ASX Small Ordinaries (AXSO)

AXSO
🏛️ Australien →
3,688.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:59 3,672.40 3,672.40 3,660.80 3,660.80 17,671.6K
10:00 3,663.10 3,666.40 3,663.10 3,666.40 5,199.9K
10:01 3,662.50 3,663.30 3,662.50 3,663.30 4,097.5K
10:02 3,666.00 3,666.20 3,666.00 3,666.20 2,233.1K
10:03 3,665.50 3,667.00 3,665.50 3,667.00 4,921.0K
10:04 3,667.90 3,668.20 3,667.90 3,668.20 2,164.9K
10:05 3,668.50 3,668.50 3,668.20 3,668.20 1,992.5K
10:06 3,668.50 3,668.50 3,668.20 3,668.20 1,497.1K
10:07 3,666.80 3,666.80 3,666.80 3,666.80 1,380.0K
10:08 3,665.80 3,665.80 3,665.00 3,665.00 2,078.5K
10:09 3,664.90 3,665.50 3,664.90 3,665.50 3,227.8K
10:10 3,665.80 3,667.00 3,665.80 3,667.00 4,619.1K
10:11 3,665.80 3,665.80 3,665.60 3,665.60 1,750.9K
10:12 3,664.90 3,664.90 3,664.90 3,664.90 1,767.0K
10:13 3,665.20 3,665.20 3,664.60 3,664.60 4,096.9K
10:14 3,664.10 3,664.10 3,663.40 3,663.40 1,641.1K
10:15 3,662.40 3,662.40 3,662.30 3,662.30 2,087.2K
10:16 3,662.00 3,662.00 3,661.70 3,661.70 12,097.0K
10:17 3,661.80 3,662.30 3,661.80 3,662.30 1,536.7K
10:18 3,662.70 3,662.70 3,661.90 3,661.90 2,791.5K
10:19 3,661.80 3,662.10 3,661.80 3,662.10 1,356.6K
10:20 3,662.00 3,662.60 3,662.00 3,662.60 903.0K
10:21 3,663.00 3,663.00 3,662.70 3,662.70 2,010.4K
10:22 3,663.90 3,663.90 3,663.80 3,663.80 1,380.9K
10:23 3,664.00 3,664.20 3,664.00 3,664.20 2,233.5K
10:24 3,664.50 3,664.50 3,664.30 3,664.30 914.5K
10:25 3,664.10 3,664.60 3,664.10 3,664.60 1,036.1K
10:26 3,664.70 3,664.80 3,664.70 3,664.80 1,604.0K
10:27 3,664.10 3,664.10 3,663.60 3,663.60 851.5K
10:28 3,663.00 3,663.00 3,662.70 3,662.70 1,996.4K
10:29 3,662.90 3,662.90 3,662.60 3,662.60 1,081.7K
10:30 3,662.50 3,663.30 3,662.50 3,663.30 1,635.7K
10:31 3,663.20 3,663.70 3,663.20 3,663.70 892.4K
10:32 3,663.70 3,664.20 3,663.70 3,664.20 1,263.7K
10:33 3,665.40 3,665.40 3,665.30 3,665.30 1,960.5K
10:34 3,665.20 3,665.20 3,664.30 3,664.30 1,118.2K
10:35 3,665.20 3,665.80 3,665.20 3,665.80 3,074.3K
10:36 3,666.00 3,666.20 3,666.00 3,666.20 584.2K
10:37 3,665.30 3,666.10 3,665.30 3,666.10 690.0K
10:38 3,666.20 3,666.20 3,665.30 3,665.30 1,313.0K
10:39 3,664.70 3,664.70 3,663.90 3,663.90 2,919.0K
10:40 3,664.10 3,664.10 3,663.70 3,663.70 5,516.1K
10:41 3,663.70 3,663.70 3,663.20 3,663.20 1,418.0K
10:42 3,663.00 3,663.70 3,663.00 3,663.70 1,981.7K
10:43 3,663.40 3,663.40 3,663.00 3,663.00 1,315.2K
10:44 3,662.50 3,662.50 3,662.30 3,662.30 1,688.0K
10:45 3,662.60 3,662.60 3,662.20 3,662.20 1,032.6K
10:46 3,662.30 3,662.30 3,661.80 3,661.80 1,285.2K
10:47 3,662.50 3,663.20 3,662.50 3,663.20 603.9K
10:48 3,663.10 3,663.10 3,662.70 3,662.70 1,098.5K
10:49 3,662.70 3,662.70 3,662.70 3,662.70 1,588.9K
10:50 3,663.10 3,663.30 3,663.10 3,663.30 1,056.1K
10:51 3,664.00 3,664.20 3,664.00 3,664.20 784.5K
10:52 3,664.00 3,664.00 3,663.70 3,663.70 677.6K
10:53 3,663.60 3,663.60 3,663.50 3,663.50 804.6K
10:54 3,663.10 3,663.30 3,663.10 3,663.30 1,151.5K
10:55 3,663.40 3,663.40 3,662.70 3,662.70 1,412.1K
10:56 3,661.70 3,661.90 3,661.70 3,661.90 943.6K
10:57 3,663.00 3,663.00 3,662.80 3,662.80 614.0K
10:58 3,662.60 3,663.10 3,662.60 3,663.10 2,854.9K
10:59 3,663.10 3,663.10 3,663.10 3,663.10 1,590.9K
11:00 3,662.80 3,663.00 3,662.80 3,663.00 2,453.9K
11:01 3,662.80 3,663.40 3,662.80 3,663.40 2,531.8K
11:02 3,662.90 3,662.90 3,662.40 3,662.40 1,561.3K
11:03 3,661.60 3,662.20 3,661.60 3,662.20 999.7K
11:04 3,662.10 3,662.60 3,662.10 3,662.60 577.8K
11:05 3,662.10 3,662.60 3,662.10 3,662.60 812.6K
11:06 3,663.40 3,663.50 3,663.40 3,663.50 958.3K
11:07 3,663.30 3,664.20 3,663.30 3,664.20 770.1K
11:08 3,664.40 3,664.40 3,664.40 3,664.40 1,511.1K
11:09 3,664.10 3,664.20 3,664.10 3,664.20 839.3K
11:10 3,664.30 3,664.50 3,664.30 3,664.50 597.0K
11:11 3,664.50 3,664.50 3,663.00 3,663.00 1,678.7K
11:12 3,662.00 3,662.00 3,661.20 3,661.20 678.9K
11:13 3,660.90 3,660.90 3,660.60 3,660.60 613.5K
11:14 3,660.70 3,660.70 3,660.70 3,660.70 1,110.3K
11:15 3,660.50 3,660.60 3,660.50 3,660.60 958.8K
11:16 3,660.70 3,661.00 3,660.70 3,661.00 804.2K
11:17 3,661.70 3,661.80 3,661.70 3,661.80 901.7K
11:18 3,662.00 3,662.00 3,662.00 3,662.00 698.7K
11:19 3,661.90 3,662.00 3,661.90 3,662.00 1,084.5K
11:20 3,661.80 3,662.10 3,661.80 3,662.10 3,204.3K
11:21 3,662.20 3,662.30 3,662.20 3,662.30 885.6K
11:22 3,662.30 3,662.40 3,662.30 3,662.40 866.4K
11:23 3,662.10 3,662.10 3,661.80 3,661.80 870.5K
11:24 3,662.40 3,662.40 3,662.40 3,662.40 538.6K
11:25 3,662.70 3,662.70 3,662.70 3,662.70 1,261.9K
11:26 3,662.30 3,662.40 3,662.30 3,662.40 846.8K
11:27 3,662.80 3,662.80 3,662.80 3,662.80 817.3K
11:28 3,662.80 3,663.40 3,662.80 3,663.40 1,511.4K
11:29 3,663.80 3,664.30 3,663.80 3,664.30 623.1K
11:30 3,664.10 3,664.20 3,664.10 3,664.20 629.2K
11:31 3,663.90 3,664.00 3,663.90 3,664.00 402.2K
11:32 3,664.20 3,664.20 3,663.90 3,663.90 1,662.7K
11:33 3,664.50 3,664.90 3,664.50 3,664.90 659.8K
11:34 3,665.70 3,666.10 3,665.70 3,666.10 698.5K
11:35 3,666.30 3,666.30 3,666.00 3,666.00 874.0K
11:36 3,665.40 3,666.00 3,665.40 3,666.00 1,373.5K
11:37 3,665.80 3,666.00 3,665.80 3,666.00 639.1K
11:38 3,666.20 3,666.20 3,666.10 3,666.10 470.6K
11:39 3,665.20 3,665.20 3,665.20 3,665.20 476.4K
11:40 3,665.50 3,665.50 3,665.30 3,665.30 529.2K
11:41 3,666.00 3,666.00 3,665.90 3,665.90 794.2K
11:42 3,665.90 3,666.20 3,665.90 3,666.20 608.1K
11:43 3,665.60 3,665.90 3,665.60 3,665.90 915.5K
11:44 3,665.60 3,665.60 3,665.40 3,665.40 514.8K
11:45 3,666.00 3,666.10 3,666.00 3,666.10 969.5K
11:46 3,666.80 3,667.00 3,666.80 3,667.00 790.1K
11:47 3,668.10 3,668.10 3,668.10 3,668.10 847.6K
11:48 3,667.60 3,667.80 3,667.60 3,667.80 703.7K
11:49 3,667.50 3,667.50 3,666.60 3,666.60 887.4K
11:50 3,666.00 3,666.00 3,666.00 3,666.00 816.0K
11:51 3,665.50 3,665.50 3,665.30 3,665.30 480.1K
11:52 3,665.20 3,665.60 3,665.20 3,665.60 422.7K
11:53 3,665.60 3,665.60 3,665.00 3,665.00 369.9K
11:54 3,665.20 3,665.20 3,664.90 3,664.90 898.6K
11:55 3,664.70 3,665.10 3,664.70 3,665.10 413.8K
11:56 3,664.80 3,664.80 3,664.40 3,664.40 641.3K
11:57 3,664.60 3,664.60 3,664.50 3,664.50 506.0K
11:58 3,664.50 3,664.90 3,664.50 3,664.90 1,117.8K
11:59 3,664.90 3,664.90 3,664.90 3,664.90 785.1K
12:00 3,664.80 3,664.80 3,664.70 3,664.70 0.0K
12:01 3,663.90 3,664.00 3,663.90 3,664.00 773.6K
12:02 3,664.20 3,664.20 3,664.20 3,664.20 237.9K
12:03 3,664.20 3,664.20 3,664.10 3,664.10 449.6K
12:04 3,664.20 3,664.20 3,663.10 3,663.10 797.0K
12:05 3,662.90 3,663.10 3,662.90 3,663.10 1,025.6K
12:06 3,662.70 3,662.70 3,661.90 3,661.90 245.1K
12:07 3,661.40 3,661.60 3,661.40 3,661.60 1,337.7K
12:08 3,661.30 3,661.70 3,661.30 3,661.70 762.4K
12:09 3,661.50 3,661.50 3,661.20 3,661.20 1,457.7K
12:10 3,661.20 3,661.70 3,661.20 3,661.70 404.6K
12:11 3,661.30 3,661.30 3,661.20 3,661.20 222.0K
12:12 3,661.00 3,661.00 3,660.70 3,660.70 639.0K
12:13 3,661.30 3,661.50 3,661.30 3,661.50 542.6K
12:14 3,661.00 3,661.30 3,661.00 3,661.30 567.7K
12:15 3,660.80 3,661.30 3,660.80 3,661.30 445.3K
12:16 3,662.40 3,663.90 3,662.40 3,663.90 359.8K
12:17 3,663.50 3,663.50 3,663.30 3,663.30 613.1K
12:18 3,663.40 3,663.40 3,662.20 3,662.20 667.0K
12:19 3,661.80 3,661.80 3,661.70 3,661.70 980.0K
12:20 3,661.50 3,661.50 3,661.50 3,661.50 795.1K
12:21 3,661.80 3,662.20 3,661.80 3,662.20 1,369.3K
12:22 3,662.70 3,662.70 3,662.70 3,662.70 1,514.3K
12:23 3,662.80 3,663.10 3,662.80 3,663.10 840.3K
12:24 3,663.50 3,663.60 3,663.50 3,663.60 919.0K
12:25 3,663.80 3,663.80 3,663.00 3,663.00 365.0K
12:26 3,663.60 3,663.60 3,663.60 3,663.60 498.4K
12:27 3,663.80 3,664.20 3,663.80 3,664.20 1,042.5K
12:28 3,663.80 3,663.80 3,663.70 3,663.70 736.8K
12:29 3,664.00 3,664.50 3,664.00 3,664.50 602.1K
12:30 3,664.20 3,664.20 3,664.20 3,664.20 987.8K
12:31 3,663.90 3,664.20 3,663.90 3,664.20 1,128.8K
12:32 3,664.60 3,664.90 3,664.60 3,664.90 1,677.4K
12:33 3,665.30 3,665.90 3,665.30 3,665.90 670.2K
12:34 3,666.20 3,666.80 3,666.20 3,666.80 676.6K
12:35 3,667.00 3,667.00 3,667.00 3,667.00 793.3K
12:36 3,667.50 3,668.20 3,667.50 3,668.20 409.2K
12:37 3,668.20 3,668.20 3,668.10 3,668.10 319.3K
12:38 3,668.20 3,668.20 3,668.10 3,668.10 485.6K
12:39 3,667.80 3,667.90 3,667.80 3,667.90 676.0K
12:40 3,667.40 3,667.90 3,667.40 3,667.90 329.0K
12:41 3,668.20 3,668.20 3,668.00 3,668.00 642.4K
12:42 3,668.20 3,668.20 3,668.00 3,668.00 604.3K
12:43 3,668.70 3,668.70 3,668.70 3,668.70 660.4K
12:44 3,668.70 3,669.30 3,668.70 3,669.30 1,074.3K
12:45 3,668.80 3,669.10 3,668.80 3,669.10 720.6K
12:46 3,668.70 3,668.70 3,668.30 3,668.30 639.9K
12:47 3,668.80 3,669.00 3,668.80 3,669.00 327.4K
12:48 3,669.20 3,669.20 3,668.50 3,668.50 930.7K
12:49 3,668.50 3,668.70 3,668.50 3,668.70 775.4K
12:50 3,668.70 3,668.70 3,668.20 3,668.20 524.5K
12:51 3,668.20 3,668.40 3,668.20 3,668.40 938.5K
12:52 3,668.00 3,668.40 3,668.00 3,668.40 371.3K
12:53 3,668.40 3,668.40 3,668.10 3,668.10 377.9K
12:54 3,668.00 3,668.40 3,668.00 3,668.40 406.5K
12:55 3,668.80 3,669.20 3,668.80 3,669.20 411.1K
12:56 3,669.20 3,669.30 3,669.20 3,669.30 589.3K
12:57 3,669.30 3,669.30 3,668.20 3,668.20 1,835.2K
12:58 3,668.50 3,668.70 3,668.50 3,668.70 867.3K
12:59 3,669.20 3,669.20 3,669.10 3,669.10 1,073.8K
13:00 3,669.40 3,669.40 3,669.00 3,669.00 330.1K
13:01 3,669.10 3,669.10 3,668.30 3,668.30 909.5K
13:02 3,668.40 3,668.60 3,668.40 3,668.60 672.3K
13:03 3,668.70 3,668.80 3,668.70 3,668.80 967.6K
13:04 3,668.80 3,669.30 3,668.80 3,669.30 735.3K
13:05 3,670.10 3,670.20 3,670.10 3,670.20 471.9K
13:06 3,670.60 3,671.70 3,670.60 3,671.70 810.5K
13:07 3,671.70 3,671.70 3,671.60 3,671.60 912.7K
13:08 3,671.20 3,671.20 3,671.10 3,671.10 186.0K
13:09 3,670.90 3,671.20 3,670.90 3,671.20 248.9K
13:10 3,671.00 3,671.00 3,670.60 3,670.60 682.0K
13:11 3,670.20 3,670.20 3,669.80 3,669.80 616.3K
13:12 3,670.30 3,670.30 3,669.60 3,669.60 736.8K
13:13 3,669.60 3,669.60 3,669.50 3,669.50 521.2K
13:14 3,669.60 3,669.60 3,669.00 3,669.00 535.0K
13:15 3,668.80 3,668.80 3,668.30 3,668.30 691.2K
13:16 3,668.10 3,668.30 3,668.10 3,668.30 651.6K
13:17 3,668.30 3,668.60 3,668.30 3,668.60 1,108.6K
13:18 3,669.20 3,669.20 3,668.60 3,668.60 928.8K
13:19 3,668.60 3,668.90 3,668.60 3,668.90 1,118.1K
13:20 3,668.60 3,669.00 3,668.60 3,669.00 668.9K
13:21 3,668.50 3,668.90 3,668.50 3,668.90 459.9K
13:22 3,668.70 3,668.80 3,668.70 3,668.80 420.4K
13:23 3,668.90 3,668.90 3,668.90 3,668.90 879.0K
13:24 3,668.70 3,668.80 3,668.70 3,668.80 567.6K
13:25 3,668.60 3,668.90 3,668.60 3,668.90 485.5K
13:26 3,668.90 3,669.10 3,668.90 3,669.10 327.9K
13:27 3,668.50 3,668.70 3,668.50 3,668.70 371.6K
13:28 3,668.50 3,669.00 3,668.50 3,669.00 745.2K
13:29 3,669.20 3,669.80 3,669.20 3,669.80 825.6K
13:30 3,669.30 3,669.60 3,669.30 3,669.60 608.4K
13:31 3,669.90 3,669.90 3,669.70 3,669.70 1,544.3K
13:32 3,669.50 3,669.50 3,669.20 3,669.20 484.7K
13:33 3,669.30 3,669.30 3,668.80 3,668.80 516.4K
13:34 3,669.20 3,669.50 3,669.20 3,669.50 886.5K
13:35 3,669.40 3,669.40 3,669.40 3,669.40 379.3K
13:36 3,669.20 3,669.20 3,669.20 3,669.20 738.7K
13:37 3,668.90 3,669.40 3,668.90 3,669.40 571.7K
13:38 3,669.20 3,669.20 3,668.90 3,668.90 526.5K
13:39 3,668.80 3,668.80 3,668.50 3,668.50 1,917.2K
13:40 3,668.90 3,668.90 3,668.70 3,668.70 461.5K
13:41 3,669.00 3,669.00 3,668.80 3,668.80 702.8K
13:42 3,668.70 3,668.70 3,668.50 3,668.50 761.7K
13:43 3,669.30 3,669.30 3,668.60 3,668.60 587.7K
13:44 3,669.10 3,669.20 3,669.10 3,669.20 245.8K
13:45 3,669.30 3,670.30 3,669.30 3,670.30 1,038.1K
13:46 3,669.50 3,669.50 3,668.90 3,668.90 591.0K
13:47 3,669.30 3,669.50 3,669.30 3,669.50 939.9K
13:48 3,669.80 3,670.00 3,669.80 3,670.00 250.6K
13:49 3,670.00 3,670.60 3,670.00 3,670.60 1,057.4K
13:50 3,671.00 3,671.00 3,671.00 3,671.00 367.1K
13:51 3,671.40 3,671.40 3,671.00 3,671.00 570.8K
13:52 3,671.50 3,671.80 3,671.50 3,671.80 752.4K
13:53 3,672.00 3,672.30 3,672.00 3,672.30 860.5K
13:54 3,671.90 3,672.40 3,671.90 3,672.40 429.8K
13:55 3,672.20 3,672.40 3,672.20 3,672.40 2,523.7K
13:56 3,672.50 3,672.50 3,672.40 3,672.40 5,669.9K
13:57 3,673.00 3,673.20 3,673.00 3,673.20 468.6K
13:58 3,672.70 3,672.70 3,672.10 3,672.10 452.7K
13:59 3,672.30 3,672.40 3,672.30 3,672.40 308.9K
14:00 3,672.80 3,672.80 3,672.70 3,672.70 687.2K
14:01 3,673.20 3,673.90 3,673.20 3,673.90 3,931.7K
14:02 3,674.30 3,674.30 3,674.10 3,674.10 1,076.8K
14:03 3,674.20 3,674.20 3,673.80 3,673.80 575.5K
14:04 3,673.70 3,673.70 3,673.60 3,673.60 634.2K
14:05 3,673.50 3,673.80 3,673.50 3,673.80 543.7K
14:06 3,673.90 3,674.50 3,673.90 3,674.50 917.6K
14:07 3,674.50 3,674.70 3,674.50 3,674.70 501.2K
14:08 3,674.50 3,674.60 3,674.50 3,674.60 1,246.6K
14:09 3,674.20 3,674.20 3,673.60 3,673.60 1,273.9K
14:10 3,673.20 3,673.50 3,673.20 3,673.50 409.7K
14:11 3,673.40 3,673.50 3,673.40 3,673.50 1,164.5K
14:12 3,673.10 3,673.40 3,673.10 3,673.40 1,991.7K
14:13 3,673.50 3,673.70 3,673.50 3,673.70 602.5K
14:14 3,673.50 3,673.50 3,673.30 3,673.30 369.5K
14:15 3,673.30 3,673.40 3,673.30 3,673.40 945.4K
14:16 3,673.50 3,673.70 3,673.50 3,673.70 569.8K
14:17 3,674.20 3,674.70 3,674.20 3,674.70 1,059.6K
14:18 3,674.50 3,674.50 3,674.50 3,674.50 508.8K
14:19 3,675.30 3,676.20 3,675.30 3,676.20 574.0K
14:20 3,675.40 3,675.60 3,675.40 3,675.60 763.9K
14:21 3,676.40 3,676.40 3,676.30 3,676.30 801.9K
14:22 3,676.70 3,676.90 3,676.70 3,676.90 515.1K
14:23 3,676.90 3,678.20 3,676.90 3,678.20 1,065.0K
14:24 3,678.10 3,678.10 3,678.00 3,678.00 463.1K
14:25 3,677.40 3,677.40 3,677.40 3,677.40 565.5K
14:26 3,677.30 3,677.50 3,677.30 3,677.50 686.1K
14:27 3,676.80 3,676.90 3,676.80 3,676.90 476.8K
14:28 3,676.60 3,676.60 3,676.50 3,676.50 395.6K
14:29 3,676.50 3,676.50 3,676.20 3,676.20 675.4K
14:30 3,676.10 3,676.40 3,676.10 3,676.40 481.7K
14:31 3,676.30 3,676.50 3,676.30 3,676.50 345.6K
14:32 3,676.70 3,676.90 3,676.70 3,676.90 1,112.3K
14:33 3,677.20 3,677.40 3,677.20 3,677.40 647.1K
14:34 3,677.60 3,678.40 3,677.60 3,678.40 1,953.1K
14:35 3,679.70 3,679.70 3,679.70 3,679.70 3,298.7K
14:36 3,679.30 3,679.60 3,679.30 3,679.60 2,171.9K
14:37 3,679.40 3,679.80 3,679.40 3,679.80 1,097.1K
14:38 3,679.70 3,679.70 3,679.70 3,679.70 280.5K
14:39 3,679.90 3,680.30 3,679.90 3,680.30 374.7K
14:40 3,679.80 3,679.80 3,679.70 3,679.70 822.3K
14:41 3,680.10 3,680.10 3,679.90 3,679.90 865.7K
14:42 3,680.40 3,680.40 3,679.80 3,679.80 1,200.1K
14:43 3,679.50 3,679.50 3,679.30 3,679.30 407.4K
14:44 3,679.40 3,680.00 3,679.40 3,680.00 765.9K
14:45 3,679.70 3,679.70 3,679.20 3,679.20 16,522.3K
14:46 3,679.20 3,679.90 3,679.20 3,679.90 356.5K
14:47 3,679.70 3,679.70 3,679.30 3,679.30 1,938.9K
14:48 3,679.50 3,679.60 3,679.50 3,679.60 1,765.4K
14:49 3,679.70 3,679.70 3,678.70 3,678.70 807.2K
14:50 3,679.10 3,679.10 3,679.10 3,679.10 868.2K
14:51 3,679.00 3,679.00 3,678.60 3,678.60 1,583.5K
14:52 3,678.30 3,678.60 3,678.30 3,678.60 928.7K
14:53 3,678.30 3,678.30 3,677.90 3,677.90 616.6K
14:54 3,677.90 3,677.90 3,677.00 3,677.00 2,214.2K
14:55 3,677.00 3,677.10 3,677.00 3,677.10 1,918.5K
14:56 3,677.20 3,677.20 3,676.70 3,676.70 2,076.3K
14:57 3,676.10 3,676.30 3,676.10 3,676.30 632.1K
14:58 3,675.90 3,675.90 3,675.70 3,675.70 817.9K
14:59 3,675.40 3,675.40 3,674.50 3,674.50 873.5K
15:00 3,675.00 3,675.00 3,675.00 3,675.00 796.5K
15:01 3,675.00 3,675.00 3,674.60 3,674.60 915.7K
15:02 3,674.00 3,674.10 3,674.00 3,674.10 799.5K
15:03 3,674.50 3,674.50 3,674.30 3,674.30 1,745.6K
15:04 3,674.70 3,675.20 3,674.70 3,675.20 1,098.9K
15:05 3,674.80 3,675.40 3,674.80 3,675.40 467.2K
15:06 3,675.30 3,675.30 3,675.30 3,675.30 1,054.7K
15:07 3,674.90 3,674.90 3,674.90 3,674.90 631.5K
15:08 3,674.50 3,674.50 3,674.20 3,674.20 644.3K
15:09 3,674.80 3,674.90 3,674.80 3,674.90 516.8K
15:10 3,674.80 3,675.50 3,674.80 3,675.50 566.1K
15:11 3,675.00 3,675.90 3,675.00 3,675.90 352.3K
15:12 3,675.40 3,675.40 3,675.40 3,675.40 932.6K
15:13 3,676.00 3,676.00 3,676.00 3,676.00 11,776.1K
15:14 3,675.50 3,676.00 3,675.50 3,676.00 1,197.3K
15:15 3,676.10 3,676.10 3,675.60 3,675.60 1,748.8K
15:16 3,676.30 3,676.30 3,675.90 3,675.90 977.4K
15:17 3,676.00 3,676.00 3,675.60 3,675.60 906.5K
15:18 3,675.80 3,676.00 3,675.80 3,676.00 526.0K
15:19 3,676.30 3,676.30 3,676.20 3,676.20 747.0K
15:20 3,676.10 3,676.30 3,676.10 3,676.30 1,021.3K
15:21 3,676.00 3,676.80 3,676.00 3,676.80 451.1K
15:22 3,676.70 3,676.80 3,676.70 3,676.80 1,137.8K
15:23 3,676.70 3,676.70 3,676.50 3,676.50 851.9K
15:24 3,676.90 3,676.90 3,676.90 3,676.90 633.5K
15:25 3,676.10 3,676.10 3,676.10 3,676.10 856.3K
15:26 3,676.20 3,676.20 3,676.20 3,676.20 616.4K
15:27 3,676.00 3,676.50 3,676.00 3,676.50 987.3K
15:28 3,676.60 3,676.60 3,676.20 3,676.20 6,039.1K
15:29 3,676.50 3,676.50 3,676.10 3,676.10 674.6K
15:30 3,676.40 3,676.50 3,676.40 3,676.50 1,373.0K
15:31 3,676.30 3,676.30 3,676.20 3,676.20 659.4K
15:32 3,676.30 3,676.50 3,676.30 3,676.50 822.4K
15:33 3,675.90 3,675.90 3,675.50 3,675.50 633.9K
15:34 3,675.90 3,675.90 3,675.40 3,675.40 938.7K
15:35 3,675.40 3,675.40 3,674.90 3,674.90 794.2K
15:36 3,675.70 3,675.70 3,675.60 3,675.60 951.4K
15:37 3,675.30 3,675.40 3,675.30 3,675.40 1,917.5K
15:38 3,675.00 3,675.00 3,675.00 3,675.00 452.0K
15:39 3,674.70 3,675.00 3,674.70 3,675.00 1,010.5K
15:40 3,675.00 3,675.00 3,674.50 3,674.50 754.9K
15:41 3,675.20 3,675.20 3,675.20 3,675.20 1,515.1K
15:42 3,675.10 3,675.60 3,675.10 3,675.60 563.8K
15:43 3,675.80 3,676.30 3,675.80 3,676.30 1,044.3K
15:44 3,676.00 3,676.50 3,676.00 3,676.50 1,718.5K
15:45 3,677.10 3,677.10 3,676.40 3,676.40 1,318.9K
15:46 3,677.00 3,677.30 3,677.00 3,677.30 963.0K
15:47 3,678.10 3,678.10 3,678.00 3,678.00 1,634.9K
15:48 3,677.80 3,677.80 3,677.70 3,677.70 1,245.4K
15:49 3,678.00 3,678.00 3,678.00 3,678.00 1,192.8K
15:50 3,678.60 3,678.60 3,678.30 3,678.30 2,235.7K
15:51 3,679.00 3,679.10 3,679.00 3,679.10 1,859.1K
15:52 3,679.60 3,679.90 3,679.60 3,679.90 1,899.6K
15:53 3,679.80 3,679.80 3,679.80 3,679.80 763.5K
15:54 3,679.20 3,680.10 3,679.20 3,680.10 1,034.2K
15:55 3,680.50 3,680.70 3,680.50 3,680.70 1,257.8K
15:56 3,681.00 3,681.10 3,681.00 3,681.10 2,198.0K
15:57 3,680.70 3,681.00 3,680.70 3,681.00 1,352.5K
15:58 3,680.60 3,681.10 3,680.60 3,681.10 1,322.2K
15:59 3,681.20 3,681.20 3,681.20 3,681.20 2,702.5K
16:00 3,681.30 3,681.30 3,681.20 3,681.20 517.4K
16:01 3,681.20 3,681.20 3,681.20 3,681.20 0.0K
16:02 3,681.20 3,681.20 3,681.20 3,681.20 0.0K
16:03 3,681.20 3,681.20 3,681.20 3,681.20 0.0K
16:04 3,681.20 3,688.00 3,681.20 3,688.00 184,695.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 3,672.40 3,688.00 3,660.50 3,688.00 625.2M
2025-09-25 3,687.50 3,689.80 3,657.00 3,672.40 544.4M
2025-09-24 3,701.30 3,701.30 3,663.20 3,687.50 510.2M
2025-09-23 3,680.00 3,704.10 3,680.00 3,701.30 683.0M
2025-09-22 3,660.60 3,688.40 3,660.60 3,680.00 511.2M
2025-09-19 3,665.00 3,694.50 3,660.60 3,660.60 2,737.1M
2025-09-18 3,647.10 3,672.20 3,630.00 3,665.00 515.7M
2025-09-17 3,677.80 3,677.80 3,643.60 3,647.10 581.2M
2025-09-16 3,645.50 3,681.40 3,645.50 3,677.80 513.9M
2025-09-15 3,651.80 3,651.80 3,610.30 3,645.50 480.3M
2025-09-12 3,627.40 3,657.50 3,627.40 3,651.80 453.2M
2025-09-11 3,620.10 3,633.30 3,617.20 3,627.40 557.1M
2025-09-10 3,636.30 3,636.30 3,611.70 3,620.10 732.1M
2025-09-09 3,639.30 3,650.20 3,628.20 3,636.30 517.4M
2025-09-08 3,635.10 3,639.60 3,622.00 3,639.30 509.5M
2025-09-05 3,589.00 3,637.80 3,589.00 3,635.10 473.9M
2025-09-04 3,577.30 3,605.40 3,577.30 3,589.00 575.1M
2025-09-03 3,618.90 3,627.30 3,577.30 3,577.30 552.1M
2025-09-02 3,631.80 3,638.60 3,615.00 3,618.90 390.9M
2025-09-01 3,611.40 3,634.60 3,611.40 3,631.80 498.7M
2025-08-29 3,581.30 3,613.30 3,581.30 3,611.40 636.1M
2025-08-28 3,605.30 3,611.30 3,579.40 3,581.30 538.6M
2025-08-27 3,569.80 3,609.80 3,569.80 3,605.30 692.2M
2025-08-26 3,565.50 3,569.80 3,543.80 3,569.80 915.5M
2025-08-25 3,504.30 3,568.30 3,504.30 3,565.50 613.2M
2025-08-22 3,506.00 3,518.00 3,495.40 3,504.30 609.0M
2025-08-21 3,465.00 3,506.00 3,465.00 3,506.00 592.6M
2025-08-20 3,489.80 3,489.80 3,451.50 3,465.00 560.7M
2025-08-19 3,491.60 3,493.10 3,479.40 3,489.80 467.1M
2025-08-18 3,498.90 3,498.90 3,482.60 3,491.60 378.9M
2025-08-15 3,479.20 3,498.90 3,469.80 3,498.90 407.2M
2025-08-14 3,468.70 3,492.80 3,468.70 3,479.20 456.8M
2025-08-13 3,456.30 3,482.90 3,456.30 3,468.70 406.9M
2025-08-12 3,458.00 3,463.20 3,442.00 3,456.30 517.4M
2025-08-11 3,454.60 3,464.80 3,450.40 3,458.00 453.5M
2025-08-08 3,454.10 3,459.00 3,446.00 3,454.60 448.8M
2025-08-07 3,435.50 3,455.90 3,435.50 3,454.10 480.4M
2025-08-06 3,385.70 3,435.80 3,385.70 3,435.20 526.4M
2025-08-05 3,331.50 3,387.00 3,331.50 3,385.70 495.9M
2025-08-04 3,320.10 3,335.10 3,304.60 3,331.50 425.6M
2025-08-01 3,338.30 3,338.30 3,306.60 3,320.10 516.2M
2025-07-31 3,353.20 3,353.20 3,316.20 3,338.30 579.7M
2025-07-30 3,337.60 3,358.30 3,328.00 3,353.20 516.9M
2025-07-29 3,345.30 3,345.30 3,318.70 3,337.60 462.6M
2025-07-28 3,355.30 3,366.50 3,343.70 3,345.30 570.5M
2025-07-25 3,378.60 3,378.60 3,355.10 3,355.50 452.7M
2025-07-24 3,381.30 3,381.40 3,370.20 3,378.60 681.0M
2025-07-23 3,363.80 3,386.30 3,363.80 3,381.30 463.1M
2025-07-22 3,334.50 3,365.10 3,334.50 3,363.80 562.2M
2025-07-21 3,352.80 3,352.80 3,316.50 3,334.50 403.0M
2025-07-18 3,311.20 3,355.70 3,311.20 3,352.80 497.8M
2025-07-17 3,289.30 3,311.20 3,289.30 3,311.20 479.9M
2025-07-16 3,294.50 3,294.50 3,263.20 3,289.30 427.2M
2025-07-15 3,263.80 3,294.50 3,263.80 3,294.50 439.9M
2025-07-14 3,249.40 3,268.00 3,246.40 3,263.80 438.9M
2025-07-11 3,256.00 3,278.00 3,244.80 3,247.60 422.3M
2025-07-10 3,231.20 3,260.90 3,231.20 3,256.00 420.8M
2025-07-09 3,257.60 3,257.60 3,221.70 3,231.20 570.9M
2025-07-08 3,245.40 3,270.90 3,236.00 3,257.60 664.6M
2025-07-07 3,264.10 3,264.40 3,245.90 3,245.90 382.8M
2025-07-04 3,261.00 3,276.90 3,261.00 3,264.10 370.9M
2025-07-03 3,254.80 3,263.40 3,233.70 3,261.00 502.0M
2025-07-02 3,261.20 3,266.80 3,249.20 3,254.80 554.6M
2025-07-01 3,247.70 3,271.90 3,247.70 3,261.20 652.7M
2025-06-30 3,236.10 3,253.60 3,235.30 3,247.70 714.7M
2025-06-27 3,227.10 3,260.70 3,227.10 3,236.10 683.5M
2025-06-26 3,212.40 3,230.10 3,208.60 3,227.10 542.0M
2025-06-25 3,215.30 3,221.00 3,205.20 3,212.40 527.5M
2025-06-24 3,190.80 3,223.30 3,190.80 3,215.30 519.4M
2025-06-23 3,223.00 3,223.00 3,181.30 3,190.80 471.1M
2025-06-20 3,217.00 3,228.80 3,206.70 3,223.00 1,130.0M
2025-06-19 3,249.10 3,254.20 3,212.00 3,217.00 527.3M
2025-06-18 3,270.00 3,271.20 3,249.10 3,249.10 518.3M
2025-06-17 3,256.80 3,282.20 3,255.70 3,270.00 526.5M
2025-06-16 3,256.10 3,283.10 3,256.10 3,256.80 605.2M
2025-06-13 3,268.70 3,273.00 3,243.50 3,256.10 635.3M
2025-06-12 3,250.90 3,281.40 3,250.90 3,268.70 804.7M
2025-06-11 3,249.30 3,259.60 3,245.90 3,250.90 591.6M
2025-06-10 3,244.30 3,256.80 3,242.20 3,249.30 740.3M
2025-06-06 3,276.20 3,282.70 3,242.30 3,244.30 461.6M
2025-06-05 3,279.80 3,291.00 3,273.20 3,276.20 515.8M
2025-06-04 3,242.90 3,285.70 3,242.90 3,279.80 558.8M
2025-06-03 3,220.00 3,260.80 3,220.00 3,242.90 463.4M
2025-06-02 3,229.00 3,234.90 3,218.00 3,220.00 415.7M
2025-05-30 3,214.60 3,233.40 3,199.50 3,229.00 819.6M
2025-05-29 3,208.40 3,229.00 3,207.30 3,214.60 459.9M
2025-05-28 3,195.30 3,227.50 3,195.20 3,208.40 453.2M
2025-05-27 3,187.80 3,199.70 3,187.80 3,195.30 375.0M
2025-05-26 3,188.20 3,203.70 3,187.70 3,187.80 407.7M
2025-05-23 3,174.90 3,198.50 3,173.90 3,188.20 405.8M
2025-05-22 3,169.10 3,175.50 3,144.40 3,174.90 706.4M
2025-05-21 3,158.40 3,185.80 3,158.40 3,169.10 447.2M
2025-05-20 3,150.00 3,167.10 3,144.60 3,158.40 407.6M
2025-05-19 3,178.20 3,178.20 3,140.70 3,150.00 426.2M
2025-05-16 3,144.20 3,179.50 3,144.20 3,178.20 466.1M
2025-05-15 3,180.30 3,181.60 3,144.20 3,144.20 469.5M
2025-05-14 3,185.50 3,198.50 3,178.20 3,180.30 437.2M
2025-05-13 3,176.70 3,198.00 3,174.20 3,185.50 668.3M
2025-05-12 3,193.50 3,202.70 3,176.70 3,176.70 479.9M
2025-05-09 3,174.70 3,193.70 3,167.90 3,193.50 455.1M
2025-05-08 3,143.00 3,177.80 3,141.60 3,174.70 503.0M
2025-05-07 3,090.90 3,145.00 3,090.90 3,143.00 578.7M
2025-05-06 3,058.30 3,097.10 3,057.40 3,090.90 458.5M
2025-05-05 3,085.40 3,102.70 3,058.50 3,058.50 421.9M
2025-05-02 3,068.30 3,086.10 3,045.90 3,085.40 487.9M
2025-05-01 3,053.50 3,078.50 3,052.50 3,068.30 498.0M
2025-04-30 3,054.30 3,063.00 3,042.70 3,053.50 527.1M
2025-04-29 2,991.70 3,058.20 2,991.70 3,054.30 506.3M
2025-04-28 2,996.00 3,012.00 2,986.30 2,991.70 514.1M
2025-04-24 2,965.30 3,002.10 2,965.30 2,996.00 462.2M
2025-04-23 2,965.10 2,986.30 2,961.60 2,965.30 743.2M
2025-04-22 2,986.20 2,986.20 2,959.80 2,965.10 474.9M
2025-04-17 2,953.80 2,986.80 2,953.20 2,986.20 494.9M
2025-04-16 2,950.90 2,964.80 2,949.80 2,953.80 592.1M
2025-04-15 2,960.30 2,960.30 2,944.50 2,950.90 492.5M
2025-04-14 2,919.10 2,966.60 2,919.10 2,960.30 459.5M
2025-04-11 2,926.90 2,926.90 2,878.50 2,919.10 533.7M
2025-04-10 2,751.40 2,938.10 2,751.40 2,926.90 648.4M
2025-04-09 2,833.30 2,833.30 2,748.00 2,751.40 581.3M
2025-04-08 2,751.40 2,833.30 2,751.40 2,833.30 591.1M
2025-04-07 2,866.60 2,866.60 2,680.40 2,751.40 1,063.3M
2025-04-04 2,960.10 2,960.10 2,864.00 2,866.60 624.3M
2025-04-03 2,986.40 2,986.40 2,930.10 2,960.10 543.2M
2025-04-02 3,002.30 3,019.20 2,986.40 2,986.40 488.8M
2025-04-01 3,000.00 3,024.10 2,990.60 3,002.30 439.8M
2025-03-31 3,062.70 3,062.70 3,000.00 3,000.00 531.6M
2025-03-28 3,054.20 3,068.70 3,049.00 3,062.70 457.8M
2025-03-27 3,074.30 3,074.30 3,052.90 3,054.20 466.6M
2025-03-26 3,060.20 3,082.80 3,060.20 3,074.30 480.9M
2025-03-25 3,050.70 3,078.80 3,050.70 3,060.20 494.4M
2025-03-24 3,076.40 3,076.40 3,048.60 3,050.70 504.9M
2025-03-21 3,073.80 3,090.60 3,061.30 3,076.40 2,488.5M
2025-03-20 3,026.20 3,075.80 3,026.20 3,073.80 784.8M
2025-03-19 3,054.40 3,054.40 3,024.00 3,026.20 667.7M
2025-03-18 3,030.50 3,068.40 3,030.50 3,054.40 559.7M
2025-03-17 3,004.50 3,034.00 3,004.50 3,030.50 575.3M
2025-03-14 2,964.80 3,005.70 2,964.80 3,004.30 559.0M
2025-03-13 2,959.70 2,986.20 2,959.70 2,964.80 579.2M
2025-03-12 2,986.50 2,987.80 2,954.90 2,959.70 698.5M
2025-03-11 3,064.80 3,064.80 2,955.80 2,986.50 949.4M
2025-03-10 3,055.50 3,072.70 3,054.80 3,064.80 431.4M
2025-03-07 3,094.40 3,094.40 3,049.30 3,055.50 518.3M
2025-03-06 3,078.90 3,094.90 3,077.00 3,094.40 491.1M
2025-03-05 3,102.30 3,102.30 3,062.20 3,078.90 558.0M
2025-03-04 3,157.20 3,157.20 3,094.60 3,102.30 555.2M
2025-03-03 3,136.80 3,158.90 3,135.30 3,157.20 487.2M
2025-02-28 3,176.50 3,179.20 3,134.70 3,136.80 1,069.3M
2025-02-27 3,152.70 3,194.80 3,152.70 3,176.50 530.6M
2025-02-26 3,174.10 3,174.10 3,140.10 3,152.70 579.5M
2025-02-25 3,185.90 3,187.90 3,160.90 3,174.10 516.5M
2025-02-24 3,216.90 3,216.90 3,173.10 3,185.90 505.4M
2025-02-21 3,225.10 3,239.40 3,215.70 3,218.00 482.5M
2025-02-20 3,245.70 3,245.70 3,211.10 3,225.10 659.9M
2025-02-19 3,246.50 3,268.60 3,238.70 3,245.70 506.8M
2025-02-18 3,254.20 3,264.30 3,240.80 3,246.50 467.2M
2025-02-17 3,235.10 3,254.20 3,221.90 3,254.20 445.8M
2025-02-14 3,203.10 3,248.50 3,203.10 3,235.10 578.1M
2025-02-13 3,192.30 3,209.40 3,192.30 3,203.10 614.4M
2025-02-12 3,220.10 3,221.20 3,187.90 3,192.30 638.8M
2025-02-11 3,213.30 3,232.90 3,212.20 3,220.10 561.4M
2025-02-10 3,229.10 3,229.10 3,205.60 3,213.30 389.2M
2025-02-07 3,228.10 3,235.20 3,220.60 3,229.10 485.8M
2025-02-06 3,210.10 3,237.90 3,210.10 3,228.10 460.2M
2025-02-05 3,170.60 3,214.50 3,170.60 3,210.10 510.0M
2025-02-04 3,160.40 3,196.10 3,160.40 3,170.60 461.4M
2025-02-03 3,234.00 3,234.00 3,160.40 3,160.40 531.7M
2025-01-31 3,197.80 3,236.20 3,197.80 3,234.00 606.9M
2025-01-30 3,214.70 3,221.50 3,197.80 3,197.80 526.4M
2025-01-29 3,179.20 3,218.20 3,179.20 3,214.70 543.6M
2025-01-28 3,201.90 3,201.90 3,160.50 3,171.20 558.2M
2025-01-24 3,192.80 3,207.80 3,185.80 3,201.90 380.0M
2025-01-23 3,205.70 3,208.00 3,186.20 3,192.80 478.4M
2025-01-22 3,190.10 3,212.10 3,190.10 3,205.70 605.8M
2025-01-21 3,161.30 3,198.30 3,161.30 3,190.10 468.7M
2025-01-20 3,157.00 3,171.40 3,157.00 3,161.30 454.7M
2025-01-17 3,133.10 3,162.60 3,133.10 3,157.00 442.3M
2025-01-16 3,091.00 3,148.30 3,091.00 3,133.10 399.5M
2025-01-15 3,087.60 3,108.40 3,087.20 3,091.00 519.8M
2025-01-14 3,063.20 3,087.60 3,063.20 3,087.60 420.6M
2025-01-13 3,117.00 3,117.00 3,061.50 3,063.20 437.7M
2025-01-10 3,119.40 3,134.40 3,108.80 3,117.00 439.4M
2025-01-09 3,141.50 3,141.50 3,113.80 3,119.40 519.2M
2025-01-08 3,138.50 3,146.20 3,126.00 3,141.50 474.2M
2025-01-07 3,119.20 3,143.80 3,119.20 3,138.50 435.3M
2025-01-06 3,128.30 3,153.40 3,119.20 3,119.20 448.8M
2025-01-03 3,109.20 3,139.30 3,109.20 3,128.30 355.3M
2025-01-02 3,092.30 3,109.20 3,073.40 3,109.20 363.0M