AXISCADES Technologies Ltd (AXIT)

AXIT
🏛️ Indien →
1,653.20
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:08 1,680.10 1,680.10 1,680.10 1,680.10 0.7K
09:15 1,680.90 1,680.90 1,667.10 1,668.80 1.8K
09:16 1,668.00 1,668.00 1,656.70 1,656.70 1.6K
09:17 1,654.40 1,654.40 1,643.00 1,643.00 3.0K
09:18 1,645.00 1,646.80 1,640.00 1,646.80 3.2K
09:19 1,645.00 1,657.70 1,645.00 1,653.60 1.3K
09:20 1,657.50 1,658.30 1,655.10 1,655.10 0.7K
09:21 1,651.50 1,664.80 1,651.50 1,664.80 1.3K
09:22 1,661.50 1,662.30 1,657.20 1,657.20 0.4K
09:23 1,655.10 1,655.10 1,650.80 1,654.80 0.7K
09:24 1,655.00 1,663.60 1,655.00 1,663.60 0.7K
09:25 1,661.90 1,664.50 1,657.10 1,657.10 0.6K
09:26 1,660.00 1,663.90 1,660.00 1,663.30 0.4K
09:27 1,664.30 1,664.80 1,660.00 1,662.40 0.6K
09:28 1,662.00 1,662.30 1,660.00 1,660.00 0.9K
09:29 1,660.10 1,660.10 1,655.10 1,657.10 0.5K
09:30 1,652.50 1,654.40 1,646.20 1,646.20 1.6K
09:31 1,646.90 1,646.90 1,643.70 1,645.50 1.3K
09:32 1,644.10 1,645.10 1,640.90 1,640.90 1.7K
09:33 1,641.60 1,641.70 1,634.30 1,639.20 2.1K
09:34 1,641.70 1,645.00 1,636.00 1,636.00 1.0K
09:35 1,640.00 1,641.20 1,637.00 1,639.00 0.7K
09:36 1,639.00 1,641.00 1,639.00 1,639.70 2.1K
09:37 1,638.00 1,638.00 1,634.30 1,634.70 0.8K
09:38 1,634.50 1,635.80 1,633.40 1,634.00 0.4K
09:39 1,634.00 1,634.00 1,627.50 1,627.50 2.0K
09:40 1,629.00 1,630.00 1,625.00 1,625.00 1.4K
09:41 1,626.00 1,627.40 1,624.00 1,624.00 1.3K
09:42 1,627.30 1,628.40 1,623.00 1,627.90 1.1K
09:43 1,624.30 1,627.50 1,624.30 1,627.50 0.6K
09:44 1,625.60 1,627.00 1,623.00 1,623.00 1.5K
09:45 1,623.00 1,624.00 1,620.00 1,620.00 1.0K
09:46 1,620.50 1,622.30 1,620.50 1,622.30 1.1K
09:47 1,622.50 1,623.00 1,620.00 1,622.50 2.2K
09:48 1,624.00 1,627.80 1,624.00 1,627.80 2.7K
09:49 1,627.90 1,631.00 1,627.90 1,628.00 0.8K
09:50 1,628.00 1,631.00 1,628.00 1,631.00 0.3K
09:51 1,629.20 1,634.00 1,625.50 1,634.00 0.4K
09:52 1,633.90 1,634.00 1,632.10 1,632.40 0.5K
09:53 1,633.00 1,637.00 1,633.00 1,637.00 0.4K
09:54 1,636.30 1,636.30 1,633.00 1,634.90 0.3K
09:55 1,633.60 1,637.00 1,633.60 1,637.00 0.1K
09:56 1,636.00 1,636.90 1,634.90 1,634.90 0.1K
09:57 1,635.00 1,639.00 1,635.00 1,638.90 0.6K
09:58 1,639.00 1,645.00 1,639.00 1,645.00 1.0K
09:59 1,645.10 1,649.40 1,645.10 1,649.30 0.4K
10:00 1,653.10 1,654.80 1,648.00 1,648.60 1.4K
10:01 1,648.60 1,649.70 1,644.60 1,644.60 0.4K
10:02 1,646.20 1,650.00 1,645.10 1,650.00 0.9K
10:03 1,647.70 1,647.70 1,647.30 1,647.30 0.1K
10:04 1,648.80 1,649.00 1,642.00 1,642.00 0.6K
10:05 1,642.30 1,646.10 1,642.30 1,644.20 0.5K
10:06 1,647.10 1,647.10 1,643.80 1,643.80 0.2K
10:07 1,641.90 1,646.40 1,641.90 1,646.40 0.1K
10:08 1,646.40 1,647.00 1,646.40 1,647.00 1.9K
10:09 1,648.10 1,649.90 1,648.10 1,649.90 0.3K
10:10 1,650.00 1,652.50 1,650.00 1,652.50 0.2K
10:11 1,652.80 1,654.80 1,652.80 1,654.80 0.2K
10:12 1,654.80 1,654.80 1,650.10 1,650.10 0.5K
10:13 1,647.40 1,647.40 1,646.40 1,646.40 0.2K
10:14 1,647.40 1,647.40 1,637.00 1,637.00 0.4K
10:15 1,638.60 1,638.60 1,636.60 1,637.00 0.1K
10:16 1,637.10 1,640.10 1,637.10 1,640.10 0.4K
10:17 1,640.10 1,642.50 1,640.10 1,641.60 0.6K
10:18 1,641.80 1,641.80 1,638.20 1,638.20 0.0K
10:19 1,638.00 1,639.20 1,632.80 1,635.70 0.4K
10:20 1,633.80 1,637.00 1,632.40 1,632.40 1.1K
10:21 1,633.20 1,633.70 1,631.40 1,632.00 0.4K
10:22 1,635.00 1,637.00 1,635.00 1,635.50 0.5K
10:23 1,635.60 1,637.40 1,635.60 1,637.40 0.1K
10:24 1,638.80 1,638.80 1,636.50 1,636.50 0.0K
10:25 1,635.90 1,636.00 1,635.70 1,636.00 0.1K
10:26 1,635.90 1,640.00 1,635.80 1,640.00 0.6K
10:27 1,640.10 1,642.60 1,640.10 1,642.60 0.0K
10:28 1,642.50 1,643.60 1,641.70 1,641.70 0.1K
10:29 1,641.50 1,643.70 1,641.50 1,643.70 0.1K
10:30 1,641.20 1,641.40 1,641.20 1,641.20 0.0K
10:31 1,641.20 1,644.00 1,641.20 1,641.70 0.2K
10:32 1,641.50 1,642.00 1,641.50 1,641.70 0.2K
10:33 1,643.10 1,643.10 1,641.50 1,641.50 0.2K
10:34 1,641.50 1,643.20 1,641.50 1,643.20 0.0K
10:35 1,643.20 1,643.40 1,643.20 1,643.40 0.1K
10:37 1,643.00 1,643.00 1,643.00 1,643.00 0.0K
10:38 1,641.00 1,641.00 1,641.00 1,641.00 0.8K
10:39 1,641.50 1,643.10 1,638.80 1,638.80 1.0K
10:40 1,640.30 1,642.30 1,640.30 1,642.30 0.5K
10:41 1,643.40 1,647.40 1,643.40 1,647.40 0.9K
10:42 1,645.00 1,647.00 1,645.00 1,647.00 0.5K
10:43 1,646.00 1,648.00 1,646.00 1,648.00 0.1K
10:44 1,644.10 1,646.80 1,644.10 1,646.00 0.1K
10:45 1,646.20 1,646.20 1,644.50 1,644.50 0.0K
10:46 1,644.50 1,644.50 1,644.10 1,644.10 0.1K
10:47 1,644.10 1,644.10 1,641.20 1,642.80 0.3K
10:48 1,642.70 1,642.70 1,642.70 1,642.70 0.0K
10:49 1,642.70 1,642.70 1,640.10 1,640.10 0.2K
10:50 1,640.60 1,640.60 1,640.00 1,640.00 0.2K
10:51 1,638.50 1,638.50 1,638.50 1,638.50 0.3K
10:52 1,635.90 1,640.90 1,635.90 1,640.50 0.5K
10:53 1,640.10 1,640.10 1,640.10 1,640.10 0.0K
10:54 1,642.80 1,642.80 1,640.20 1,640.20 0.1K
10:55 1,643.10 1,647.20 1,643.10 1,647.20 0.2K
10:56 1,647.70 1,654.80 1,647.30 1,652.60 0.8K
10:57 1,652.60 1,654.80 1,652.50 1,652.50 0.6K
10:58 1,649.50 1,653.40 1,649.40 1,653.00 0.2K
10:59 1,654.00 1,654.50 1,651.70 1,654.50 0.6K
11:00 1,654.60 1,654.60 1,653.00 1,654.00 0.1K
11:01 1,654.00 1,654.00 1,652.10 1,653.00 0.2K
11:02 1,653.00 1,653.10 1,652.90 1,653.10 0.1K
11:03 1,653.10 1,653.10 1,652.90 1,652.90 0.1K
11:04 1,650.00 1,650.50 1,646.80 1,646.90 0.5K
11:05 1,646.90 1,649.80 1,646.60 1,649.80 0.1K
11:06 1,650.20 1,650.20 1,647.10 1,649.60 0.1K
11:07 1,649.20 1,649.90 1,648.20 1,649.90 0.3K
11:08 1,650.00 1,650.00 1,648.10 1,649.70 0.1K
11:09 1,649.70 1,651.90 1,649.70 1,651.90 0.5K
11:10 1,651.90 1,653.30 1,651.90 1,653.30 0.1K
11:11 1,653.00 1,653.00 1,651.00 1,652.90 0.1K
11:12 1,652.90 1,652.90 1,652.80 1,652.90 0.1K
11:13 1,652.90 1,653.20 1,651.50 1,651.50 0.3K
11:14 1,649.10 1,650.10 1,647.70 1,650.10 1.4K
11:15 1,650.70 1,653.70 1,648.50 1,653.70 0.2K
11:16 1,652.60 1,654.50 1,652.30 1,652.30 0.2K
11:17 1,653.30 1,655.10 1,651.70 1,654.90 2.1K
11:18 1,654.60 1,655.10 1,651.30 1,654.50 0.2K
11:19 1,656.90 1,656.90 1,656.90 1,656.90 0.1K
11:20 1,657.20 1,657.20 1,657.10 1,657.10 0.0K
11:21 1,655.00 1,656.80 1,655.00 1,656.80 0.0K
11:22 1,657.00 1,657.40 1,657.00 1,657.40 0.3K
11:23 1,656.00 1,658.00 1,656.00 1,658.00 0.1K
11:24 1,658.00 1,658.00 1,657.00 1,658.00 0.2K
11:25 1,658.00 1,658.00 1,657.00 1,658.00 0.2K
11:26 1,657.00 1,659.30 1,657.00 1,659.30 0.4K
11:27 1,657.90 1,660.00 1,655.80 1,658.90 0.5K
11:28 1,660.00 1,660.00 1,660.00 1,660.00 0.2K
11:29 1,660.00 1,664.80 1,660.00 1,660.00 0.6K
11:30 1,663.10 1,666.70 1,663.10 1,666.70 0.4K
11:31 1,666.70 1,666.70 1,665.00 1,666.00 0.3K
11:32 1,665.90 1,665.90 1,665.90 1,665.90 0.0K
11:33 1,665.00 1,668.60 1,665.00 1,665.40 0.6K
11:34 1,665.10 1,668.70 1,665.10 1,667.80 0.2K
11:35 1,668.40 1,668.80 1,664.10 1,664.10 0.2K
11:36 1,667.00 1,667.00 1,666.10 1,666.10 0.1K
11:37 1,666.10 1,668.80 1,666.10 1,668.80 0.2K
11:38 1,668.80 1,670.00 1,665.00 1,665.00 0.4K
11:39 1,668.80 1,668.90 1,665.00 1,668.90 0.4K
11:40 1,666.00 1,670.00 1,666.00 1,670.00 0.2K
11:41 1,670.00 1,670.70 1,669.30 1,670.70 0.2K
11:42 1,669.80 1,670.00 1,669.80 1,670.00 0.0K
11:43 1,673.40 1,673.40 1,673.40 1,673.40 0.3K
11:44 1,670.20 1,673.00 1,670.20 1,673.00 0.1K
11:45 1,670.50 1,672.70 1,670.50 1,672.70 0.0K
11:46 1,672.00 1,672.00 1,672.00 1,672.00 0.0K
11:47 1,672.00 1,672.40 1,671.00 1,672.40 0.1K
11:48 1,670.20 1,674.60 1,670.20 1,674.60 2.6K
11:49 1,673.40 1,673.40 1,670.10 1,670.10 0.2K
11:50 1,670.10 1,671.70 1,670.10 1,670.20 0.1K
11:51 1,672.30 1,674.80 1,670.80 1,674.80 0.1K
11:52 1,675.00 1,678.30 1,675.00 1,676.70 0.4K
11:53 1,677.80 1,678.80 1,677.80 1,678.80 0.1K
11:54 1,679.00 1,683.80 1,679.00 1,683.80 0.7K
11:55 1,683.30 1,687.80 1,681.90 1,686.00 1.2K
11:56 1,686.00 1,688.80 1,686.00 1,686.50 0.1K
11:57 1,686.10 1,688.80 1,686.10 1,688.80 0.7K
11:58 1,688.80 1,693.40 1,686.90 1,691.70 0.5K
11:59 1,694.00 1,694.80 1,681.70 1,681.70 2.4K
12:00 1,683.40 1,689.30 1,683.40 1,689.10 0.7K
12:01 1,688.90 1,690.00 1,679.70 1,679.70 0.7K
12:02 1,678.20 1,681.90 1,678.20 1,679.90 0.2K
12:03 1,679.60 1,679.80 1,676.60 1,676.60 0.1K
12:04 1,676.00 1,676.10 1,672.00 1,672.00 0.1K
12:05 1,672.00 1,673.50 1,672.00 1,673.10 0.1K
12:06 1,672.70 1,677.00 1,672.70 1,677.00 0.3K
12:07 1,679.20 1,681.40 1,679.20 1,681.40 0.1K
12:08 1,682.10 1,684.20 1,681.40 1,683.80 0.2K
12:09 1,683.80 1,684.30 1,683.70 1,684.30 0.1K
12:10 1,684.10 1,684.40 1,681.70 1,681.70 0.1K
12:11 1,682.00 1,689.90 1,682.00 1,689.90 0.9K
12:12 1,687.80 1,694.80 1,686.30 1,691.00 1.1K
12:13 1,691.00 1,693.10 1,691.00 1,691.00 0.1K
12:14 1,691.00 1,691.00 1,691.00 1,691.00 0.1K
12:15 1,692.30 1,694.30 1,692.30 1,694.30 0.1K
12:16 1,694.70 1,694.80 1,692.00 1,692.00 0.2K
12:17 1,690.50 1,692.60 1,690.00 1,692.60 0.2K
12:18 1,692.50 1,693.50 1,692.50 1,693.50 0.0K
12:19 1,692.90 1,692.90 1,690.40 1,691.90 0.1K
12:20 1,692.00 1,693.00 1,692.00 1,693.00 0.6K
12:21 1,694.70 1,694.70 1,692.30 1,692.30 0.4K
12:22 1,692.00 1,692.00 1,687.30 1,687.30 0.2K
12:23 1,686.50 1,687.30 1,680.50 1,680.50 0.3K
12:24 1,680.00 1,680.00 1,671.10 1,671.10 0.2K
12:25 1,672.70 1,675.30 1,671.00 1,675.30 0.1K
12:26 1,676.60 1,683.00 1,673.30 1,680.00 1.6K
12:27 1,677.50 1,677.50 1,677.50 1,677.50 0.0K
12:28 1,678.00 1,679.10 1,678.00 1,679.10 0.0K
12:30 1,676.50 1,676.50 1,676.50 1,676.50 0.1K
12:31 1,676.00 1,676.00 1,673.40 1,673.60 0.2K
12:32 1,673.50 1,675.50 1,673.50 1,675.50 0.1K
12:34 1,674.60 1,677.40 1,674.60 1,674.90 0.1K
12:35 1,675.00 1,675.00 1,673.10 1,673.10 0.8K
12:36 1,671.50 1,675.30 1,671.50 1,675.00 0.3K
12:37 1,675.00 1,675.00 1,675.00 1,675.00 0.1K
12:38 1,675.00 1,675.00 1,675.00 1,675.00 0.0K
12:39 1,675.00 1,680.00 1,675.00 1,678.70 0.4K
12:40 1,678.20 1,682.70 1,678.20 1,682.70 0.1K
12:41 1,682.40 1,684.00 1,682.40 1,684.00 0.1K
12:42 1,682.50 1,682.50 1,681.20 1,682.50 0.1K
12:43 1,684.80 1,684.80 1,684.70 1,684.70 0.1K
12:44 1,684.70 1,684.80 1,684.70 1,684.80 0.0K
12:45 1,682.50 1,683.70 1,682.50 1,683.70 0.0K
12:46 1,680.40 1,680.80 1,677.80 1,677.80 0.1K
12:47 1,677.80 1,679.80 1,677.80 1,679.80 0.1K
12:49 1,680.30 1,680.30 1,680.30 1,680.30 0.0K
12:50 1,680.00 1,680.00 1,680.00 1,680.00 0.3K
12:51 1,680.00 1,680.00 1,680.00 1,680.00 0.3K
12:52 1,678.90 1,678.90 1,677.10 1,677.10 0.1K
12:53 1,675.00 1,675.00 1,675.00 1,675.00 0.1K
12:54 1,675.40 1,676.00 1,672.70 1,676.00 1.4K
12:55 1,678.00 1,682.70 1,678.00 1,682.70 1.3K
12:56 1,685.00 1,687.50 1,685.00 1,685.90 1.5K
12:57 1,690.10 1,692.90 1,690.10 1,691.00 0.4K
12:58 1,685.60 1,689.10 1,685.60 1,689.10 1.5K
12:59 1,689.80 1,690.00 1,689.80 1,690.00 0.1K
13:00 1,687.80 1,699.00 1,687.80 1,699.00 2.2K
13:01 1,699.00 1,699.00 1,695.90 1,696.50 0.8K
13:02 1,696.00 1,701.00 1,696.00 1,701.00 0.7K
13:03 1,701.00 1,704.40 1,701.00 1,704.40 0.8K
13:04 1,704.00 1,704.80 1,704.00 1,704.80 0.1K
13:05 1,704.80 1,704.80 1,702.60 1,702.60 0.7K
13:06 1,702.70 1,710.40 1,702.70 1,710.40 2.0K
13:07 1,712.20 1,713.50 1,703.50 1,703.50 0.9K
13:08 1,702.50 1,703.80 1,702.50 1,703.80 0.5K
13:09 1,700.70 1,700.70 1,696.70 1,696.70 0.1K
13:10 1,696.80 1,696.80 1,694.00 1,694.00 0.8K
13:11 1,693.00 1,693.00 1,691.10 1,691.10 0.3K
13:12 1,689.90 1,689.90 1,686.00 1,686.00 0.0K
13:13 1,685.00 1,685.00 1,683.50 1,683.50 0.1K
13:14 1,686.20 1,688.00 1,686.20 1,688.00 1.1K
13:15 1,689.90 1,690.00 1,689.90 1,690.00 0.1K
13:16 1,690.00 1,691.10 1,690.00 1,691.10 0.1K
13:17 1,699.40 1,704.50 1,699.40 1,703.00 0.3K
13:18 1,704.00 1,704.00 1,704.00 1,704.00 0.0K
13:19 1,704.00 1,704.00 1,698.60 1,698.60 0.4K
13:20 1,697.40 1,699.10 1,697.40 1,699.10 0.0K
13:21 1,697.10 1,697.10 1,697.10 1,697.10 0.0K
13:22 1,697.90 1,697.90 1,697.90 1,697.90 0.0K
13:23 1,697.40 1,697.40 1,697.40 1,697.40 0.0K
13:24 1,698.00 1,698.00 1,695.10 1,695.10 0.6K
13:25 1,695.10 1,697.50 1,695.10 1,697.50 0.3K
13:26 1,695.30 1,700.00 1,695.30 1,700.00 0.4K
13:28 1,697.00 1,697.00 1,695.00 1,695.00 0.2K
13:29 1,695.00 1,697.70 1,695.00 1,697.70 0.1K
13:30 1,697.70 1,697.70 1,695.40 1,695.40 0.1K
13:31 1,698.10 1,698.40 1,698.10 1,698.40 0.0K
13:32 1,696.50 1,696.50 1,696.50 1,696.50 0.0K
13:33 1,700.00 1,700.00 1,700.00 1,700.00 0.5K
13:34 1,702.00 1,703.00 1,702.00 1,703.00 0.1K
13:35 1,701.10 1,705.50 1,701.10 1,705.50 0.2K
13:36 1,707.90 1,709.80 1,707.90 1,709.80 0.3K
13:37 1,718.20 1,718.20 1,713.30 1,713.30 1.9K
13:38 1,711.60 1,711.60 1,705.00 1,705.00 1.1K
13:39 1,704.90 1,704.90 1,699.00 1,699.00 1.1K
13:40 1,699.00 1,699.00 1,694.20 1,695.80 1.8K
13:41 1,694.40 1,696.00 1,694.40 1,696.00 0.0K
13:42 1,694.50 1,694.50 1,694.50 1,694.50 0.0K
13:43 1,694.50 1,695.50 1,694.50 1,695.00 0.2K
13:44 1,695.00 1,695.00 1,695.00 1,695.00 0.0K
13:45 1,695.00 1,695.00 1,694.60 1,694.60 0.0K
13:46 1,694.60 1,697.60 1,694.50 1,696.00 0.1K
13:47 1,697.40 1,697.40 1,695.50 1,695.50 0.0K
13:48 1,697.50 1,698.30 1,695.70 1,698.30 0.1K
13:49 1,697.00 1,700.00 1,695.60 1,699.00 0.1K
13:50 1,698.10 1,698.10 1,697.70 1,697.90 0.0K
13:51 1,698.50 1,702.80 1,698.50 1,702.80 0.1K
13:52 1,702.00 1,710.10 1,702.00 1,710.10 1.5K
13:53 1,709.30 1,710.00 1,702.10 1,702.10 1.4K
13:54 1,702.00 1,704.10 1,702.00 1,703.50 0.4K
13:55 1,703.50 1,704.60 1,703.30 1,703.30 0.1K
13:56 1,703.30 1,704.00 1,703.30 1,704.00 0.0K
13:57 1,708.50 1,711.10 1,708.40 1,710.30 0.2K
13:58 1,709.60 1,713.20 1,709.00 1,713.20 0.3K
13:59 1,714.80 1,714.80 1,711.30 1,711.30 0.1K
14:00 1,710.00 1,711.20 1,710.00 1,711.20 0.0K
14:01 1,710.00 1,714.80 1,710.00 1,714.80 0.4K
14:02 1,714.80 1,714.80 1,713.00 1,713.10 0.1K
14:03 1,714.80 1,714.80 1,713.10 1,713.10 0.1K
14:04 1,713.10 1,713.10 1,713.10 1,713.10 0.0K
14:05 1,714.50 1,714.70 1,712.10 1,712.10 0.8K
14:06 1,709.20 1,709.20 1,703.80 1,703.80 0.1K
14:07 1,705.20 1,705.20 1,703.50 1,704.70 0.0K
14:08 1,703.30 1,703.30 1,703.30 1,703.30 0.0K
14:09 1,704.10 1,704.60 1,703.50 1,704.60 0.0K
14:10 1,704.00 1,704.00 1,703.10 1,703.10 0.0K
14:11 1,703.10 1,703.10 1,703.10 1,703.10 0.3K
14:12 1,704.00 1,704.00 1,703.10 1,703.90 0.0K
14:13 1,703.90 1,703.90 1,703.10 1,703.10 0.1K
14:14 1,700.80 1,700.80 1,700.80 1,700.80 0.1K
14:15 1,701.50 1,701.50 1,701.50 1,701.50 0.0K
14:16 1,703.70 1,703.70 1,703.70 1,703.70 0.0K
14:17 1,701.50 1,701.60 1,701.50 1,701.60 0.0K
14:18 1,701.60 1,701.60 1,701.60 1,701.60 0.0K
14:19 1,703.00 1,703.00 1,701.90 1,701.90 0.0K
14:20 1,703.00 1,703.90 1,703.00 1,703.90 0.1K
14:21 1,705.00 1,705.80 1,703.10 1,705.80 0.1K
14:22 1,705.30 1,707.50 1,703.40 1,707.50 0.1K
14:23 1,707.10 1,707.10 1,707.10 1,707.10 0.0K
14:24 1,704.90 1,704.90 1,701.50 1,701.50 0.2K
14:25 1,700.00 1,702.00 1,700.00 1,702.00 0.3K
14:26 1,700.10 1,701.30 1,700.10 1,701.30 0.0K
14:27 1,700.00 1,702.00 1,700.00 1,702.00 0.1K
14:28 1,700.30 1,700.30 1,699.80 1,699.80 0.1K
14:29 1,695.90 1,698.80 1,695.90 1,697.50 0.2K
14:30 1,698.60 1,698.60 1,698.60 1,698.60 0.4K
14:31 1,695.70 1,695.70 1,695.70 1,695.70 0.0K
14:32 1,697.50 1,697.50 1,695.00 1,695.50 1.3K
14:33 1,695.50 1,695.60 1,695.50 1,695.60 0.1K
14:34 1,695.70 1,695.70 1,695.70 1,695.70 0.0K
14:35 1,695.80 1,697.20 1,695.00 1,697.20 0.0K
14:36 1,696.30 1,698.10 1,696.30 1,698.10 0.0K
14:38 1,699.00 1,701.10 1,699.00 1,701.10 1.8K
14:39 1,705.00 1,705.10 1,704.40 1,704.40 0.1K
14:40 1,701.60 1,703.00 1,701.60 1,703.00 0.1K
14:41 1,701.30 1,701.30 1,701.30 1,701.30 0.2K
14:42 1,701.30 1,701.30 1,698.10 1,701.30 0.2K
14:43 1,699.20 1,699.20 1,699.20 1,699.20 0.0K
14:44 1,702.00 1,702.00 1,702.00 1,702.00 0.0K
14:45 1,702.00 1,702.00 1,699.70 1,699.70 0.1K
14:46 1,701.90 1,702.00 1,701.90 1,702.00 0.0K
14:47 1,702.00 1,702.90 1,702.00 1,702.90 0.0K
14:48 1,702.80 1,702.80 1,702.10 1,702.10 0.0K
14:49 1,702.50 1,702.50 1,702.00 1,702.50 0.0K
14:50 1,700.40 1,700.40 1,700.40 1,700.40 0.0K
14:51 1,699.10 1,701.10 1,698.10 1,700.60 0.0K
14:52 1,700.60 1,700.60 1,700.60 1,700.60 0.0K
14:53 1,701.00 1,701.00 1,700.00 1,700.90 0.1K
14:54 1,698.40 1,698.40 1,698.30 1,698.40 0.0K
14:55 1,700.50 1,700.50 1,700.40 1,700.40 0.1K
14:56 1,701.00 1,701.00 1,698.40 1,700.90 0.1K
14:57 1,698.40 1,699.90 1,698.40 1,698.40 0.0K
14:59 1,698.30 1,699.60 1,697.40 1,697.40 0.0K
15:00 1,695.00 1,695.30 1,695.00 1,695.30 0.3K
15:01 1,696.00 1,696.00 1,692.40 1,695.90 0.4K
15:02 1,695.90 1,695.90 1,694.30 1,694.30 0.0K
15:03 1,691.00 1,692.00 1,687.10 1,687.10 0.6K
15:04 1,688.10 1,688.10 1,684.00 1,684.00 1.0K
15:05 1,684.10 1,684.10 1,681.10 1,681.10 0.4K
15:06 1,681.00 1,682.30 1,680.00 1,681.00 0.1K
15:07 1,681.00 1,683.00 1,680.30 1,683.00 1.9K
15:08 1,682.30 1,691.00 1,682.30 1,691.00 0.7K
15:09 1,691.00 1,694.80 1,691.00 1,694.40 0.7K
15:10 1,691.80 1,694.50 1,691.00 1,691.00 0.2K
15:11 1,690.00 1,690.00 1,682.10 1,682.10 2.5K
15:12 1,682.30 1,689.80 1,682.30 1,689.80 0.5K
15:13 1,689.80 1,689.80 1,688.10 1,688.20 0.2K
15:14 1,688.10 1,688.10 1,686.10 1,686.10 0.1K
15:15 1,683.40 1,686.00 1,682.70 1,682.70 0.3K
15:16 1,681.50 1,682.40 1,681.10 1,681.10 0.1K
15:17 1,682.40 1,683.00 1,682.40 1,683.00 0.0K
15:18 1,681.50 1,684.00 1,681.50 1,682.50 0.1K
15:19 1,681.80 1,681.80 1,681.50 1,681.50 0.1K
15:20 1,681.50 1,682.80 1,671.30 1,673.70 3.3K
15:21 1,673.70 1,674.40 1,672.10 1,674.40 0.2K
15:22 1,675.60 1,682.20 1,675.60 1,681.60 0.6K
15:23 1,681.60 1,681.60 1,675.00 1,675.00 1.2K
15:24 1,677.50 1,677.50 1,675.40 1,675.40 0.3K
15:25 1,676.00 1,679.90 1,675.00 1,678.00 1.1K
15:26 1,680.00 1,680.00 1,678.90 1,680.00 0.2K
15:27 1,680.00 1,681.30 1,680.00 1,681.30 0.9K
15:28 1,682.20 1,684.90 1,682.20 1,684.90 1.6K
15:29 1,684.90 1,686.80 1,683.20 1,683.20 0.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 1,663.80 1,700.00 1,578.50 1,653.20 0.2M
2025-09-26 1,685.00 1,696.80 1,608.90 1,640.40 0.1M
2025-09-25 1,683.20 1,714.80 1,655.20 1,673.60 0.1M
2025-09-24 1,680.10 1,719.00 1,617.90 1,683.20 0.2M
2025-09-23 1,773.30 1,779.20 1,676.20 1,684.20 0.2M
2025-09-22 1,708.80 1,767.90 1,669.90 1,764.40 0.3M
2025-09-19 1,671.20 1,750.00 1,671.20 1,683.80 0.2M
2025-09-18 1,720.00 1,725.00 1,645.20 1,676.40 0.1M
2025-09-17 1,713.20 1,740.00 1,656.60 1,687.70 0.2M
2025-09-16 1,629.00 1,682.50 1,628.00 1,682.50 0.3M
2025-09-15 1,600.00 1,635.90 1,579.00 1,602.40 0.2M
2025-09-12 1,542.00 1,593.00 1,515.70 1,578.90 0.1M
2025-09-11 1,538.90 1,569.90 1,506.50 1,522.20 0.1M
2025-09-10 1,480.10 1,548.60 1,471.60 1,548.20 0.2M
2025-09-09 1,509.10 1,579.50 1,452.50 1,474.90 0.2M
2025-09-08 1,466.00 1,508.60 1,452.80 1,508.60 0.2M
2025-09-05 1,380.10 1,443.40 1,351.10 1,436.80 0.1M
2025-09-04 1,437.20 1,437.20 1,350.00 1,374.70 0.1M
2025-09-03 1,336.00 1,384.50 1,331.00 1,368.80 0.1M
2025-09-02 1,319.00 1,337.70 1,290.00 1,337.70 0.1M
2025-09-01 1,245.80 1,300.00 1,235.00 1,274.00 0.1M
2025-08-29 1,282.80 1,304.50 1,235.00 1,245.80 0.0M
2025-08-28 1,287.00 1,318.00 1,240.00 1,279.40 0.1M
2025-08-26 1,276.40 1,290.00 1,228.90 1,266.90 0.1M
2025-08-25 1,207.00 1,276.40 1,201.50 1,276.40 0.1M
2025-08-22 1,185.00 1,228.90 1,167.00 1,215.70 0.1M
2025-08-21 1,178.00 1,230.00 1,166.80 1,193.30 0.1M
2025-08-20 1,179.70 1,198.00 1,146.90 1,178.20 0.1M
2025-08-19 1,150.00 1,227.00 1,138.00 1,187.40 0.2M
2025-08-18 1,233.40 1,260.50 1,180.00 1,197.80 0.0M
2025-08-14 1,224.00 1,249.00 1,195.00 1,210.80 0.0M
2025-08-13 1,209.30 1,250.00 1,206.00 1,224.00 0.1M
2025-08-12 1,238.00 1,255.00 1,195.00 1,209.30 0.0M
2025-08-11 1,269.00 1,288.90 1,230.40 1,238.40 0.1M
2025-08-08 1,330.00 1,332.00 1,295.10 1,295.10 0.1M
2025-08-07 1,379.00 1,379.00 1,316.70 1,363.20 0.1M
2025-08-06 1,369.50 1,396.90 1,288.20 1,386.00 0.2M
2025-08-05 1,283.50 1,347.50 1,283.50 1,344.90 0.1M
2025-08-04 1,329.30 1,336.00 1,275.00 1,283.40 0.1M
2025-08-01 1,337.70 1,337.70 1,272.50 1,280.70 0.1M
2025-07-31 1,315.00 1,348.00 1,300.00 1,325.40 0.1M
2025-07-30 1,299.00 1,299.50 1,280.00 1,299.50 0.1M
2025-07-29 1,252.00 1,290.00 1,236.40 1,237.70 0.2M
2025-07-28 1,361.00 1,365.00 1,301.40 1,301.40 0.1M
2025-07-25 1,381.00 1,418.80 1,360.20 1,369.90 0.1M
2025-07-24 1,455.00 1,480.00 1,381.50 1,393.20 0.1M
2025-07-23 1,375.00 1,443.10 1,340.00 1,443.10 0.1M
2025-07-22 1,368.90 1,384.70 1,335.00 1,374.40 0.0M
2025-07-21 1,350.00 1,374.60 1,300.00 1,363.00 0.1M
2025-07-18 1,346.40 1,378.00 1,330.00 1,345.40 0.0M
2025-07-17 1,366.00 1,384.60 1,339.00 1,346.40 0.0M
2025-07-16 1,386.80 1,399.90 1,352.60 1,366.00 0.1M
2025-07-15 1,380.00 1,433.40 1,370.00 1,386.80 0.1M
2025-07-14 1,433.40 1,433.40 1,375.50 1,396.90 0.1M
2025-07-11 1,421.00 1,454.90 1,420.00 1,436.20 0.1M
2025-07-10 1,494.00 1,494.90 1,427.00 1,443.00 0.1M
2025-07-09 1,450.00 1,490.00 1,441.70 1,465.20 0.1M
2025-07-08 1,483.00 1,487.00 1,415.00 1,448.40 0.1M
2025-07-07 1,426.00 1,506.50 1,426.00 1,467.00 0.1M
2025-07-04 1,384.00 1,439.00 1,365.00 1,434.80 0.1M
2025-07-03 1,424.70 1,426.00 1,362.00 1,370.50 0.1M
2025-07-02 1,460.00 1,489.00 1,414.00 1,424.70 0.1M
2025-07-01 1,470.00 1,477.00 1,430.00 1,443.20 0.1M
2025-06-30 1,440.00 1,497.60 1,440.00 1,480.90 0.2M
2025-06-27 1,380.00 1,427.60 1,358.00 1,426.30 0.1M
2025-06-26 1,324.00 1,370.00 1,310.00 1,359.70 0.1M
2025-06-25 1,347.00 1,378.80 1,312.60 1,324.20 0.2M
2025-06-24 1,443.00 1,443.00 1,345.60 1,365.80 0.1M
2025-06-23 1,402.50 1,455.50 1,336.70 1,414.60 0.2M
2025-06-20 1,415.50 1,469.00 1,380.00 1,402.50 0.1M
2025-06-19 1,400.00 1,409.10 1,295.00 1,409.10 0.4M
2025-06-18 1,342.00 1,342.00 1,342.00 1,342.00 0.0M
2025-06-17 1,278.10 1,278.10 1,278.10 1,278.10 0.0M
2025-06-16 1,169.00 1,217.30 1,130.00 1,217.30 0.1M
2025-06-13 1,085.80 1,179.00 1,080.70 1,159.40 0.1M
2025-06-12 1,150.00 1,163.70 1,112.80 1,137.50 0.1M
2025-06-11 1,126.00 1,180.20 1,090.00 1,165.40 0.3M
2025-06-10 1,100.00 1,138.90 1,084.80 1,124.00 0.1M
2025-06-09 1,094.30 1,119.00 1,067.00 1,087.60 0.1M
2025-06-06 1,144.00 1,164.30 1,084.80 1,094.30 0.1M
2025-06-05 1,080.00 1,131.00 1,080.00 1,131.00 0.1M
2025-06-04 1,083.10 1,117.40 1,063.20 1,077.20 0.2M
2025-06-03 1,144.00 1,148.40 1,093.80 1,103.60 0.3M
2025-06-02 1,040.00 1,093.80 1,039.90 1,093.80 0.2M
2025-05-30 1,051.00 1,089.00 1,015.00 1,041.75 0.2M
2025-05-29 1,043.85 1,043.85 1,028.00 1,043.40 0.4M
2025-05-28 946.20 994.15 945.70 994.15 0.4M
2025-05-27 962.10 1,009.90 939.00 946.85 0.3M
2025-05-26 975.00 991.00 946.40 962.10 0.2M
2025-05-23 1,016.55 1,026.75 985.00 996.20 0.2M
2025-05-22 957.00 1,016.65 951.00 1,016.65 0.2M
2025-05-21 937.00 974.40 930.50 968.25 0.1M
2025-05-20 984.40 1,014.00 935.00 937.95 0.1M
2025-05-19 934.30 979.85 911.00 979.85 0.2M
2025-05-16 937.00 981.00 915.00 933.20 0.1M
2025-05-15 907.00 934.30 889.85 934.30 0.2M
2025-05-14 888.90 889.85 855.15 889.85 0.1M
2025-05-13 844.00 847.55 822.60 847.50 0.1M
2025-05-12 807.10 807.20 801.00 807.20 0.0M
2025-05-09 741.20 798.90 741.20 768.80 0.1M
2025-05-08 790.00 814.80 761.10 771.00 0.0M
2025-05-07 749.40 805.00 735.05 793.75 0.1M
2025-05-06 814.00 814.00 767.75 768.20 0.0M
2025-05-05 803.80 819.95 798.00 808.15 0.0M
2025-05-02 818.90 823.00 788.00 793.10 0.0M
2025-04-30 833.95 849.70 806.50 809.25 0.1M
2025-04-29 820.00 847.35 807.05 836.85 0.1M
2025-04-28 802.50 826.55 800.05 807.00 0.0M
2025-04-25 833.05 841.00 799.20 808.70 0.1M
2025-04-24 818.55 864.30 807.95 841.25 0.1M
2025-04-23 868.00 868.00 812.00 823.15 0.1M
2025-04-22 877.00 895.00 845.00 854.70 0.0M
2025-04-21 856.00 880.00 838.00 868.85 0.0M
2025-04-17 865.95 880.00 826.80 849.70 0.0M
2025-04-16 834.00 873.35 820.00 869.35 0.1M
2025-04-15 808.70 831.80 801.00 831.80 0.1M
2025-04-11 792.20 792.20 720.00 792.20 0.1M
2025-04-09 754.50 780.00 754.50 754.50 0.0M
2025-04-08 821.00 836.00 794.20 794.20 0.1M
2025-04-07 836.00 836.00 836.00 836.00 0.0M
2025-04-04 922.00 938.50 880.00 880.00 0.1M
2025-04-03 865.10 926.30 865.10 926.30 0.2M
2025-04-02 902.00 909.40 865.00 882.20 0.1M
2025-04-01 895.00 920.00 856.75 881.50 0.0M
2025-03-28 891.00 918.00 875.00 892.30 0.1M
2025-03-27 890.00 914.80 863.00 898.00 0.1M
2025-03-26 939.90 939.90 882.75 891.15 0.0M
2025-03-25 900.00 957.50 872.60 918.05 0.1M
2025-03-24 960.00 975.05 915.25 917.45 0.1M
2025-03-21 949.00 963.40 934.15 963.40 0.1M
2025-03-20 929.00 950.05 889.00 917.55 0.1M
2025-03-19 937.00 959.95 876.75 922.60 0.2M
2025-03-18 914.30 915.20 882.00 915.20 0.1M
2025-03-17 831.00 871.65 831.00 871.65 0.1M
2025-03-13 835.05 849.00 820.00 830.15 0.1M
2025-03-12 890.00 898.75 847.30 854.00 0.1M
2025-03-11 859.95 902.90 859.95 891.90 0.3M
2025-03-10 829.00 859.95 829.00 859.95 0.3M
2025-03-07 794.00 819.00 772.05 819.00 0.2M
2025-03-06 739.30 780.00 739.00 780.00 0.2M
2025-03-05 717.00 743.60 702.05 742.90 0.2M
2025-03-04 685.40 726.80 663.00 708.20 0.1M
2025-03-03 720.80 734.95 677.35 692.20 0.1M
2025-02-28 706.00 740.00 670.25 712.95 0.1M
2025-02-27 729.00 739.45 698.50 705.50 0.0M
2025-02-25 738.70 748.00 711.50 719.50 0.0M
2025-02-24 748.95 748.95 720.05 738.65 0.0M
2025-02-21 740.35 769.90 730.00 756.65 0.0M
2025-02-20 734.00 777.00 725.00 760.05 0.1M
2025-02-19 709.90 746.80 687.00 745.15 0.1M
2025-02-18 719.45 719.45 685.20 711.25 0.2M
2025-02-17 715.00 718.00 685.20 685.20 0.1M
2025-02-14 751.00 751.00 714.25 721.25 0.1M
2025-02-13 735.70 755.05 730.00 751.80 0.1M
2025-02-12 694.80 730.40 661.90 719.10 0.2M
2025-02-11 732.25 749.00 695.65 695.65 0.1M
2025-02-10 759.85 791.00 726.00 732.25 0.3M
2025-02-07 761.00 767.00 726.65 753.35 0.2M
2025-02-06 772.10 789.00 750.05 760.00 0.1M
2025-02-05 784.00 818.70 751.80 768.30 0.1M
2025-02-04 784.55 784.55 762.00 784.55 0.2M
2025-02-03 725.00 747.20 715.00 747.20 0.1M
2025-02-01 711.65 711.65 701.10 711.65 0.1M
2025-01-31 649.00 681.75 640.00 677.80 0.0M
2025-01-30 679.90 680.00 640.00 649.30 0.0M
2025-01-29 679.85 697.00 656.00 667.05 0.1M
2025-01-28 663.15 696.30 630.00 666.60 0.1M
2025-01-27 690.00 700.00 662.60 663.15 0.1M
2025-01-24 747.95 751.45 697.45 697.45 0.1M
2025-01-23 737.00 774.00 711.00 734.15 0.1M
2025-01-22 797.00 798.00 737.30 737.30 0.1M
2025-01-21 770.00 806.00 752.20 776.10 0.1M
2025-01-20 740.50 780.00 732.00 768.45 0.1M
2025-01-17 736.00 781.35 728.05 742.90 0.1M
2025-01-16 729.95 744.15 710.00 744.15 0.0M
2025-01-15 708.95 720.00 686.10 708.75 0.1M
2025-01-14 700.90 732.00 700.90 706.35 0.2M
2025-01-13 770.15 770.15 737.75 737.75 0.1M
2025-01-10 839.00 839.00 768.70 776.55 0.2M
2025-01-09 769.00 809.15 750.50 809.15 0.1M
2025-01-08 756.00 774.00 732.00 770.65 0.1M
2025-01-07 724.00 757.00 710.00 755.65 0.1M
2025-01-06 740.00 740.00 697.20 721.85 0.3M
2025-01-03 733.75 733.75 733.75 733.75 0.1M
2025-01-02 698.85 698.85 698.85 698.85 0.1M
2025-01-01 630.00 665.60 621.00 665.60 0.1M