9,161.80 1,427.3K
14:00 9,162.30 9,163.30 9,162.30 9,163.30 1,881.2K
14:01 9,162.10 9,162.10 9,161.40 9,161.40 2,227.5K
14:02 9,160.60 9,160.80 9,160.60 9,160.80 1,425.2K
14:03 9,160.40 9,160.40 9,160.30 9,160.30 2,193.5K
14:04 9,159.70 9,159.70 9,159.00 9,159.00 2,617.2K
14:05 9,158.60 9,158.60 9,157.40 9,157.40 1,255.2K
14:06 9,155.50 9,155.50 9,155.00 9,155.00 3,364.6K
14:07 9,154.90 9,154.90 9,154.90 9,154.90 1,410.6K
14:08 9,154.30 9,154.90 9,154.30 9,154.90 1,127.0K
14:09 9,153.90 9,153.90 9,153.40 9,153.40 1,873.9K
14:10 9,153.80 9,153.80 9,153.60 9,153.60 3,415.6K
14:11 9,156.20 9,156.70 9,156.20 9,156.70 5,005.7K
14:12 9,158.30 9,159.30 9,158.30 9,159.30 3,930.7K
14:13 9,157.40 9,157.40 9,156.50 9,156.50 2,358.3K
14:14 9,155.70 9,157.10 9,155.70 9,157.10 2,300.0K
14:15 9,156.60 9,156.60 9,155.50 9,155.50 972.2K
14:16 9,154.90 9,154.90 9,153.60 9,153.60 1,146.0K
14:17 9,153.10 9,153.10 9,150.90 9,150.90 4,037.3K
14:18 9,152.50 9,153.50 9,152.50 9,153.50 1,318.9K
14:19 9,151.90 9,151.90 9,150.90 9,150.90 964.0K
14:20 9,150.40 9,152.30 9,150.40 9,152.30 1,414.6K
14:21 9,151.30 9,151.30 9,150.60 9,150.60 2,565.4K
14:22 9,151.40 9,151.80 9,151.40 9,151.80 1,740.3K
14:23 9,151.70 9,151.70 9,151.40 9,151.40 1,771.4K
14:24 9,151.00 9,151.00 9,150.90 9,150.90 1,333.2K
14:25 9,150.90 9,151.70 9,150.90 9,151.70 1,338.5K
14:26 9,151.90 9,151.90 9,150.80 9,150.80 2,771.3K
14:27 9,150.00 9,150.20 9,150.00 9,150.20 2,347.4K
14:28 9,149.20 9,149.20 9,149.20 9,149.20 2,334.4K
14:29 9,150.70 9,152.40 9,150.70 9,152.40 2,088.8K
14:30 9,152.30 9,152.30 9,152.00 9,152.00 3,160.1K
14:31 9,151.20 9,151.20 9,149.30 9,149.30 1,967.6K
14:32 9,148.30 9,148.30 9,147.40 9,147.40 2,452.8K
14:33 9,146.70 9,146.70 9,145.90 9,145.90 2,908.3K
14:34 9,145.30 9,146.90 9,145.30 9,146.90 1,250.1K
14:35 9,146.50 9,146.50 9,146.50 9,146.50 1,626.3K
14:36 9,145.40 9,145.70 9,145.40 9,145.70 1,407.7K
14:37 9,145.50 9,145.50 9,145.40 9,145.40 2,365.0K
14:38 9,145.20 9,145.20 9,145.20 9,145.20 4,895.8K
14:39 9,144.00 9,144.00 9,144.00 9,144.00 2,021.5K
14:40 9,144.00 9,144.30 9,144.00 9,144.30 2,107.5K
14:41 9,144.00 9,144.00 9,142.20 9,142.20 2,105.4K
14:42 9,143.30 9,143.40 9,143.30 9,143.40 1,941.6K
14:43 9,142.90 9,143.50 9,142.90 9,143.50 2,685.8K
14:44 9,142.90 9,143.40 9,142.90 9,143.40 2,112.7K
14:45 9,142.30 9,142.30 9,141.80 9,141.80 1,815.9K
14:46 9,141.30 9,142.70 9,141.30 9,142.70 1,578.6K
14:47 9,142.40 9,143.10 9,142.40 9,143.10 1,901.8K
14:48 9,143.40 9,143.40 9,142.90 9,142.90 1,830.6K
14:49 9,142.40 9,142.40 9,141.20 9,141.20 2,299.8K
14:50 9,141.70 9,141.80 9,141.70 9,141.80 2,294.6K
14:51 9,142.20 9,142.20 9,141.70 9,141.70 2,642.8K
14:52 9,141.10 9,141.10 9,141.10 9,141.10 2,726.6K
14:53 9,141.70 9,141.80 9,141.70 9,141.80 1,518.9K
14:54 9,141.60 9,142.00 9,141.60 9,142.00 1,521.6K
14:55 9,142.10 9,142.10 9,141.70 9,141.70 1,889.5K
14:56 9,140.70 9,141.00 9,140.70 9,141.00 1,881.3K
14:57 9,140.90 9,140.90 9,140.70 9,140.70 2,262.5K
14:58 9,141.00 9,142.30 9,141.00 9,142.30 1,856.5K
14:59 9,142.00 9,142.00 9,141.90 9,141.90 1,843.6K
15:00 9,141.00 9,141.10 9,141.00 9,141.10 2,231.2K
15:01 9,141.10 9,142.10 9,141.10 9,142.10 1,675.8K
15:02 9,142.40 9,142.50 9,142.40 9,142.50 1,548.9K
15:03 9,142.80 9,142.80 9,142.70 9,142.70 2,009.0K
15:04 9,142.30 9,142.30 9,141.20 9,141.20 1,784.3K
15:05 9,140.80 9,141.10 9,140.80 9,141.10 2,998.9K
15:06 9,140.90 9,140.90 9,140.50 9,140.50 1,907.5K
15:07 9,140.50 9,140.50 9,140.20 9,140.20 2,712.4K
15:08 9,140.10 9,140.10 9,138.50 9,138.50 1,720.5K
15:09 9,138.60 9,138.60 9,137.90 9,137.90 1,258.8K
15:10 9,137.50 9,137.90 9,137.50 9,137.90 3,418.2K
15:11 9,137.40 9,138.70 9,137.40 9,138.70 2,302.7K
15:12 9,140.30 9,140.70 9,140.30 9,140.70 1,715.2K
15:13 9,139.10 9,139.70 9,139.10 9,139.70 2,425.6K
15:14 9,139.80 9,139.80 9,139.50 9,139.50 1,965.1K
15:15 9,139.90 9,139.90 9,139.30 9,139.30 1,794.4K
15:16 9,138.50 9,139.40 9,138.50 9,139.40 1,812.8K
15:17 9,139.20 9,139.20 9,138.70 9,138.70 1,607.4K
15:18 9,139.70 9,140.40 9,139.70 9,140.40 2,174.0K
15:19 9,140.10 9,141.70 9,140.10 9,141.70 4,255.7K
15:20 9,141.60 9,141.70 9,141.60 9,141.70 2,155.3K
15:21 9,141.70 9,143.30 9,141.70 9,143.30 2,620.1K
15:22 9,143.50 9,144.20 9,143.50 9,144.20 3,088.7K
15:23 9,144.40 9,144.40 9,143.60 9,143.60 2,376.9K
15:24 9,144.20 9,144.20 9,143.80 9,143.80 2,733.6K
15:25 9,144.60 9,144.60 9,144.30 9,144.30 1,655.3K
15:26 9,144.00 9,144.40 9,144.00 9,144.40 2,372.6K
15:27 9,143.80 9,143.80 9,143.80 9,143.80 2,937.4K
15:28 9,143.80 9,145.00 9,143.80 9,145.00 3,007.2K
15:29 9,145.00 9,145.10 9,145.00 9,145.10 2,331.6K
15:30 9,146.40 9,147.00 9,146.40 9,147.00 3,671.5K
15:31 9,146.80 9,148.60 9,146.80 9,148.60 3,453.7K
15:32 9,150.30 9,150.30 9,148.40 9,148.40 2,517.3K
15:33 9,147.80 9,147.80 9,147.80 9,147.80 2,163.5K
15:34 9,147.30 9,147.40 9,147.30 9,147.40 3,356.3K
15:35 9,147.90 9,148.00 9,147.90 9,148.00 1,845.1K
15:36 9,148.20 9,148.80 9,148.20 9,148.80 3,812.8K
15:37 9,147.70 9,148.10 9,147.70 9,148.10 2,555.9K
15:38 9,148.00 9,149.50 9,148.00 9,149.50 3,234.7K
15:39 9,148.90 9,150.50 9,148.90 9,150.50 3,659.6K
15:40 9,150.50 9,150.50 9,148.80 9,148.80 2,833.5K
15:41 9,148.40 9,148.40 9,147.20 9,147.20 3,343.8K
15:42 9,147.10 9,147.10 9,146.50 9,146.50 2,705.3K
15:43 9,146.30 9,146.30 9,146.00 9,146.00 3,113.3K
15:44 9,145.90 9,146.40 9,145.90 9,146.40 5,894.4K
15:45 9,144.80 9,144.80 9,142.50 9,142.50 3,272.7K
15:46 9,142.00 9,142.00 9,141.50 9,141.50 2,674.9K
15:47 9,141.70 9,142.30 9,141.70 9,142.30 2,204.0K
15:48 9,142.50 9,142.60 9,142.50 9,142.60 4,851.6K
15:49 9,142.40 9,142.40 9,141.50 9,141.50 5,532.5K
15:50 9,141.70 9,143.70 9,141.70 9,143.70 7,679.4K
15:51 9,143.50 9,143.50 9,142.80 9,142.80 3,491.0K
15:52 9,142.90 9,142.90 9,142.60 9,142.60 5,769.3K
15:53 9,142.50 9,142.50 9,142.00 9,142.00 3,755.5K
15:54 9,142.40 9,143.10 9,142.40 9,143.10 3,576.1K
15:55 9,143.10 9,143.10 9,142.70 9,142.70 5,244.7K
15:56 9,143.00 9,143.40 9,143.00 9,143.40 6,106.8K
15:57 9,143.30 9,143.90 9,143.30 9,143.90 7,432.8K
15:58 9,141.80 9,141.80 9,141.70 9,141.70 6,165.0K
15:59 9,141.90 9,142.30 9,141.90 9,142.30 6,710.3K
16:00 9,141.60 9,141.60 9,141.20 9,141.20 1,370.8K
16:01 9,141.20 9,141.20 9,141.20 9,141.20 0.0K
16:02 9,141.20 9,141.20 9,141.20 9,141.20 0.0K
16:03 9,141.20 9,141.20 9,141.20 9,141.20 0.0K
16:04 9,141.20 9,141.20 9,137.80 9,137.80 249,324.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 9,079.20 9,157.60 9,079.20 9,148.50 1,163.6M
2025-09-26 9,063.40 9,085.00 9,035.30 9,079.20 1,406.9M
2025-09-25 9,057.60 9,083.40 9,029.50 9,063.40 1,341.2M
2025-09-24 9,137.80 9,137.80 9,036.40 9,057.60 1,294.1M
2025-09-23 9,102.10 9,166.10 9,102.10 9,137.80 1,484.5M
2025-09-22 9,061.20 9,133.10 9,061.20 9,102.10 1,229.6M
2025-09-19 9,030.90 9,112.40 9,030.90 9,061.20 4,678.5M
2025-09-18 9,094.90 9,094.90 9,014.80 9,030.90 1,311.3M
2025-09-17 9,151.20 9,151.20 9,079.60 9,094.90 1,235.9M
2025-09-16 9,120.90 9,160.60 9,120.90 9,151.20 1,165.3M
2025-09-15 9,128.70 9,128.70 9,059.10 9,120.90 1,097.8M
2025-09-12 9,071.40 9,154.30 9,071.40 9,128.70 1,116.5M
2025-09-11 9,095.20 9,095.20 9,049.30 9,071.40 1,407.1M
2025-09-10 9,080.70 9,102.80 9,065.70 9,095.20 1,596.7M
2025-09-09 9,126.90 9,126.90 9,061.00 9,080.70 1,448.6M
2025-09-08 9,140.50 9,140.50 9,103.70 9,126.90 1,238.3M
2025-09-05 9,091.40 9,145.90 9,091.40 9,140.50 1,252.7M
2025-09-04 9,010.10 9,096.60 9,010.10 9,091.40 1,480.1M
2025-09-03 9,168.00 9,168.00 9,003.10 9,010.10 1,402.4M
2025-09-02 9,196.80 9,196.80 9,160.60 9,168.00 1,120.1M
2025-09-01 9,243.00 9,243.00 9,176.90 9,196.80 1,168.1M
2025-08-29 9,241.10 9,259.50 9,217.30 9,243.00 1,588.6M
2025-08-28 9,231.10 9,241.60 9,211.80 9,241.10 1,448.7M
2025-08-27 9,207.30 9,232.20 9,203.50 9,231.10 1,592.7M
2025-08-26 9,245.00 9,252.90 9,183.60 9,207.30 1,898.3M
2025-08-25 9,234.30 9,322.10 9,234.30 9,245.00 1,399.9M
2025-08-22 9,284.20 9,290.00 9,234.30 9,234.30 1,377.9M
2025-08-21 9,177.40 9,284.20 9,177.40 9,284.20 1,315.2M
2025-08-20 9,173.80 9,212.10 9,135.90 9,177.40 1,495.1M
2025-08-19 9,233.50 9,233.50 9,164.50 9,173.80 1,131.7M
2025-08-18 9,212.10 9,237.30 9,188.40 9,233.50 999.9M
2025-08-15 9,146.60 9,212.10 9,141.50 9,212.10 1,066.1M
2025-08-14 9,103.10 9,173.20 9,103.10 9,149.10 1,266.3M
2025-08-13 9,150.30 9,163.20 9,092.90 9,103.10 1,110.1M
2025-08-12 9,117.60 9,154.30 9,097.30 9,150.30 1,225.7M
2025-08-11 9,083.80 9,122.60 9,083.80 9,117.60 1,222.5M
2025-08-08 9,102.00 9,102.00 9,059.10 9,076.60 1,262.1M
2025-08-07 9,105.50 9,113.40 9,088.10 9,102.00 1,171.5M
2025-08-06 9,028.80 9,115.40 9,028.80 9,111.10 1,128.7M
2025-08-05 8,922.00 9,032.70 8,922.00 9,028.80 1,087.3M
2025-08-04 8,917.10 8,924.80 8,884.40 8,922.00 925.7M
2025-08-01 8,999.00 8,999.00 8,906.90 8,917.10 1,101.7M
2025-07-31 9,015.40 9,015.40 8,958.90 8,999.00 1,280.9M
2025-07-30 8,965.60 9,031.00 8,949.00 9,015.40 1,268.1M
2025-07-29 8,962.00 8,966.70 8,909.00 8,966.70 1,188.1M
2025-07-28 8,934.50 8,972.80 8,934.50 8,963.50 1,241.3M
2025-07-25 8,979.40 8,979.40 8,926.70 8,934.30 1,078.9M
2025-07-24 9,001.40 9,026.30 8,968.60 8,979.40 1,467.8M
2025-07-23 8,941.50 9,011.20 8,941.50 9,001.40 1,282.8M
2025-07-22 8,926.20 8,970.00 8,915.50 8,941.50 1,315.4M
2025-07-21 9,005.30 9,005.30 8,904.70 8,926.20 1,009.8M
2025-07-18 8,890.80 9,024.90 8,890.80 9,006.80 1,267.7M
2025-07-17 8,816.40 8,892.70 8,816.40 8,890.80 1,194.5M
2025-07-16 8,875.30 8,875.30 8,791.40 8,816.40 985.1M
2025-07-15 8,815.30 8,877.10 8,815.30 8,875.30 996.0M
2025-07-14 8,820.80 8,835.70 8,799.70 8,815.30 969.7M
2025-07-11 8,826.70 8,860.10 8,808.30 8,820.30 1,044.7M
2025-07-10 8,777.90 8,847.00 8,777.90 8,826.70 876.0M
2025-07-09 8,828.70 8,828.70 8,770.10 8,777.90 1,130.6M
2025-07-08 8,826.10 8,847.10 8,786.20 8,828.70 1,214.2M
2025-07-07 8,841.90 8,853.90 8,811.80 8,826.40 834.0M
2025-07-04 8,833.60 8,856.40 8,829.60 8,841.90 871.9M
2025-07-03 8,828.20 8,859.10 8,778.90 8,833.58 1,234.1M
2025-07-02 8,772.00 8,843.50 8,771.20 8,828.70 1,263.8M
2025-07-01 8,773.00 8,804.50 8,770.40 8,772.00 1,327.7M
2025-06-30 8,743.60 8,804.10 8,743.60 8,773.00 1,529.9M
2025-06-27 8,773.60 8,830.90 8,743.60 8,743.60 1,528.8M
2025-06-26 8,779.90 8,781.60 8,754.30 8,773.60 1,312.0M
2025-06-25 8,774.80 8,794.90 8,766.50 8,779.90 1,260.4M
2025-06-24 8,688.00 8,791.10 8,688.00 8,774.80 1,170.9M
2025-06-23 8,723.50 8,723.50 8,633.20 8,688.00 1,131.1M
2025-06-20 8,741.40 8,744.00 8,683.80 8,723.50 2,692.5M
2025-06-19 8,757.90 8,761.40 8,727.00 8,741.40 1,370.5M
2025-06-18 8,771.10 8,779.10 8,750.80 8,757.90 1,205.3M
2025-06-17 8,775.00 8,797.40 8,755.70 8,771.10 1,300.9M
2025-06-16 8,770.70 8,803.00 8,763.00 8,775.00 1,293.1M
2025-06-13 8,796.00 8,807.20 8,745.80 8,770.60 1,364.5M
2025-06-12 8,819.70 8,845.40 8,796.00 8,796.00 1,550.4M
2025-06-11 8,812.70 8,864.60 8,812.70 8,819.70 1,294.9M
2025-06-10 8,741.90 8,817.50 8,741.90 8,812.70 1,463.5M
2025-06-06 8,768.60 8,783.80 8,741.90 8,741.90 1,006.3M
2025-06-05 8,770.20 8,796.70 8,757.90 8,768.60 1,255.7M
2025-06-04 8,690.90 8,772.80 8,690.90 8,770.20 1,277.7M
2025-06-03 8,637.50 8,705.70 8,637.50 8,690.90 1,124.8M
2025-06-02 8,660.30 8,661.60 8,625.70 8,637.50 1,084.8M
2025-05-30 8,637.80 8,666.00 8,606.20 8,660.30 2,945.0M
2025-05-29 8,624.90 8,654.10 8,621.40 8,637.80 1,054.9M
2025-05-28 8,629.80 8,680.30 8,620.40 8,624.90 1,113.7M
2025-05-27 8,588.80 8,632.30 8,584.10 8,631.50 977.0M
2025-05-26 8,586.50 8,597.70 8,574.30 8,588.80 969.2M
2025-05-23 8,571.40 8,604.20 8,561.60 8,586.70 955.8M
2025-05-22 8,611.70 8,611.70 8,535.80 8,571.40 1,357.3M
2025-05-21 8,573.40 8,647.20 8,573.40 8,611.70 1,081.8M
2025-05-20 8,524.80 8,592.60 8,524.80 8,573.40 1,067.8M
2025-05-19 8,579.90 8,579.90 8,513.80 8,524.80 1,080.5M
2025-05-16 8,529.80 8,629.30 8,529.80 8,579.90 1,500.4M
2025-05-15 8,520.20 8,536.20 8,496.20 8,529.80 1,193.0M
2025-05-14 8,510.70 8,520.30 8,493.10 8,520.20 1,390.9M
2025-05-13 8,467.00 8,555.90 8,467.00 8,510.70 1,541.8M
2025-05-12 8,462.60 8,509.80 8,462.60 8,467.00 1,176.7M
2025-05-09 8,421.70 8,472.70 8,414.10 8,462.60 1,223.8M
2025-05-08 8,399.80 8,440.70 8,381.80 8,421.70 1,201.9M
2025-05-07 8,369.30 8,412.60 8,367.60 8,399.80 1,302.9M
2025-05-06 8,374.00 8,386.60 8,352.30 8,369.30 994.1M
2025-05-05 8,456.20 8,458.70 8,374.00 8,374.00 1,037.6M
2025-05-02 8,365.70 8,457.70 8,349.20 8,456.20 1,169.5M
2025-05-01 8,341.00 8,372.90 8,326.40 8,365.70 1,160.9M
2025-04-30 8,287.90 8,341.00 8,286.80 8,341.00 1,509.7M
2025-04-29 8,203.90 8,291.60 8,203.90 8,287.90 1,204.9M
2025-04-28 8,175.10 8,258.80 8,175.10 8,203.90 1,361.5M
2025-04-24 8,125.20 8,190.60 8,125.20 8,175.10 1,111.8M
2025-04-23 8,013.70 8,160.30 8,013.70 8,125.20 1,608.4M
2025-04-22 8,021.90 8,021.90 7,948.10 8,013.70 1,231.8M
2025-04-17 7,961.70 8,021.90 7,960.40 8,021.90 1,266.8M
2025-04-16 7,969.90 7,994.40 7,954.60 7,961.70 1,257.0M
2025-04-15 7,959.70 8,006.40 7,954.90 7,969.90 1,180.9M
2025-04-14 7,853.70 7,974.50 7,853.70 7,959.70 1,099.4M
2025-04-11 7,913.90 7,913.90 7,731.30 7,853.70 1,419.7M
2025-04-10 7,561.70 8,043.90 7,561.70 7,913.90 1,687.9M
2025-04-09 7,704.40 7,704.40 7,537.80 7,561.70 1,522.1M
2025-04-08 7,524.30 7,704.40 7,524.30 7,704.40 1,569.4M
2025-04-07 7,847.60 7,847.60 7,343.70 7,524.30 2,615.6M
2025-04-04 8,052.70 8,052.70 7,843.90 7,847.60 1,739.6M
2025-04-03 8,133.10 8,133.10 7,963.70 8,052.70 1,411.4M
2025-04-02 8,126.90 8,180.60 8,126.90 8,133.10 1,174.0M
2025-04-01 8,053.20 8,127.80 8,053.20 8,126.90 1,098.6M
2025-03-31 8,195.50 8,195.50 8,053.20 8,053.20 1,429.4M
2025-03-28 8,185.50 8,216.50 8,156.80 8,195.50 1,094.9M
2025-03-27 8,225.10 8,225.10 8,159.10 8,185.50 1,215.8M
2025-03-26 8,166.70 8,238.70 8,166.70 8,225.10 1,359.0M
2025-03-25 8,157.90 8,217.00 8,157.90 8,166.70 1,113.0M
2025-03-24 8,158.70 8,162.80 8,125.00 8,157.90 1,086.5M
2025-03-21 8,148.90 8,189.40 8,134.20 8,158.70 4,209.6M
2025-03-20 8,055.30 8,160.60 8,055.30 8,148.90 1,538.1M
2025-03-19 8,089.90 8,097.60 8,035.80 8,055.30 1,295.6M
2025-03-18 8,082.10 8,150.80 8,079.40 8,089.90 1,259.7M
2025-03-17 8,015.80 8,089.50 8,015.80 8,082.10 1,154.9M
2025-03-14 7,966.60 8,017.50 7,958.80 8,013.30 1,262.6M
2025-03-13 8,002.60 8,040.00 7,964.00 7,966.60 1,234.8M
2025-03-12 8,103.40 8,103.40 7,949.90 8,002.60 1,411.7M
2025-03-11 8,191.70 8,191.70 8,031.30 8,103.40 1,723.7M
2025-03-10 8,178.50 8,208.80 8,176.80 8,191.70 914.5M
2025-03-07 8,326.40 8,326.40 8,176.80 8,178.50 1,064.9M
2025-03-06 8,363.10 8,398.20 8,308.40 8,326.40 1,148.8M
2025-03-05 8,420.90 8,420.90 8,316.80 8,363.10 1,172.7M
2025-03-04 8,478.80 8,478.80 8,374.00 8,420.90 1,163.3M
2025-03-03 8,403.90 8,484.40 8,403.90 8,478.80 1,135.7M
2025-02-28 8,506.10 8,506.10 8,387.60 8,403.90 2,710.2M
2025-02-27 8,477.30 8,541.90 8,477.30 8,506.10 1,211.7M
2025-02-26 8,498.00 8,498.00 8,451.80 8,477.30 1,276.4M
2025-02-25 8,560.10 8,560.10 8,476.30 8,498.00 1,183.5M
2025-02-24 8,558.80 8,561.90 8,475.70 8,560.10 1,177.9M
2025-02-21 8,601.70 8,627.80 8,567.30 8,570.90 1,088.3M
2025-02-20 8,699.10 8,699.10 8,564.70 8,601.70 1,450.2M
2025-02-19 8,756.70 8,757.80 8,673.10 8,699.10 1,216.2M
2025-02-18 8,811.90 8,819.30 8,744.30 8,756.70 1,032.2M
2025-02-17 8,825.10 8,825.10 8,755.00 8,811.90 1,006.2M
2025-02-14 8,804.20 8,882.70 8,804.20 8,825.10 1,239.9M
2025-02-13 8,799.60 8,839.50 8,799.00 8,804.20 1,289.9M
2025-02-12 8,751.60 8,799.60 8,737.30 8,799.60 1,147.9M
2025-02-11 8,747.60 8,780.00 8,747.30 8,751.60 1,223.9M
2025-02-10 8,780.30 8,780.30 8,712.90 8,747.60 801.0M
2025-02-07 8,785.10 8,800.10 8,766.00 8,780.30 931.5M
2025-02-06 8,683.40 8,787.80 8,683.40 8,785.10 933.7M
2025-02-05 8,633.40 8,707.90 8,633.40 8,683.40 1,026.6M
2025-02-04 8,628.40 8,699.60 8,628.40 8,633.40 927.7M
2025-02-03 8,789.70 8,789.70 8,606.80 8,628.40 1,076.0M
2025-01-31 8,745.90 8,823.50 8,745.90 8,789.70 1,249.5M
2025-01-30 8,700.70 8,768.50 8,699.00 8,745.90 1,066.6M
2025-01-29 8,647.80 8,732.70 8,643.50 8,700.70 1,058.6M
2025-01-28 8,660.40 8,672.50 8,630.80 8,644.50 1,102.9M
2025-01-24 8,629.10 8,674.00 8,629.10 8,660.40 773.8M
2025-01-23 8,680.50 8,680.50 8,615.30 8,629.10 960.8M
2025-01-22 8,652.70 8,706.90 8,647.50 8,680.50 1,127.8M
2025-01-21 8,594.40 8,699.80 8,594.40 8,652.70 952.9M
2025-01-20 8,557.40 8,602.00 8,557.40 8,594.40 845.6M
2025-01-17 8,569.10 8,591.10 8,549.70 8,557.40 949.2M
2025-01-16 8,456.80 8,592.30 8,456.80 8,569.10 850.6M
2025-01-15 8,471.80 8,506.20 8,456.80 8,456.80 924.0M
2025-01-14 8,431.90 8,494.30 8,431.90 8,471.80 851.8M
2025-01-13 8,543.70 8,543.70 8,402.90 8,431.90 859.0M
2025-01-10 8,577.80 8,605.60 8,512.90 8,543.70 828.2M
2025-01-09 8,599.40 8,599.40 8,541.00 8,577.80 889.5M
2025-01-08 8,542.90 8,618.70 8,517.40 8,599.40 890.0M
2025-01-07 8,516.50 8,555.30 8,516.50 8,542.90 816.1M
2025-01-06 8,511.90 8,553.90 8,505.00 8,516.50 833.5M
2025-01-03 8,465.00 8,526.00 8,464.20 8,511.90 686.9M
2025-01-02 8,420.50 8,467.10 8,405.00 8,465.00 666.0M