Azad Engineering Ltd (AZAD)

AZAD
🏛️ Indien →
1,595.10
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 1,621.00 1,621.00 1,621.00 1,621.00 0.1K
09:15 1,612.10 1,622.90 1,612.10 1,615.70 0.3K
09:16 1,615.70 1,618.20 1,606.10 1,606.10 1.5K
09:17 1,608.80 1,608.80 1,602.60 1,602.60 1.2K
09:18 1,603.00 1,603.00 1,601.00 1,602.00 1.2K
09:19 1,603.80 1,603.80 1,597.50 1,597.80 2.2K
09:20 1,595.90 1,597.00 1,593.20 1,593.70 1.6K
09:21 1,594.60 1,594.60 1,587.30 1,587.30 2.2K
09:22 1,591.60 1,597.80 1,591.60 1,594.90 1.1K
09:23 1,597.00 1,599.80 1,592.60 1,599.80 0.9K
09:24 1,599.00 1,599.00 1,594.50 1,594.50 0.8K
09:25 1,595.50 1,596.30 1,594.00 1,596.30 1.0K
09:26 1,595.70 1,596.60 1,594.90 1,594.90 0.1K
09:27 1,596.50 1,596.50 1,592.00 1,592.00 1.2K
09:28 1,592.00 1,592.20 1,591.00 1,591.00 0.7K
09:29 1,591.70 1,591.70 1,588.00 1,589.80 0.7K
09:30 1,587.40 1,588.50 1,587.40 1,588.50 0.9K
09:31 1,588.30 1,588.90 1,584.00 1,584.60 1.4K
09:32 1,584.60 1,584.60 1,579.90 1,579.90 1.6K
09:33 1,581.80 1,584.70 1,581.60 1,581.60 1.3K
09:34 1,581.10 1,581.90 1,580.30 1,581.90 0.5K
09:35 1,581.90 1,583.00 1,581.10 1,581.10 0.6K
09:36 1,581.10 1,585.50 1,581.10 1,583.90 0.2K
09:37 1,581.50 1,582.40 1,581.00 1,581.00 0.2K
09:38 1,582.00 1,582.70 1,581.10 1,582.70 0.1K
09:39 1,582.90 1,585.10 1,582.90 1,585.10 0.1K
09:40 1,586.20 1,588.10 1,586.20 1,588.10 0.2K
09:41 1,588.70 1,590.00 1,586.70 1,590.00 0.7K
09:42 1,592.40 1,592.40 1,589.40 1,590.50 0.6K
09:43 1,590.50 1,593.80 1,590.30 1,593.80 0.2K
09:44 1,592.10 1,592.60 1,590.90 1,592.60 1.1K
09:45 1,595.10 1,595.10 1,592.30 1,592.30 0.3K
09:46 1,592.90 1,595.60 1,592.30 1,595.60 0.8K
09:47 1,596.20 1,599.60 1,596.20 1,598.70 0.9K
09:48 1,597.00 1,598.50 1,597.00 1,598.50 0.7K
09:49 1,598.50 1,599.50 1,597.00 1,599.00 0.8K
09:50 1,600.00 1,600.10 1,599.20 1,600.10 0.7K
09:51 1,600.10 1,600.20 1,599.80 1,600.10 0.2K
09:52 1,600.50 1,600.80 1,599.70 1,599.70 0.2K
09:53 1,600.50 1,601.00 1,599.80 1,601.00 0.1K
09:54 1,599.80 1,601.00 1,599.00 1,600.90 0.1K
09:55 1,600.90 1,600.90 1,599.00 1,599.00 0.1K
09:56 1,599.60 1,601.00 1,599.60 1,600.90 0.1K
09:57 1,601.00 1,603.40 1,601.00 1,602.30 0.3K
09:58 1,602.20 1,602.20 1,602.20 1,602.20 0.0K
09:59 1,605.40 1,605.40 1,604.00 1,605.40 0.7K
10:00 1,608.00 1,608.30 1,605.30 1,605.30 0.2K
10:01 1,605.20 1,605.20 1,604.00 1,604.00 0.0K
10:02 1,604.00 1,604.80 1,604.00 1,604.00 0.1K
10:03 1,602.20 1,602.20 1,601.20 1,601.20 0.0K
10:04 1,601.20 1,601.20 1,601.20 1,601.20 0.0K
10:05 1,601.30 1,601.30 1,601.30 1,601.30 0.1K
10:06 1,601.30 1,601.30 1,598.90 1,598.90 0.1K
10:07 1,598.00 1,598.90 1,598.00 1,598.90 0.0K
10:08 1,598.00 1,599.20 1,598.00 1,599.20 0.0K
10:09 1,599.10 1,599.10 1,598.00 1,598.00 0.0K
10:10 1,599.60 1,599.60 1,596.80 1,597.80 0.2K
10:11 1,597.40 1,597.50 1,597.40 1,597.50 0.0K
10:12 1,597.40 1,597.40 1,596.00 1,597.20 0.1K
10:13 1,596.80 1,596.80 1,596.50 1,596.50 0.0K
10:14 1,596.40 1,597.40 1,594.90 1,594.90 0.1K
10:15 1,596.20 1,596.20 1,593.60 1,596.10 0.2K
10:16 1,598.50 1,600.70 1,598.50 1,600.70 0.3K
10:17 1,601.80 1,601.80 1,599.50 1,599.50 0.4K
10:18 1,600.60 1,600.60 1,598.50 1,598.50 0.2K
10:19 1,596.50 1,597.70 1,596.00 1,597.60 0.5K
10:20 1,597.60 1,597.60 1,597.60 1,597.60 0.1K
10:21 1,595.60 1,595.60 1,595.10 1,595.10 0.0K
10:22 1,594.90 1,598.40 1,594.90 1,597.60 0.5K
10:23 1,596.90 1,596.90 1,596.90 1,596.90 0.0K
10:24 1,598.00 1,598.00 1,596.90 1,596.90 0.2K
10:25 1,595.90 1,596.10 1,595.90 1,596.00 0.1K
10:26 1,597.30 1,598.00 1,597.30 1,598.00 0.0K
10:27 1,598.00 1,598.90 1,598.00 1,598.90 0.2K
10:28 1,599.00 1,599.00 1,597.40 1,597.40 0.1K
10:29 1,597.40 1,598.00 1,597.40 1,598.00 0.0K
10:30 1,596.20 1,596.20 1,594.90 1,595.00 0.1K
10:31 1,596.30 1,596.40 1,596.30 1,596.40 0.0K
10:32 1,597.80 1,597.80 1,597.70 1,597.70 0.0K
10:33 1,596.30 1,596.30 1,596.30 1,596.30 0.0K
10:34 1,597.30 1,597.30 1,596.00 1,596.00 0.1K
10:35 1,597.00 1,597.00 1,597.00 1,597.00 0.0K
10:36 1,597.30 1,597.30 1,597.30 1,597.30 0.1K
10:37 1,595.60 1,596.90 1,594.90 1,595.70 0.1K
10:39 1,597.00 1,597.40 1,597.00 1,597.40 0.0K
10:40 1,597.20 1,597.20 1,597.20 1,597.20 0.0K
10:42 1,596.30 1,596.30 1,596.30 1,596.30 0.0K
10:44 1,597.60 1,599.00 1,597.60 1,599.00 0.1K
10:45 1,598.80 1,599.60 1,598.60 1,599.60 0.1K
10:46 1,598.80 1,599.00 1,597.80 1,597.80 0.0K
10:48 1,595.10 1,595.10 1,595.10 1,595.10 0.2K
10:49 1,597.00 1,599.00 1,597.00 1,599.00 0.2K
10:50 1,599.00 1,599.00 1,597.30 1,597.30 0.1K
10:51 1,599.00 1,599.00 1,599.00 1,599.00 0.1K
10:52 1,597.40 1,597.80 1,596.20 1,597.80 0.0K
10:53 1,595.40 1,595.40 1,595.40 1,595.40 0.1K
10:54 1,597.80 1,597.80 1,597.80 1,597.80 0.1K
10:55 1,596.30 1,596.30 1,595.10 1,595.10 0.2K
10:56 1,596.00 1,596.00 1,596.00 1,596.00 0.0K
10:58 1,596.00 1,596.00 1,595.10 1,595.10 0.0K
10:59 1,595.80 1,595.80 1,595.80 1,595.80 0.0K
11:00 1,595.80 1,595.90 1,595.00 1,595.90 0.1K
11:01 1,594.00 1,594.00 1,594.00 1,594.00 0.0K
11:02 1,590.10 1,591.50 1,590.10 1,591.50 0.6K
11:03 1,591.50 1,592.30 1,591.50 1,592.30 0.0K
11:04 1,591.70 1,591.70 1,590.90 1,590.90 0.0K
11:05 1,590.90 1,591.80 1,590.90 1,591.80 0.1K
11:07 1,590.40 1,591.10 1,590.40 1,591.10 0.1K
11:08 1,590.40 1,590.40 1,590.40 1,590.40 0.0K
11:09 1,590.40 1,590.40 1,590.40 1,590.40 0.0K
11:10 1,590.00 1,590.00 1,589.50 1,589.50 0.2K
11:11 1,589.00 1,592.90 1,589.00 1,592.80 0.3K
11:12 1,593.00 1,593.00 1,592.60 1,592.60 0.0K
11:13 1,592.50 1,592.50 1,591.10 1,591.10 0.0K
11:14 1,591.90 1,592.00 1,591.90 1,591.90 0.2K
11:15 1,590.80 1,591.30 1,590.80 1,590.80 0.0K
11:16 1,590.00 1,590.00 1,588.10 1,588.10 0.1K
11:17 1,587.50 1,588.40 1,587.00 1,587.00 0.1K
11:18 1,588.00 1,588.00 1,586.40 1,586.90 0.5K
11:19 1,586.00 1,587.90 1,586.00 1,587.90 0.1K
11:20 1,587.70 1,587.70 1,586.00 1,586.10 0.1K
11:21 1,586.60 1,586.60 1,583.90 1,583.90 0.5K
11:22 1,583.90 1,583.90 1,582.70 1,582.90 0.1K
11:23 1,585.40 1,585.50 1,584.20 1,585.50 0.3K
11:24 1,583.70 1,584.90 1,583.00 1,584.50 0.4K
11:25 1,583.10 1,583.10 1,582.40 1,583.10 0.5K
11:26 1,583.00 1,584.00 1,582.40 1,583.00 0.7K
11:27 1,583.00 1,583.00 1,582.00 1,582.00 0.2K
11:28 1,582.80 1,584.40 1,582.00 1,582.80 0.4K
11:29 1,582.10 1,582.10 1,581.60 1,581.60 0.1K
11:30 1,581.90 1,582.30 1,580.60 1,580.60 0.9K
11:31 1,580.60 1,581.60 1,580.40 1,580.40 0.1K
11:32 1,581.00 1,581.00 1,580.60 1,581.00 0.1K
11:33 1,581.00 1,581.80 1,580.60 1,581.80 0.1K
11:34 1,581.10 1,581.80 1,581.00 1,581.00 0.4K
11:35 1,581.00 1,581.00 1,578.80 1,580.20 2.6K
11:36 1,579.40 1,579.80 1,579.40 1,579.50 0.0K
11:37 1,579.40 1,579.60 1,578.00 1,579.30 0.6K
11:38 1,581.10 1,581.10 1,579.40 1,579.60 0.4K
11:39 1,579.50 1,579.50 1,578.10 1,578.10 0.6K
11:40 1,578.00 1,578.50 1,578.00 1,578.10 0.1K
11:41 1,578.50 1,580.00 1,578.50 1,578.90 0.1K
11:42 1,579.60 1,579.60 1,579.10 1,579.10 2.0K
11:43 1,580.00 1,580.50 1,579.30 1,579.40 0.1K
11:44 1,579.40 1,580.30 1,579.40 1,579.50 0.5K
11:45 1,579.50 1,582.20 1,579.10 1,582.00 0.2K
11:46 1,582.00 1,582.00 1,581.00 1,581.00 0.1K
11:47 1,581.60 1,581.60 1,581.00 1,581.00 0.1K
11:48 1,581.00 1,582.00 1,581.00 1,581.00 0.1K
11:49 1,581.00 1,581.90 1,580.10 1,580.10 0.1K
11:50 1,579.20 1,581.30 1,579.20 1,581.30 0.3K
11:51 1,581.60 1,582.30 1,581.40 1,582.30 0.0K
11:52 1,583.90 1,583.90 1,581.00 1,581.00 0.1K
11:53 1,580.80 1,584.00 1,580.80 1,582.20 0.2K
11:54 1,582.20 1,584.00 1,582.00 1,582.00 0.0K
11:55 1,583.90 1,583.90 1,582.80 1,582.90 0.1K
11:56 1,582.80 1,583.10 1,582.80 1,582.80 0.1K
11:57 1,582.80 1,584.20 1,582.50 1,582.80 0.1K
11:58 1,582.80 1,583.10 1,582.80 1,583.10 0.0K
11:59 1,584.90 1,584.90 1,583.20 1,584.50 0.1K
12:00 1,583.20 1,584.50 1,583.10 1,584.50 0.4K
12:01 1,584.10 1,585.60 1,583.00 1,583.00 0.5K
12:02 1,583.00 1,583.00 1,582.00 1,582.00 0.1K
12:03 1,582.00 1,582.00 1,580.60 1,580.60 0.1K
12:04 1,582.10 1,582.20 1,582.00 1,582.20 0.1K
12:05 1,582.50 1,584.50 1,582.20 1,582.20 0.2K
12:06 1,583.10 1,583.10 1,581.10 1,581.10 0.0K
12:07 1,581.10 1,581.30 1,581.10 1,581.30 0.0K
12:08 1,581.80 1,582.30 1,581.20 1,581.20 0.1K
12:09 1,582.20 1,582.20 1,581.00 1,581.00 0.0K
12:10 1,581.00 1,581.20 1,581.00 1,581.00 0.1K
12:11 1,580.60 1,581.00 1,580.40 1,580.60 0.0K
12:12 1,580.70 1,582.00 1,580.70 1,581.00 0.1K
12:13 1,581.30 1,581.50 1,581.00 1,581.50 0.1K
12:14 1,581.70 1,581.70 1,581.10 1,581.20 0.0K
12:15 1,581.50 1,583.10 1,581.30 1,583.10 0.1K
12:16 1,581.50 1,581.50 1,581.30 1,581.30 0.0K
12:17 1,581.40 1,583.00 1,581.40 1,581.60 0.1K
12:18 1,581.60 1,581.60 1,581.00 1,581.10 0.1K
12:19 1,581.00 1,581.00 1,581.00 1,581.00 0.0K
12:20 1,581.00 1,581.10 1,581.00 1,581.10 0.0K
12:21 1,581.10 1,583.90 1,581.10 1,581.10 0.3K
12:22 1,581.20 1,581.30 1,581.10 1,581.20 0.1K
12:23 1,581.30 1,582.60 1,581.30 1,581.30 0.1K
12:24 1,581.30 1,581.70 1,581.30 1,581.40 0.1K
12:25 1,581.40 1,583.10 1,581.40 1,581.80 0.4K
12:26 1,581.70 1,582.50 1,580.80 1,580.80 0.1K
12:27 1,580.70 1,581.70 1,580.60 1,581.60 0.0K
12:28 1,581.60 1,582.90 1,580.80 1,581.80 0.2K
12:29 1,581.80 1,583.00 1,581.60 1,581.60 0.0K
12:30 1,583.00 1,583.00 1,580.60 1,580.60 0.1K
12:31 1,581.70 1,581.70 1,580.00 1,580.00 0.3K
12:32 1,580.00 1,581.70 1,580.00 1,580.90 0.0K
12:33 1,580.90 1,582.60 1,580.80 1,581.30 0.2K
12:34 1,581.20 1,583.40 1,581.10 1,581.10 0.1K
12:35 1,581.00 1,581.00 1,579.70 1,579.70 0.2K
12:36 1,580.00 1,580.00 1,578.00 1,578.00 0.4K
12:37 1,578.00 1,578.60 1,577.50 1,577.50 0.2K
12:38 1,577.50 1,579.50 1,577.50 1,578.20 0.2K
12:39 1,578.50 1,578.60 1,578.50 1,578.60 0.0K
12:40 1,579.70 1,580.20 1,578.70 1,579.00 0.1K
12:41 1,579.00 1,579.00 1,578.80 1,579.00 0.0K
12:42 1,579.00 1,579.00 1,578.80 1,578.90 0.1K
12:43 1,580.10 1,580.10 1,578.80 1,579.20 0.1K
12:44 1,579.30 1,579.30 1,578.40 1,578.40 0.6K
12:45 1,578.40 1,579.50 1,578.40 1,579.10 0.2K
12:46 1,578.30 1,578.30 1,576.50 1,577.10 1.9K
12:47 1,576.80 1,576.80 1,575.10 1,576.80 0.5K
12:48 1,576.40 1,578.00 1,576.00 1,577.00 0.0K
12:49 1,577.00 1,577.40 1,577.00 1,577.40 0.1K
12:50 1,578.90 1,578.90 1,577.40 1,577.50 0.0K
12:51 1,578.00 1,579.60 1,578.00 1,579.60 0.1K
12:52 1,578.30 1,578.30 1,578.10 1,578.20 0.1K
12:53 1,578.30 1,580.00 1,578.30 1,578.60 0.1K
12:54 1,579.90 1,580.80 1,579.00 1,579.50 0.2K
12:55 1,579.50 1,580.90 1,579.00 1,580.90 0.1K
12:56 1,579.20 1,580.50 1,579.10 1,579.40 0.0K
12:57 1,581.20 1,581.80 1,580.00 1,581.80 0.1K
12:58 1,580.50 1,581.70 1,578.60 1,578.60 1.3K
12:59 1,578.60 1,578.60 1,578.10 1,578.10 0.2K
13:00 1,578.00 1,578.60 1,578.00 1,578.00 0.0K
13:01 1,578.00 1,579.00 1,578.00 1,578.00 0.1K
13:02 1,578.00 1,578.00 1,578.00 1,578.00 0.0K
13:03 1,578.00 1,578.40 1,578.00 1,578.40 0.0K
13:04 1,578.00 1,578.40 1,578.00 1,578.00 0.0K
13:05 1,578.00 1,578.00 1,577.40 1,577.40 0.3K
13:06 1,577.30 1,578.10 1,577.00 1,577.20 0.0K
13:07 1,577.20 1,578.40 1,577.20 1,577.40 0.1K
13:08 1,578.60 1,578.60 1,577.40 1,577.40 0.1K
13:09 1,577.30 1,578.40 1,577.30 1,577.40 0.0K
13:10 1,577.40 1,579.00 1,577.40 1,579.00 0.2K
13:11 1,577.40 1,577.40 1,577.40 1,577.40 0.0K
13:12 1,577.40 1,577.40 1,576.50 1,577.20 0.7K
13:13 1,576.00 1,576.00 1,575.30 1,575.30 0.2K
13:14 1,576.60 1,577.10 1,575.30 1,577.10 0.1K
13:15 1,575.60 1,576.30 1,575.10 1,575.10 0.1K
13:16 1,575.10 1,575.10 1,574.00 1,574.00 1.2K
13:17 1,574.00 1,574.00 1,574.00 1,574.00 0.0K
13:18 1,574.00 1,575.00 1,574.00 1,575.00 0.2K
13:19 1,575.90 1,575.90 1,574.60 1,574.60 0.1K
13:20 1,575.80 1,575.80 1,574.40 1,575.70 0.0K
13:21 1,574.40 1,575.60 1,574.20 1,574.50 0.0K
13:22 1,574.50 1,575.40 1,574.50 1,574.50 0.0K
13:23 1,574.50 1,575.30 1,574.50 1,575.30 0.1K
13:24 1,575.30 1,575.30 1,575.00 1,575.30 0.1K
13:25 1,575.30 1,575.40 1,575.00 1,575.00 0.5K
13:26 1,575.00 1,575.00 1,573.00 1,573.00 0.8K
13:27 1,573.00 1,575.00 1,573.00 1,575.00 0.3K
13:28 1,575.00 1,575.00 1,572.10 1,572.10 1.0K
13:29 1,572.30 1,573.70 1,571.80 1,573.00 0.5K
13:30 1,572.20 1,572.20 1,572.00 1,572.10 0.1K
13:31 1,573.00 1,573.00 1,570.80 1,570.80 0.5K
13:32 1,571.60 1,571.60 1,570.80 1,570.80 0.0K
13:33 1,570.80 1,571.60 1,570.80 1,571.60 0.1K
13:34 1,570.50 1,570.50 1,567.80 1,567.80 3.2K
13:35 1,566.90 1,568.50 1,565.80 1,568.50 0.6K
13:36 1,568.00 1,569.00 1,567.40 1,567.50 0.1K
13:37 1,567.10 1,569.10 1,567.10 1,567.50 0.0K
13:38 1,567.50 1,567.50 1,566.90 1,566.90 0.3K
13:39 1,566.90 1,566.90 1,566.00 1,566.10 0.2K
13:40 1,566.20 1,566.50 1,565.90 1,565.90 0.3K
13:41 1,565.90 1,566.00 1,565.30 1,565.60 0.2K
13:42 1,565.40 1,565.60 1,565.30 1,565.30 0.0K
13:43 1,565.30 1,565.30 1,565.00 1,565.00 0.5K
13:44 1,565.00 1,566.40 1,565.00 1,565.30 0.1K
13:45 1,566.70 1,568.40 1,566.70 1,568.40 0.2K
13:46 1,568.40 1,570.00 1,568.40 1,569.00 0.1K
13:47 1,569.00 1,569.70 1,565.80 1,565.80 0.5K
13:48 1,565.70 1,567.70 1,565.70 1,567.40 0.0K
13:49 1,567.70 1,568.80 1,567.00 1,567.10 0.1K
13:50 1,568.00 1,568.00 1,568.00 1,568.00 0.2K
13:51 1,568.00 1,568.00 1,565.40 1,565.60 1.4K
13:52 1,567.20 1,567.80 1,565.60 1,567.60 0.1K
13:53 1,566.00 1,569.40 1,566.00 1,568.00 0.2K
13:54 1,567.90 1,568.70 1,567.60 1,567.60 0.0K
13:55 1,568.00 1,568.00 1,567.60 1,567.60 0.0K
13:56 1,567.60 1,567.60 1,567.50 1,567.50 0.1K
13:57 1,567.30 1,567.30 1,567.00 1,567.00 0.3K
13:58 1,567.00 1,567.50 1,565.40 1,565.60 0.2K
13:59 1,565.50 1,565.50 1,565.00 1,565.50 0.7K
14:00 1,565.50 1,565.50 1,565.00 1,565.00 0.6K
14:01 1,565.00 1,565.00 1,565.00 1,565.00 0.1K
14:02 1,565.00 1,565.10 1,563.90 1,563.90 0.1K
14:03 1,564.00 1,564.30 1,563.00 1,563.00 0.4K
14:04 1,563.00 1,566.40 1,563.00 1,566.40 1.2K
14:05 1,565.50 1,565.50 1,561.50 1,563.30 1.1K
14:06 1,562.80 1,563.30 1,561.10 1,562.20 0.7K
14:07 1,561.20 1,562.10 1,560.90 1,560.90 0.1K
14:08 1,560.90 1,561.40 1,560.90 1,560.90 0.1K
14:09 1,560.90 1,561.60 1,560.10 1,561.60 0.5K
14:10 1,561.30 1,562.10 1,560.20 1,562.10 1.3K
14:11 1,561.60 1,562.60 1,559.80 1,559.80 1.2K
14:12 1,561.50 1,561.70 1,560.10 1,561.30 0.3K
14:13 1,561.10 1,565.80 1,560.90 1,565.80 1.1K
14:14 1,567.40 1,567.60 1,564.00 1,564.00 0.6K
14:15 1,564.00 1,564.00 1,561.40 1,561.40 0.1K
14:16 1,561.40 1,561.40 1,561.00 1,561.40 0.1K
14:17 1,561.10 1,561.10 1,560.00 1,560.00 0.3K
14:18 1,560.90 1,561.80 1,560.00 1,561.80 0.0K
14:19 1,560.50 1,562.90 1,560.10 1,560.10 0.3K
14:20 1,560.00 1,562.30 1,559.50 1,562.30 0.2K
14:21 1,560.40 1,563.10 1,552.20 1,553.40 5.9K
14:22 1,552.50 1,553.40 1,549.20 1,551.00 15.5K
14:23 1,551.50 1,553.90 1,544.70 1,545.10 4.4K
14:24 1,545.00 1,547.60 1,545.00 1,546.90 7.0K
14:25 1,548.10 1,549.60 1,546.80 1,549.60 0.1K
14:26 1,547.80 1,552.70 1,547.80 1,550.70 1.7K
14:27 1,552.00 1,552.00 1,549.40 1,550.10 1.3K
14:28 1,551.20 1,551.30 1,550.20 1,551.30 0.2K
14:29 1,550.50 1,550.60 1,548.00 1,548.40 0.6K
14:30 1,549.20 1,549.50 1,547.90 1,548.40 1.4K
14:31 1,549.60 1,549.60 1,548.40 1,548.80 0.2K
14:32 1,549.80 1,549.80 1,548.80 1,549.00 0.1K
14:33 1,549.00 1,549.90 1,549.00 1,549.90 0.1K
14:34 1,550.00 1,551.40 1,549.80 1,551.40 0.3K
14:35 1,551.30 1,552.30 1,550.70 1,552.30 0.2K
14:36 1,553.00 1,553.30 1,552.00 1,553.10 2.5K
14:37 1,553.70 1,556.00 1,553.70 1,555.00 1.1K
14:38 1,554.20 1,555.30 1,553.30 1,554.00 0.6K
14:39 1,553.60 1,555.30 1,552.60 1,554.40 0.3K
14:40 1,553.30 1,553.30 1,551.60 1,552.00 0.2K
14:41 1,552.20 1,552.20 1,551.00 1,551.30 0.1K
14:42 1,553.00 1,555.40 1,552.20 1,553.70 0.2K
14:43 1,553.70 1,555.40 1,553.60 1,554.20 0.2K
14:44 1,554.30 1,555.10 1,553.70 1,555.10 0.1K
14:45 1,555.10 1,555.10 1,554.10 1,555.00 0.2K
14:46 1,555.00 1,555.00 1,552.50 1,552.50 1.3K
14:47 1,552.50 1,554.00 1,552.50 1,553.20 0.1K
14:48 1,553.20 1,555.20 1,553.20 1,554.70 0.1K
14:49 1,555.60 1,555.60 1,554.20 1,555.60 0.2K
14:50 1,555.10 1,555.10 1,554.00 1,555.00 0.3K
14:51 1,556.30 1,558.50 1,555.00 1,556.30 1.1K
14:52 1,558.40 1,558.60 1,556.60 1,556.60 0.2K
14:53 1,556.00 1,558.00 1,556.00 1,558.00 0.4K
14:54 1,559.10 1,559.10 1,557.40 1,557.40 0.1K
14:55 1,557.30 1,559.00 1,557.30 1,558.40 0.8K
14:56 1,560.00 1,562.30 1,560.00 1,561.10 1.7K
14:57 1,561.70 1,562.80 1,560.40 1,560.40 1.4K
14:58 1,560.00 1,560.10 1,558.70 1,558.70 0.3K
14:59 1,558.70 1,559.00 1,558.40 1,558.40 0.2K
15:00 1,557.70 1,558.20 1,557.40 1,558.20 0.4K
15:01 1,558.10 1,559.40 1,557.90 1,559.40 0.1K
15:02 1,558.40 1,560.10 1,558.40 1,559.00 0.1K
15:03 1,560.70 1,560.80 1,558.10 1,560.70 0.3K
15:04 1,558.50 1,558.60 1,558.10 1,558.10 0.1K
15:05 1,557.70 1,557.70 1,557.10 1,557.10 0.3K
15:06 1,557.50 1,558.30 1,554.90 1,554.90 2.7K
15:07 1,555.00 1,556.00 1,554.60 1,556.00 1.7K
15:08 1,555.90 1,556.00 1,555.10 1,555.20 0.1K
15:09 1,556.00 1,556.00 1,555.20 1,555.20 0.2K
15:10 1,555.30 1,556.90 1,555.30 1,555.40 0.6K
15:11 1,555.90 1,555.90 1,555.30 1,555.90 0.8K
15:12 1,555.10 1,556.00 1,555.00 1,555.00 0.7K
15:13 1,555.00 1,557.80 1,555.00 1,556.10 0.3K
15:14 1,556.10 1,557.30 1,556.10 1,556.10 0.2K
15:15 1,556.30 1,558.20 1,556.30 1,557.30 0.2K
15:16 1,557.30 1,558.10 1,556.10 1,558.10 0.9K
15:17 1,557.10 1,557.50 1,556.70 1,557.40 0.5K
15:18 1,556.10 1,559.00 1,556.10 1,559.00 1.5K
15:19 1,559.40 1,559.90 1,558.10 1,559.30 0.1K
15:20 1,554.50 1,559.90 1,554.50 1,557.40 5.7K
15:21 1,557.70 1,557.70 1,555.10 1,555.10 0.5K
15:22 1,556.50 1,558.00 1,556.50 1,557.60 0.3K
15:23 1,557.90 1,558.90 1,557.90 1,558.90 0.3K
15:24 1,557.90 1,558.90 1,557.90 1,558.70 0.2K
15:25 1,558.90 1,559.90 1,558.00 1,559.90 1.0K
15:26 1,558.00 1,558.60 1,558.00 1,558.00 0.4K
15:27 1,558.40 1,558.40 1,557.90 1,558.10 0.3K
15:28 1,558.90 1,559.40 1,558.00 1,558.30 0.2K
15:29 1,559.40 1,559.60 1,556.80 1,556.80 1.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 1,615.00 1,626.00 1,568.10 1,595.10 0.4M
2025-09-26 1,621.00 1,622.90 1,543.70 1,556.80 0.2M
2025-09-25 1,607.00 1,644.30 1,606.30 1,623.20 0.1M
2025-09-24 1,613.00 1,626.20 1,600.20 1,616.20 0.1M
2025-09-23 1,632.00 1,634.70 1,601.70 1,614.10 0.1M
2025-09-22 1,675.00 1,685.10 1,629.30 1,634.70 0.2M
2025-09-19 1,645.00 1,705.00 1,633.10 1,665.70 1.6M
2025-09-18 1,605.00 1,685.50 1,596.00 1,645.00 0.6M
2025-09-17 1,592.00 1,628.00 1,583.40 1,607.40 0.3M
2025-09-16 1,581.00 1,615.00 1,577.60 1,587.50 0.4M
2025-09-15 1,611.40 1,620.00 1,585.10 1,590.10 0.1M
2025-09-12 1,623.30 1,623.30 1,596.50 1,601.30 0.1M
2025-09-11 1,624.00 1,627.90 1,605.50 1,616.60 0.1M
2025-09-10 1,673.00 1,674.90 1,610.10 1,618.90 0.4M
2025-09-09 1,602.90 1,659.00 1,600.40 1,649.80 0.2M
2025-09-08 1,575.00 1,597.80 1,562.40 1,591.40 0.1M
2025-09-05 1,569.20 1,597.50 1,568.60 1,577.30 0.1M
2025-09-04 1,628.00 1,628.00 1,565.20 1,575.20 0.1M
2025-09-03 1,599.60 1,619.00 1,591.00 1,606.80 0.1M
2025-09-02 1,589.30 1,615.00 1,578.00 1,607.60 0.1M
2025-09-01 1,531.00 1,596.90 1,523.90 1,589.30 0.1M
2025-08-29 1,549.00 1,556.90 1,523.30 1,530.00 0.1M
2025-08-28 1,529.10 1,563.00 1,526.10 1,541.30 0.1M
2025-08-26 1,560.10 1,565.40 1,515.00 1,534.60 0.1M
2025-08-25 1,606.60 1,622.50 1,562.00 1,567.70 0.1M
2025-08-22 1,602.00 1,619.50 1,592.50 1,604.00 0.1M
2025-08-21 1,604.00 1,624.90 1,595.00 1,608.50 0.1M
2025-08-20 1,613.50 1,628.90 1,595.00 1,603.50 0.1M
2025-08-19 1,573.10 1,618.90 1,565.00 1,613.60 0.2M
2025-08-18 1,560.60 1,587.00 1,559.30 1,575.90 0.2M
2025-08-14 1,522.80 1,555.60 1,519.40 1,550.80 0.1M
2025-08-13 1,472.90 1,524.30 1,472.00 1,518.70 0.1M
2025-08-12 1,485.90 1,503.40 1,465.00 1,469.80 0.1M
2025-08-11 1,511.90 1,520.40 1,479.00 1,485.90 0.1M
2025-08-08 1,559.70 1,560.00 1,499.30 1,507.40 0.2M
2025-08-07 1,586.40 1,593.00 1,521.90 1,563.50 0.3M
2025-08-06 1,574.60 1,594.00 1,561.40 1,586.40 0.2M
2025-08-05 1,570.10 1,611.50 1,541.10 1,559.40 1.5M
2025-08-04 1,479.40 1,512.70 1,452.00 1,500.20 0.3M
2025-08-01 1,479.10 1,494.00 1,441.20 1,450.80 0.1M
2025-07-31 1,485.00 1,514.00 1,470.00 1,473.80 0.2M
2025-07-30 1,512.00 1,523.80 1,498.00 1,506.80 0.1M
2025-07-29 1,496.00 1,529.90 1,480.00 1,504.40 0.1M
2025-07-28 1,554.70 1,554.70 1,492.00 1,499.70 0.2M
2025-07-25 1,597.80 1,597.80 1,550.00 1,554.70 0.1M
2025-07-24 1,580.00 1,602.00 1,576.40 1,588.40 0.1M
2025-07-23 1,612.90 1,613.00 1,582.00 1,585.20 0.1M
2025-07-22 1,628.70 1,628.70 1,596.10 1,600.90 0.1M
2025-07-21 1,634.80 1,636.50 1,611.30 1,616.00 0.1M
2025-07-18 1,607.60 1,642.70 1,580.00 1,634.70 0.4M
2025-07-17 1,599.00 1,609.00 1,575.80 1,601.40 0.2M
2025-07-16 1,550.80 1,595.00 1,547.00 1,590.80 0.2M
2025-07-15 1,554.00 1,576.00 1,541.00 1,544.80 0.2M
2025-07-14 1,600.00 1,600.00 1,548.00 1,552.30 0.1M
2025-07-11 1,609.50 1,622.00 1,583.20 1,588.30 0.1M
2025-07-10 1,612.90 1,635.00 1,598.30 1,604.60 0.1M
2025-07-09 1,619.60 1,627.60 1,602.60 1,611.20 0.1M
2025-07-08 1,622.10 1,629.10 1,603.20 1,619.60 0.1M
2025-07-07 1,642.00 1,642.70 1,617.10 1,629.20 0.1M
2025-07-04 1,658.00 1,668.00 1,632.20 1,642.40 0.1M
2025-07-03 1,657.90 1,668.00 1,645.00 1,655.20 0.2M
2025-07-02 1,647.60 1,669.90 1,637.90 1,657.60 0.1M
2025-07-01 1,664.60 1,676.90 1,636.00 1,646.50 0.1M
2025-06-30 1,604.90 1,674.60 1,601.70 1,664.60 0.4M
2025-06-27 1,599.60 1,636.00 1,590.10 1,600.60 0.3M
2025-06-26 1,599.60 1,605.90 1,581.40 1,586.70 0.1M
2025-06-25 1,609.90 1,623.50 1,587.60 1,595.40 0.2M
2025-06-24 1,640.60 1,649.00 1,600.00 1,603.10 0.4M
2025-06-23 1,610.00 1,649.80 1,605.10 1,618.80 0.4M
2025-06-20 1,625.00 1,649.60 1,607.00 1,618.70 0.2M
2025-06-19 1,632.10 1,658.00 1,592.00 1,651.60 0.4M
2025-06-18 1,647.70 1,661.40 1,626.00 1,636.30 0.1M
2025-06-17 1,663.90 1,668.80 1,617.20 1,655.30 0.3M
2025-06-16 1,645.00 1,675.70 1,608.00 1,663.90 0.4M
2025-06-13 1,550.00 1,668.00 1,550.00 1,648.80 0.4M
2025-06-12 1,657.50 1,672.00 1,605.00 1,609.70 0.2M
2025-06-11 1,642.00 1,680.90 1,638.80 1,657.40 0.5M
2025-06-10 1,695.00 1,702.00 1,635.70 1,641.00 0.4M
2025-06-09 1,665.00 1,703.70 1,661.10 1,689.20 1.1M
2025-06-06 1,719.10 1,745.60 1,559.90 1,649.70 10.5M
2025-06-05 1,819.00 1,839.60 1,745.00 1,753.60 0.4M
2025-06-04 1,804.60 1,835.00 1,795.30 1,816.30 0.1M
2025-06-03 1,791.40 1,855.00 1,786.40 1,804.60 0.4M
2025-06-02 1,779.00 1,899.00 1,762.80 1,773.40 1.0M
2025-05-30 1,787.80 1,794.80 1,747.20 1,770.40 0.7M
2025-05-29 1,789.90 1,805.90 1,750.00 1,784.30 0.2M
2025-05-28 1,771.90 1,804.10 1,771.90 1,776.80 0.2M
2025-05-27 1,802.10 1,820.70 1,764.40 1,768.70 0.2M
2025-05-26 1,830.00 1,873.90 1,772.30 1,804.50 0.4M
2025-05-23 1,824.00 1,831.80 1,788.00 1,793.60 0.2M
2025-05-22 1,821.00 1,847.80 1,809.80 1,817.80 0.2M
2025-05-21 1,781.10 1,845.90 1,770.00 1,827.40 0.3M
2025-05-20 1,860.00 1,880.00 1,790.00 1,798.40 0.4M
2025-05-19 1,830.00 1,869.00 1,816.50 1,848.10 0.3M
2025-05-16 1,825.00 1,848.90 1,785.00 1,819.60 0.4M
2025-05-15 1,758.90 1,825.00 1,740.00 1,812.80 0.4M
2025-05-14 1,738.00 1,786.50 1,730.80 1,760.00 0.3M
2025-05-13 1,668.00 1,755.90 1,650.40 1,729.30 0.4M
2025-05-12 1,657.90 1,685.00 1,646.40 1,668.30 0.2M
2025-05-09 1,545.00 1,623.90 1,544.30 1,608.50 0.3M
2025-05-08 1,646.00 1,672.00 1,552.20 1,593.50 0.2M
2025-05-07 1,580.20 1,672.00 1,562.00 1,650.30 0.4M
2025-05-06 1,636.00 1,669.00 1,590.20 1,606.80 0.3M
2025-05-05 1,585.00 1,674.90 1,582.00 1,635.90 0.9M
2025-05-02 1,560.00 1,585.00 1,545.00 1,551.10 0.2M
2025-04-30 1,584.00 1,635.00 1,535.70 1,578.10 0.6M
2025-04-29 1,574.40 1,602.00 1,558.00 1,578.00 0.3M
2025-04-28 1,519.90 1,584.00 1,506.00 1,565.60 0.3M
2025-04-25 1,549.80 1,560.90 1,490.10 1,504.70 0.3M
2025-04-24 1,574.00 1,584.80 1,540.00 1,546.50 0.1M
2025-04-23 1,573.00 1,593.20 1,532.40 1,572.80 0.3M
2025-04-22 1,474.90 1,573.00 1,462.80 1,560.60 0.5M
2025-04-21 1,481.00 1,493.80 1,445.00 1,470.70 0.4M
2025-04-17 1,477.00 1,477.00 1,435.00 1,465.80 0.2M
2025-04-16 1,463.20 1,479.40 1,437.80 1,471.80 0.2M
2025-04-15 1,369.00 1,480.80 1,362.90 1,463.20 0.4M
2025-04-11 1,331.00 1,345.00 1,284.55 1,337.25 0.2M
2025-04-09 1,284.05 1,284.05 1,242.90 1,266.20 0.1M
2025-04-08 1,277.25 1,313.00 1,242.85 1,284.25 0.1M
2025-04-07 1,181.00 1,248.00 1,159.45 1,218.25 0.3M
2025-04-04 1,350.00 1,355.15 1,288.00 1,300.60 0.2M
2025-04-03 1,370.00 1,398.80 1,353.55 1,359.65 0.1M
2025-04-02 1,386.35 1,405.35 1,355.40 1,393.30 0.1M
2025-04-01 1,341.90 1,391.50 1,333.00 1,388.25 0.1M
2025-03-28 1,397.00 1,422.30 1,350.00 1,359.65 0.2M
2025-03-27 1,358.00 1,400.00 1,350.95 1,384.85 0.2M
2025-03-26 1,416.90 1,435.10 1,360.00 1,366.40 0.1M
2025-03-25 1,470.60 1,475.80 1,409.10 1,417.00 0.1M
2025-03-24 1,448.80 1,474.50 1,439.55 1,470.45 0.1M
2025-03-21 1,392.00 1,439.90 1,386.20 1,435.60 0.2M
2025-03-20 1,397.95 1,422.00 1,363.00 1,389.50 0.2M
2025-03-19 1,307.00 1,397.00 1,305.70 1,389.60 0.4M
2025-03-18 1,274.30 1,313.00 1,261.50 1,299.30 0.3M
2025-03-17 1,289.20 1,307.00 1,251.00 1,257.80 0.3M
2025-03-13 1,299.70 1,310.05 1,245.30 1,278.35 0.2M
2025-03-12 1,300.00 1,309.00 1,260.00 1,284.20 0.2M
2025-03-11 1,282.05 1,310.00 1,275.75 1,290.95 0.2M
2025-03-10 1,340.00 1,345.00 1,303.00 1,313.35 0.2M
2025-03-07 1,313.00 1,346.10 1,298.50 1,330.85 0.4M
2025-03-06 1,369.85 1,374.65 1,276.30 1,306.15 0.7M
2025-03-05 1,266.00 1,359.00 1,266.00 1,355.15 0.3M
2025-03-04 1,220.95 1,279.40 1,201.20 1,259.25 0.3M
2025-03-03 1,280.05 1,294.35 1,170.15 1,226.60 0.3M
2025-02-28 1,265.00 1,288.15 1,237.00 1,273.75 0.1M
2025-02-27 1,350.00 1,350.00 1,271.20 1,280.80 0.1M
2025-02-25 1,320.00 1,363.80 1,312.40 1,355.20 0.2M
2025-02-24 1,335.00 1,352.75 1,297.00 1,317.10 0.1M
2025-02-21 1,355.00 1,378.75 1,329.30 1,358.05 0.2M
2025-02-20 1,259.90 1,357.90 1,237.70 1,350.35 0.3M
2025-02-19 1,188.00 1,297.70 1,170.05 1,263.35 0.4M
2025-02-18 1,244.95 1,252.00 1,175.05 1,196.35 0.3M
2025-02-17 1,296.55 1,307.50 1,227.95 1,235.25 0.3M
2025-02-14 1,425.60 1,428.95 1,272.50 1,296.55 0.4M
2025-02-13 1,424.00 1,460.00 1,396.70 1,422.65 0.2M
2025-02-12 1,408.95 1,465.00 1,337.05 1,420.65 0.3M
2025-02-11 1,478.00 1,483.90 1,390.40 1,409.60 0.2M
2025-02-10 1,560.60 1,566.00 1,461.75 1,470.85 0.2M
2025-02-07 1,524.15 1,609.95 1,524.15 1,557.30 0.4M
2025-02-06 1,530.00 1,555.65 1,501.05 1,521.05 0.6M
2025-02-05 1,497.00 1,501.00 1,443.00 1,474.10 0.2M
2025-02-04 1,520.00 1,520.00 1,458.30 1,485.35 0.2M
2025-02-03 1,491.00 1,536.75 1,480.10 1,490.20 0.2M
2025-02-01 1,555.00 1,600.00 1,500.10 1,506.35 0.2M
2025-01-31 1,500.10 1,563.00 1,497.00 1,549.55 0.2M
2025-01-30 1,456.05 1,540.00 1,451.35 1,497.15 0.4M
2025-01-29 1,340.00 1,425.00 1,339.95 1,419.80 0.3M
2025-01-28 1,446.90 1,459.90 1,286.00 1,316.80 0.6M
2025-01-27 1,495.00 1,495.00 1,415.00 1,423.70 0.3M
2025-01-24 1,589.00 1,590.00 1,490.00 1,520.05 0.1M
2025-01-23 1,602.00 1,618.85 1,575.20 1,578.95 0.1M
2025-01-22 1,646.75 1,652.95 1,570.00 1,603.70 0.1M
2025-01-21 1,689.90 1,720.00 1,624.05 1,634.55 0.1M
2025-01-20 1,697.90 1,700.00 1,672.25 1,686.25 0.1M
2025-01-17 1,679.95 1,742.70 1,649.75 1,693.25 0.2M
2025-01-16 1,682.00 1,733.15 1,660.05 1,679.40 0.4M
2025-01-15 1,605.00 1,629.00 1,574.00 1,582.50 0.1M
2025-01-14 1,589.50 1,619.00 1,573.25 1,592.10 0.1M
2025-01-13 1,663.00 1,667.75 1,550.75 1,581.20 0.2M
2025-01-10 1,738.00 1,745.75 1,664.60 1,668.10 0.1M
2025-01-09 1,775.00 1,807.65 1,736.00 1,750.05 0.1M
2025-01-08 1,839.25 1,842.80 1,782.60 1,798.95 0.1M
2025-01-07 1,774.95 1,855.00 1,774.95 1,837.25 0.2M
2025-01-06 1,894.90 1,915.45 1,756.00 1,766.80 0.5M
2025-01-03 1,844.05 1,929.80 1,830.00 1,885.45 0.6M
2025-01-02 1,839.00 1,867.00 1,770.00 1,848.85 0.3M
2025-01-01 1,719.90 1,849.00 1,702.90 1,832.45 0.4M