CAC 40 (FCHI)

FCHI
🏛️ Frankreich →
7,886.25
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 7,840.91 7,840.91 7,837.46 7,837.46 184.0K
09:01 7,837.54 7,841.63 7,837.54 7,841.09 83.9K
09:02 7,841.51 7,841.51 7,836.13 7,836.88 58.4K
09:03 7,837.99 7,838.52 7,837.99 7,838.52 49.1K
09:04 7,839.53 7,842.56 7,838.01 7,842.56 56.9K
09:05 7,843.08 7,846.09 7,843.08 7,846.09 41.1K
09:06 7,845.23 7,845.23 7,838.39 7,838.39 72.3K
09:07 7,836.98 7,836.98 7,834.14 7,835.28 54.4K
09:08 7,835.34 7,838.32 7,835.34 7,838.32 45.8K
09:09 7,838.34 7,841.48 7,838.34 7,841.48 54.9K
09:10 7,841.06 7,841.06 7,839.66 7,839.66 85.7K
09:11 7,840.51 7,840.51 7,837.37 7,837.82 41.4K
09:12 7,837.07 7,837.07 7,835.78 7,835.78 44.8K
09:13 7,832.50 7,832.50 7,830.64 7,832.31 46.0K
09:14 7,832.55 7,832.55 7,829.09 7,829.09 39.1K
09:15 7,828.15 7,828.38 7,826.70 7,826.70 100.2K
09:16 7,826.37 7,826.37 7,824.00 7,825.44 66.7K
09:17 7,826.42 7,828.69 7,825.75 7,828.69 30.5K
09:18 7,828.73 7,829.36 7,828.27 7,828.38 60.2K
09:19 7,828.97 7,828.97 7,826.55 7,826.55 33.6K
09:20 7,825.02 7,825.59 7,823.76 7,825.59 90.6K
09:21 7,826.95 7,830.84 7,826.95 7,830.84 30.9K
09:22 7,831.11 7,831.11 7,829.86 7,830.11 32.8K
09:23 7,831.23 7,831.71 7,830.96 7,830.96 36.5K
09:24 7,830.47 7,832.92 7,830.47 7,832.92 41.2K
09:25 7,833.14 7,836.32 7,833.14 7,836.32 103.5K
09:26 7,836.34 7,836.34 7,834.56 7,835.09 45.7K
09:27 7,835.90 7,836.51 7,835.70 7,836.14 72.4K
09:28 7,835.52 7,836.17 7,834.28 7,834.28 45.9K
09:29 7,836.14 7,837.39 7,836.14 7,837.27 68.1K
09:30 7,835.84 7,835.84 7,833.48 7,833.48 74.7K
09:31 7,833.81 7,833.81 7,829.67 7,829.67 46.9K
09:32 7,829.61 7,829.61 7,827.35 7,827.35 42.1K
09:33 7,827.86 7,829.59 7,827.86 7,829.59 55.7K
09:34 7,829.87 7,829.87 7,827.98 7,829.29 38.0K
09:35 7,830.03 7,830.69 7,830.03 7,830.69 55.0K
09:36 7,830.55 7,832.37 7,830.55 7,832.37 60.0K
09:37 7,831.94 7,834.00 7,831.94 7,834.00 68.9K
09:38 7,833.24 7,833.42 7,832.82 7,833.42 52.7K
09:39 7,832.54 7,832.54 7,829.56 7,831.00 83.8K
09:40 7,831.83 7,831.83 7,831.43 7,831.43 36.2K
09:41 7,831.46 7,831.46 7,830.24 7,830.61 57.3K
09:42 7,829.86 7,829.86 7,828.26 7,828.26 44.2K
09:43 7,828.03 7,828.03 7,825.70 7,825.70 57.2K
09:44 7,826.94 7,828.05 7,826.94 7,828.05 57.8K
09:45 7,828.58 7,829.85 7,828.03 7,828.03 27.8K
09:46 7,828.16 7,828.16 7,826.84 7,826.86 39.6K
09:47 7,826.64 7,830.38 7,826.64 7,829.89 27.1K
09:48 7,831.30 7,832.08 7,831.30 7,831.34 49.6K
09:49 7,830.93 7,830.93 7,830.12 7,830.12 27.2K
09:50 7,827.93 7,830.31 7,827.93 7,830.31 52.6K
09:51 7,830.78 7,832.58 7,830.78 7,832.58 57.3K
09:52 7,832.55 7,834.70 7,832.55 7,834.70 60.8K
09:53 7,835.96 7,835.96 7,835.39 7,835.39 58.8K
09:54 7,835.30 7,835.30 7,833.38 7,833.52 23.9K
09:55 7,832.97 7,833.23 7,832.71 7,833.23 44.8K
09:56 7,832.92 7,832.92 7,830.27 7,830.27 26.3K
09:57 7,830.18 7,830.18 7,829.33 7,829.33 17.0K
09:58 7,829.46 7,829.46 7,829.02 7,829.02 26.4K
09:59 7,828.83 7,828.83 7,825.93 7,825.93 39.9K
10:00 7,826.10 7,826.60 7,826.08 7,826.08 36.7K
10:01 7,825.96 7,826.54 7,825.96 7,826.25 44.7K
10:02 7,826.34 7,826.44 7,826.34 7,826.39 25.5K
10:03 7,826.12 7,826.46 7,824.67 7,825.14 34.1K
10:04 7,825.82 7,825.82 7,825.17 7,825.17 23.6K
10:05 7,825.36 7,825.92 7,824.45 7,825.92 40.6K
10:06 7,826.76 7,826.76 7,825.38 7,825.38 26.4K
10:07 7,825.77 7,825.77 7,824.75 7,825.04 28.6K
10:08 7,825.04 7,826.40 7,825.04 7,826.40 29.2K
10:09 7,826.59 7,829.01 7,826.59 7,828.17 43.6K
10:10 7,828.45 7,828.45 7,826.58 7,826.58 21.2K
10:11 7,826.63 7,827.16 7,825.37 7,827.16 36.7K
10:12 7,827.19 7,827.73 7,827.19 7,827.28 101.4K
10:13 7,826.69 7,826.85 7,826.43 7,826.85 36.0K
10:14 7,827.17 7,827.33 7,826.80 7,826.80 33.7K
10:15 7,826.36 7,826.36 7,823.89 7,823.89 39.7K
10:16 7,822.76 7,822.76 7,820.31 7,820.31 21.1K
10:17 7,819.23 7,819.43 7,818.38 7,819.04 43.9K
10:18 7,819.44 7,820.97 7,819.44 7,820.97 28.6K
10:19 7,821.45 7,821.45 7,818.27 7,818.59 33.0K
10:20 7,818.37 7,818.37 7,817.94 7,818.34 45.2K
10:21 7,818.53 7,819.04 7,818.53 7,819.04 26.6K
10:22 7,819.42 7,819.42 7,817.45 7,817.45 18.4K
10:23 7,818.09 7,818.77 7,818.09 7,818.77 28.7K
10:24 7,818.99 7,820.39 7,818.93 7,818.93 29.2K
10:25 7,818.05 7,819.22 7,817.89 7,819.22 30.3K
10:26 7,819.69 7,820.79 7,819.69 7,820.79 14.5K
10:27 7,822.33 7,822.47 7,822.02 7,822.02 14.6K
10:28 7,822.04 7,822.04 7,819.92 7,821.11 50.6K
10:29 7,821.95 7,824.98 7,821.95 7,824.98 39.5K
10:30 7,825.12 7,826.22 7,825.12 7,825.87 23.8K
10:31 7,826.23 7,826.23 7,824.37 7,824.37 15.8K
10:32 7,824.77 7,828.46 7,824.77 7,828.46 19.8K
10:33 7,829.56 7,830.91 7,829.56 7,829.88 28.3K
10:34 7,829.53 7,829.53 7,825.94 7,827.01 58.3K
10:35 7,827.61 7,827.95 7,825.90 7,825.90 23.7K
10:36 7,825.84 7,825.87 7,824.23 7,824.23 23.8K
10:37 7,824.41 7,824.41 7,823.64 7,824.06 26.2K
10:38 7,825.20 7,825.84 7,824.44 7,825.84 46.2K
10:39 7,823.41 7,824.69 7,823.41 7,824.69 22.4K
10:40 7,824.89 7,826.13 7,824.28 7,824.28 24.4K
10:41 7,824.47 7,824.47 7,823.54 7,823.54 69.8K
10:42 7,823.04 7,823.04 7,818.01 7,818.36 39.5K
10:43 7,816.41 7,816.41 7,810.90 7,811.65 74.5K
10:44 7,813.32 7,815.51 7,813.32 7,815.51 23.3K
10:45 7,815.80 7,819.76 7,815.80 7,819.76 26.5K
10:46 7,820.31 7,821.91 7,820.06 7,821.91 36.9K
10:47 7,823.14 7,823.14 7,820.95 7,820.95 25.1K
10:48 7,821.34 7,823.72 7,821.34 7,823.11 64.6K
10:49 7,822.68 7,822.68 7,820.08 7,820.17 31.7K
10:50 7,820.25 7,822.48 7,820.25 7,822.48 16.8K
10:51 7,821.39 7,821.39 7,821.02 7,821.02 36.8K
10:52 7,820.88 7,822.20 7,820.88 7,822.20 20.4K
10:53 7,822.22 7,823.01 7,822.22 7,822.55 21.2K
10:54 7,822.39 7,822.39 7,821.37 7,821.40 13.1K
10:55 7,820.71 7,821.04 7,820.48 7,821.04 28.1K
10:56 7,821.31 7,821.31 7,819.82 7,819.82 32.0K
10:57 7,820.50 7,821.37 7,820.50 7,821.37 15.0K
10:58 7,821.55 7,823.61 7,821.55 7,823.61 19.4K
10:59 7,823.79 7,824.35 7,823.79 7,823.92 25.7K
11:00 7,823.71 7,823.71 7,822.46 7,823.00 21.2K
11:01 7,822.66 7,822.66 7,819.22 7,819.82 32.1K
11:02 7,820.09 7,820.09 7,816.83 7,816.83 53.2K
11:03 7,816.64 7,816.90 7,816.55 7,816.90 32.3K
11:04 7,818.62 7,819.24 7,818.62 7,818.69 35.8K
11:05 7,819.82 7,820.03 7,819.39 7,820.03 24.2K
11:06 7,819.88 7,820.94 7,819.88 7,820.38 23.8K
11:07 7,820.21 7,822.21 7,820.21 7,822.21 21.2K
11:08 7,822.98 7,822.98 7,822.55 7,822.55 11.2K
11:09 7,822.45 7,822.77 7,821.41 7,821.41 15.8K
11:10 7,821.12 7,821.12 7,819.43 7,819.43 46.3K
11:11 7,817.62 7,818.20 7,817.62 7,818.20 44.5K
11:12 7,818.15 7,819.29 7,818.15 7,819.29 28.1K
11:13 7,818.33 7,818.33 7,816.90 7,816.90 29.1K
11:14 7,816.89 7,816.89 7,814.08 7,814.76 28.6K
11:15 7,813.74 7,814.83 7,813.74 7,814.64 29.7K
11:16 7,815.32 7,815.70 7,813.60 7,813.60 53.6K
11:17 7,813.10 7,813.10 7,812.38 7,812.62 47.4K
11:18 7,813.38 7,813.38 7,811.80 7,811.80 34.4K
11:19 7,811.78 7,811.89 7,811.57 7,811.60 43.0K
11:20 7,811.97 7,813.15 7,811.97 7,813.15 35.7K
11:21 7,814.03 7,815.18 7,814.03 7,815.18 28.6K
11:22 7,814.26 7,815.13 7,814.26 7,814.62 28.1K
11:23 7,814.68 7,814.81 7,813.99 7,813.99 16.5K
11:24 7,813.92 7,817.01 7,813.92 7,817.01 45.4K
11:25 7,817.30 7,818.19 7,817.30 7,818.19 17.2K
11:26 7,817.74 7,820.28 7,817.74 7,820.28 23.6K
11:27 7,821.18 7,822.95 7,821.18 7,822.95 26.7K
11:28 7,823.50 7,825.22 7,823.50 7,825.22 18.8K
11:29 7,825.39 7,825.42 7,824.01 7,824.01 16.4K
11:30 7,823.99 7,823.99 7,820.51 7,820.51 84.4K
11:31 7,820.77 7,820.82 7,819.60 7,819.60 31.3K
11:32 7,817.51 7,819.24 7,817.51 7,819.24 55.3K
11:33 7,819.42 7,820.19 7,819.42 7,820.19 21.1K
11:34 7,820.03 7,820.03 7,819.03 7,819.18 54.4K
11:35 7,818.31 7,818.85 7,818.19 7,818.62 22.7K
11:36 7,819.55 7,820.00 7,819.12 7,819.12 36.0K
11:37 7,818.93 7,818.99 7,817.65 7,817.65 29.3K
11:38 7,817.48 7,818.43 7,817.48 7,818.43 38.3K
11:39 7,818.64 7,819.72 7,818.64 7,819.72 16.6K
11:40 7,819.84 7,820.48 7,819.41 7,820.48 33.0K
11:41 7,821.12 7,821.45 7,821.12 7,821.33 12.3K
11:42 7,821.48 7,821.69 7,821.25 7,821.33 44.0K
11:43 7,821.32 7,821.32 7,820.45 7,820.45 31.1K
11:44 7,819.97 7,819.97 7,818.09 7,818.28 72.1K
11:45 7,818.48 7,818.48 7,817.62 7,818.21 33.2K
11:46 7,817.95 7,819.38 7,817.95 7,818.54 43.5K
11:47 7,818.06 7,819.06 7,818.06 7,819.02 37.8K
11:48 7,818.82 7,818.82 7,817.25 7,817.25 34.2K
11:49 7,816.74 7,816.92 7,815.00 7,815.00 32.0K
11:50 7,814.73 7,815.49 7,814.73 7,815.49 24.6K
11:51 7,816.18 7,817.27 7,816.18 7,817.27 24.1K
11:52 7,817.38 7,817.38 7,816.54 7,816.97 22.4K
11:53 7,817.30 7,819.00 7,817.30 7,819.00 34.5K
11:54 7,819.39 7,820.24 7,819.31 7,819.31 32.6K
11:55 7,819.77 7,819.95 7,819.16 7,819.16 31.5K
11:56 7,819.14 7,819.14 7,817.40 7,817.40 24.3K
11:57 7,817.48 7,817.97 7,817.48 7,817.75 16.2K
11:58 7,817.04 7,817.04 7,816.14 7,816.85 26.1K
11:59 7,816.24 7,816.62 7,816.24 7,816.62 19.6K
12:00 7,816.90 7,816.90 7,816.33 7,816.33 21.2K
12:01 7,816.86 7,817.62 7,816.86 7,817.42 23.1K
12:02 7,817.60 7,818.58 7,817.60 7,818.27 20.5K
12:03 7,818.27 7,818.27 7,817.49 7,817.49 19.8K
12:04 7,817.75 7,818.30 7,817.73 7,818.25 38.1K
12:05 7,818.25 7,818.50 7,817.82 7,818.23 16.7K
12:06 7,818.70 7,819.77 7,818.70 7,819.59 34.2K
12:07 7,820.00 7,820.10 7,818.64 7,818.64 24.8K
12:08 7,818.31 7,818.31 7,817.47 7,817.89 21.3K
12:09 7,817.12 7,817.69 7,817.12 7,817.67 16.3K
12:10 7,817.94 7,818.68 7,817.94 7,818.68 12.2K
12:11 7,819.03 7,819.34 7,819.03 7,819.18 11.8K
12:12 7,818.99 7,818.99 7,815.23 7,815.23 47.5K
12:13 7,814.47 7,814.47 7,813.11 7,813.11 21.8K
12:14 7,812.96 7,813.07 7,812.70 7,813.07 12.3K
12:15 7,812.96 7,812.96 7,812.58 7,812.58 12.6K
12:16 7,813.37 7,815.23 7,813.37 7,815.23 32.6K
12:17 7,815.58 7,815.58 7,815.01 7,815.10 19.6K
12:18 7,815.60 7,816.47 7,815.60 7,816.47 41.5K
12:19 7,816.65 7,816.65 7,816.37 7,816.62 29.4K
12:20 7,816.90 7,817.28 7,816.90 7,817.24 27.3K
12:21 7,818.11 7,819.94 7,818.11 7,819.64 34.7K
12:22 7,820.28 7,820.35 7,819.96 7,820.23 21.3K
12:23 7,819.89 7,820.29 7,819.89 7,820.03 26.4K
12:24 7,819.95 7,819.95 7,819.44 7,819.44 21.0K
12:25 7,820.44 7,820.76 7,820.44 7,820.76 27.3K
12:26 7,819.38 7,819.78 7,819.38 7,819.49 23.6K
12:27 7,819.39 7,819.39 7,817.78 7,817.78 43.7K
12:28 7,817.50 7,817.50 7,816.42 7,816.42 29.8K
12:29 7,816.14 7,816.68 7,816.10 7,816.31 21.6K
12:30 7,816.09 7,816.09 7,813.86 7,813.86 44.0K
12:31 7,813.41 7,813.69 7,811.37 7,811.37 21.6K
12:32 7,811.20 7,811.42 7,809.20 7,809.20 54.4K
12:33 7,808.77 7,808.80 7,808.07 7,808.07 19.3K
12:34 7,807.65 7,809.65 7,807.65 7,809.65 26.4K
12:35 7,809.64 7,810.27 7,809.64 7,810.27 13.9K
12:36 7,810.18 7,810.25 7,808.88 7,808.88 26.1K
12:37 7,808.88 7,810.00 7,808.88 7,810.00 14.6K
12:38 7,810.18 7,810.99 7,810.16 7,810.99 41.0K
12:39 7,811.35 7,811.35 7,811.20 7,811.20 15.0K
12:40 7,810.90 7,811.09 7,810.40 7,810.40 60.8K
12:41 7,810.43 7,810.43 7,808.17 7,808.17 28.0K
12:42 7,808.10 7,808.10 7,804.89 7,804.89 30.4K
12:43 7,804.75 7,804.82 7,804.11 7,804.11 16.8K
12:44 7,802.42 7,802.42 7,799.64 7,799.64 40.2K
12:45 7,800.46 7,801.02 7,800.46 7,801.02 98.0K
12:46 7,799.14 7,800.52 7,799.14 7,800.16 114.5K
12:47 7,799.59 7,799.83 7,799.59 7,799.81 20.7K
12:48 7,800.63 7,801.53 7,800.49 7,800.61 34.5K
12:49 7,799.77 7,800.66 7,799.77 7,800.66 16.6K
12:50 7,801.09 7,801.09 7,799.52 7,799.52 33.7K
12:51 7,799.15 7,799.15 7,797.71 7,797.71 29.8K
12:52 7,797.47 7,800.96 7,797.47 7,800.96 33.8K
12:53 7,800.89 7,800.89 7,799.92 7,799.92 49.6K
12:54 7,799.86 7,799.86 7,798.59 7,799.34 41.3K
12:55 7,799.25 7,799.25 7,797.49 7,797.49 35.5K
12:56 7,797.17 7,797.42 7,796.72 7,797.42 35.5K
12:57 7,797.75 7,798.67 7,797.75 7,798.67 44.8K
12:58 7,799.27 7,799.86 7,799.27 7,799.86 17.1K
12:59 7,800.64 7,801.48 7,800.64 7,801.48 24.6K
13:00 7,800.88 7,801.27 7,800.65 7,800.65 29.3K
13:01 7,800.82 7,800.82 7,800.54 7,800.54 7.4K
13:02 7,800.27 7,800.47 7,799.78 7,799.78 17.7K
13:03 7,797.74 7,797.74 7,797.20 7,797.30 58.6K
13:04 7,796.58 7,796.58 7,792.83 7,792.83 38.1K
13:05 7,793.28 7,793.50 7,793.28 7,793.28 22.1K
13:06 7,793.31 7,793.63 7,790.74 7,790.74 84.5K
13:07 7,791.57 7,792.55 7,791.57 7,792.55 22.9K
13:08 7,793.96 7,795.37 7,793.96 7,795.37 16.2K
13:09 7,795.41 7,796.91 7,794.87 7,796.91 16.9K
13:10 7,797.20 7,797.47 7,796.85 7,796.85 13.2K
13:11 7,796.49 7,797.22 7,796.49 7,797.22 10.0K
13:12 7,797.59 7,797.59 7,796.72 7,796.80 17.6K
13:13 7,796.05 7,796.10 7,794.67 7,796.10 48.3K
13:14 7,796.08 7,796.94 7,796.08 7,796.94 7.4K
13:15 7,797.42 7,798.20 7,796.92 7,796.92 28.3K
13:16 7,795.29 7,795.29 7,794.26 7,794.33 40.7K
13:17 7,794.68 7,794.68 7,792.84 7,792.84 20.4K
13:18 7,793.19 7,793.96 7,792.89 7,792.89 17.3K
13:19 7,793.08 7,793.26 7,792.01 7,792.01 33.4K
13:20 7,792.09 7,793.39 7,792.09 7,792.59 38.6K
13:21 7,793.45 7,794.52 7,793.45 7,794.52 17.3K
13:22 7,794.48 7,795.13 7,794.48 7,795.13 16.3K
13:23 7,796.69 7,798.74 7,796.69 7,798.74 25.4K
13:24 7,798.55 7,798.55 7,796.51 7,796.51 8.8K
13:25 7,796.39 7,796.39 7,794.82 7,794.82 18.7K
13:26 7,793.79 7,794.55 7,793.79 7,794.55 15.7K
13:27 7,795.14 7,795.82 7,795.14 7,795.82 10.8K
13:28 7,795.62 7,796.11 7,795.18 7,795.25 18.0K
13:29 7,795.45 7,796.00 7,795.45 7,795.91 10.2K
13:30 7,797.30 7,798.73 7,797.30 7,798.46 42.6K
13:31 7,798.84 7,801.33 7,798.84 7,800.58 40.3K
13:32 7,800.04 7,800.04 7,799.58 7,799.60 8.3K
13:33 7,799.68 7,799.68 7,798.52 7,798.52 43.8K
13:34 7,797.14 7,797.14 7,796.62 7,796.69 16.5K
13:35 7,796.20 7,796.20 7,794.00 7,794.00 53.1K
13:36 7,792.83 7,793.27 7,792.83 7,792.89 34.9K
13:37 7,793.66 7,795.13 7,793.66 7,795.13 20.9K
13:38 7,796.38 7,797.45 7,796.35 7,797.45 19.5K
13:39 7,797.85 7,798.67 7,797.85 7,798.67 21.7K
13:40 7,798.68 7,798.80 7,798.56 7,798.69 20.2K
13:41 7,798.79 7,798.79 7,798.39 7,798.52 15.7K
13:42 7,797.86 7,797.86 7,797.47 7,797.57 15.7K
13:43 7,797.96 7,798.18 7,797.42 7,797.46 20.4K
13:44 7,797.79 7,798.08 7,797.35 7,797.35 15.6K
13:45 7,797.38 7,798.08 7,797.21 7,798.08 17.4K
13:46 7,798.20 7,799.20 7,798.20 7,798.46 32.6K
13:47 7,799.51 7,799.68 7,799.50 7,799.68 32.7K
13:48 7,799.25 7,799.62 7,799.20 7,799.59 25.7K
13:49 7,799.52 7,799.60 7,799.23 7,799.23 21.7K
13:50 7,799.27 7,799.65 7,798.87 7,799.42 25.6K
13:51 7,799.46 7,799.71 7,799.31 7,799.71 10.9K
13:52 7,799.96 7,799.96 7,799.70 7,799.72 14.0K
13:53 7,799.62 7,799.71 7,799.42 7,799.71 33.2K
13:54 7,799.86 7,801.42 7,799.86 7,801.42 23.1K
13:55 7,801.32 7,802.00 7,801.32 7,801.84 31.8K
13:56 7,801.17 7,801.44 7,800.47 7,800.47 17.9K
13:57 7,800.77 7,800.77 7,797.91 7,797.91 39.3K
13:58 7,798.66 7,798.66 7,798.57 7,798.61 12.6K
13:59 7,798.60 7,798.63 7,798.30 7,798.39 10.4K
14:00 7,798.00 7,798.00 7,794.99 7,794.99 76.7K
14:01 7,795.31 7,795.49 7,794.89 7,795.49 40.9K
14:02 7,796.17 7,796.51 7,795.71 7,795.71 11.8K
14:03 7,796.63 7,798.08 7,796.63 7,798.08 34.8K
14:04 7,798.71 7,798.87 7,798.12 7,798.87 15.3K
14:05 7,799.01 7,799.01 7,795.61 7,795.61 17.0K
14:06 7,795.28 7,796.79 7,794.82 7,796.79 26.1K
14:07 7,796.89 7,799.34 7,796.89 7,799.34 21.4K
14:08 7,799.53 7,799.53 7,797.66 7,797.66 18.0K
14:09 7,797.85 7,798.05 7,797.74 7,797.77 23.8K
14:10 7,798.29 7,798.92 7,798.08 7,798.92 29.7K
14:11 7,798.95 7,798.97 7,797.98 7,798.97 14.5K
14:12 7,798.74 7,798.74 7,798.51 7,798.51 15.9K
14:13 7,798.82 7,799.68 7,798.82 7,799.21 14.3K
14:14 7,798.91 7,799.34 7,798.61 7,798.61 8.3K
14:15 7,798.85 7,800.69 7,798.85 7,799.28 27.3K
14:16 7,799.03 7,800.00 7,798.67 7,800.00 28.8K
14:17 7,800.68 7,801.21 7,800.68 7,801.21 28.0K
14:18 7,801.89 7,803.70 7,801.89 7,803.70 28.0K
14:19 7,803.29 7,803.91 7,803.29 7,803.91 27.0K
14:20 7,804.29 7,805.30 7,804.29 7,805.30 21.4K
14:21 7,805.06 7,805.29 7,804.97 7,805.29 42.8K
14:22 7,805.79 7,807.40 7,805.79 7,807.40 26.5K
14:23 7,807.38 7,809.07 7,807.38 7,809.07 24.6K
14:24 7,810.26 7,810.53 7,810.08 7,810.53 68.0K
14:25 7,810.73 7,811.32 7,810.73 7,810.95 43.8K
14:26 7,811.60 7,812.41 7,811.60 7,812.22 33.3K
14:27 7,812.53 7,812.53 7,811.77 7,811.93 12.7K
14:28 7,811.63 7,812.48 7,811.63 7,812.48 12.2K
14:29 7,812.77 7,812.77 7,811.34 7,811.34 16.7K
14:30 7,810.92 7,811.26 7,810.74 7,811.26 23.8K
14:31 7,811.07 7,811.07 7,810.09 7,810.09 32.9K
14:32 7,808.49 7,808.49 7,804.92 7,804.92 64.6K
14:33 7,804.12 7,804.36 7,803.96 7,804.23 21.5K
14:34 7,804.73 7,806.05 7,804.30 7,806.05 74.5K
14:35 7,805.86 7,806.09 7,805.64 7,805.71 16.4K
14:36 7,805.80 7,806.58 7,805.80 7,806.19 38.3K
14:37 7,805.71 7,805.71 7,803.57 7,803.57 63.8K
14:38 7,804.67 7,805.55 7,804.29 7,804.50 21.5K
14:39 7,804.76 7,805.34 7,804.70 7,805.34 11.9K
14:40 7,805.07 7,806.27 7,805.07 7,806.24 12.2K
14:41 7,804.88 7,805.22 7,804.88 7,805.22 26.7K
14:42 7,805.68 7,806.15 7,805.13 7,805.13 20.5K
14:43 7,805.20 7,806.15 7,805.13 7,806.15 13.1K
14:44 7,806.34 7,806.65 7,805.70 7,805.70 25.4K
14:45 7,806.64 7,806.71 7,805.25 7,805.25 44.1K
14:46 7,805.01 7,806.29 7,805.01 7,806.29 25.3K
14:47 7,805.85 7,807.00 7,805.85 7,807.00 23.9K
14:48 7,807.32 7,807.47 7,806.63 7,807.47 28.7K
14:49 7,807.56 7,808.20 7,807.56 7,808.20 21.8K
14:50 7,808.68 7,810.45 7,808.68 7,810.45 26.2K
14:51 7,810.17 7,811.99 7,810.17 7,811.99 30.7K
14:52 7,812.47 7,814.65 7,812.47 7,814.65 52.0K
14:53 7,814.88 7,814.88 7,813.98 7,813.98 18.5K
14:54 7,814.09 7,814.09 7,811.81 7,811.81 34.6K
14:55 7,811.65 7,811.65 7,810.40 7,810.63 11.3K
14:56 7,812.18 7,813.12 7,812.18 7,812.85 24.9K
14:57 7,812.69 7,812.69 7,811.89 7,811.89 30.8K
14:58 7,812.28 7,813.39 7,812.28 7,812.68 78.6K
14:59 7,813.23 7,813.23 7,812.76 7,812.76 31.9K
15:00 7,812.52 7,812.52 7,810.82 7,810.82 33.8K
15:01 7,810.89 7,810.89 7,809.56 7,809.56 21.0K
15:02 7,809.86 7,809.86 7,809.11 7,809.12 37.2K
15:03 7,809.64 7,810.57 7,809.64 7,810.03 64.8K
15:04 7,810.25 7,810.73 7,808.84 7,808.84 28.5K
15:05 7,808.43 7,809.04 7,808.43 7,809.04 22.5K
15:06 7,809.77 7,810.39 7,809.77 7,810.39 27.5K
15:07 7,810.69 7,810.89 7,810.69 7,810.85 35.5K
15:08 7,810.84 7,810.89 7,809.94 7,810.04 25.2K
15:09 7,810.33 7,810.35 7,808.88 7,808.88 24.1K
15:10 7,808.65 7,808.77 7,807.78 7,807.80 26.5K
15:11 7,806.85 7,807.04 7,806.79 7,807.04 27.3K
15:12 7,807.29 7,807.53 7,806.90 7,807.53 54.0K
15:13 7,807.13 7,807.13 7,805.44 7,805.44 29.6K
15:14 7,805.50 7,806.49 7,805.47 7,806.49 20.1K
15:15 7,806.28 7,806.28 7,805.18 7,805.18 12.0K
15:16 7,805.51 7,805.51 7,804.98 7,805.08 17.8K
15:17 7,805.35 7,805.35 7,802.70 7,802.70 37.4K
15:18 7,803.06 7,803.78 7,802.84 7,802.84 46.4K
15:19 7,802.71 7,804.59 7,802.71 7,804.59 35.0K
15:20 7,804.73 7,804.81 7,804.03 7,804.03 24.0K
15:21 7,803.71 7,803.71 7,800.97 7,801.01 42.6K
15:22 7,802.04 7,802.04 7,801.32 7,801.32 41.5K
15:23 7,801.52 7,802.47 7,801.29 7,802.47 25.1K
15:24 7,801.73 7,801.73 7,800.73 7,800.85 30.1K
15:25 7,801.20 7,801.20 7,800.79 7,800.88 27.0K
15:26 7,800.76 7,800.91 7,800.18 7,800.18 73.6K
15:27 7,801.03 7,801.15 7,800.55 7,800.94 35.2K
15:28 7,800.91 7,800.91 7,799.18 7,799.23 39.4K
15:29 7,799.73 7,799.82 7,799.12 7,799.39 39.4K
15:30 7,798.98 7,800.05 7,798.98 7,800.05 151.2K
15:31 7,799.77 7,799.77 7,797.29 7,797.29 117.4K
15:32 7,796.86 7,798.77 7,796.86 7,798.77 115.9K
15:33 7,797.75 7,800.56 7,797.75 7,800.56 62.4K
15:34 7,801.26 7,801.26 7,801.26 7,801.26 10.9K
15:35 7,804.80 7,804.80 7,804.80 7,804.80 122.3K
15:36 7,805.60 7,806.72 7,804.99 7,804.99 57.6K
15:37 7,805.70 7,807.45 7,805.70 7,807.45 60.6K
15:38 7,808.25 7,811.01 7,808.25 7,811.01 66.3K
15:39 7,810.84 7,812.65 7,810.84 7,812.65 65.7K
15:40 7,812.88 7,814.26 7,810.38 7,810.38 118.3K
15:41 7,809.58 7,809.58 7,808.99 7,809.21 97.4K
15:42 7,809.03 7,809.04 7,806.63 7,806.63 46.4K
15:43 7,806.84 7,806.84 7,804.87 7,805.26 50.9K
15:44 7,805.47 7,806.55 7,805.47 7,806.55 56.3K
15:45 7,806.17 7,807.01 7,804.87 7,807.01 55.7K
15:46 7,808.10 7,809.08 7,808.10 7,808.78 91.5K
15:47 7,808.52 7,811.58 7,808.52 7,811.49 72.4K
15:48 7,812.82 7,812.82 7,810.21 7,810.21 51.9K
15:49 7,812.09 7,812.57 7,812.08 7,812.57 45.0K
15:50 7,812.22 7,812.28 7,811.25 7,811.25 42.7K
15:51 7,813.07 7,813.07 7,811.77 7,812.04 44.7K
15:52 7,812.17 7,812.56 7,811.51 7,812.56 89.3K
15:53 7,810.70 7,810.70 7,810.49 7,810.49 62.7K
15:54 7,810.49 7,810.60 7,809.46 7,809.46 36.9K
15:55 7,808.32 7,808.42 7,805.71 7,805.71 52.9K
15:56 7,805.71 7,807.06 7,805.71 7,806.65 50.2K
15:57 7,806.88 7,809.29 7,806.88 7,809.29 78.7K
15:58 7,809.23 7,809.23 7,807.68 7,808.82 34.7K
15:59 7,808.96 7,809.52 7,808.96 7,809.40 63.7K
16:00 7,808.20 7,808.20 7,803.43 7,803.43 165.4K
16:01 7,804.84 7,806.62 7,804.81 7,806.62 90.8K
16:02 7,806.86 7,806.86 7,802.16 7,802.16 89.0K
16:03 7,801.84 7,801.84 7,801.38 7,801.38 84.2K
16:04 7,801.33 7,802.49 7,801.33 7,802.12 41.4K
16:05 7,802.90 7,803.88 7,802.90 7,803.81 48.6K
16:06 7,804.34 7,806.13 7,804.34 7,806.13 84.8K
16:07 7,806.39 7,810.60 7,806.39 7,810.60 50.2K
16:08 7,810.40 7,810.40 7,808.84 7,808.84 48.2K
16:09 7,806.84 7,807.66 7,806.84 7,807.66 67.3K
16:10 7,808.13 7,808.59 7,807.41 7,807.41 69.0K
16:11 7,807.26 7,807.26 7,806.26 7,806.27 36.7K
16:12 7,806.01 7,806.33 7,805.38 7,806.33 81.0K
16:13 7,806.81 7,806.93 7,805.86 7,805.86 38.4K
16:14 7,805.29 7,805.29 7,804.49 7,804.49 37.2K
16:15 7,804.89 7,806.58 7,804.89 7,806.58 113.2K
16:16 7,805.99 7,805.99 7,804.29 7,804.29 57.7K
16:17 7,804.11 7,805.63 7,804.11 7,805.44 29.8K
16:18 7,806.54 7,806.84 7,806.54 7,806.68 45.4K
16:19 7,805.92 7,805.92 7,805.38 7,805.59 54.1K
16:20 7,805.52 7,805.52 7,804.00 7,804.00 85.8K
16:21 7,802.82 7,804.13 7,802.77 7,804.13 58.3K
16:22 7,804.18 7,804.18 7,804.00 7,804.11 40.1K
16:23 7,803.78 7,803.78 7,802.61 7,802.61 56.5K
16:24 7,802.16 7,802.76 7,801.86 7,802.76 22.1K
16:25 7,802.79 7,803.09 7,801.63 7,801.63 55.7K
16:26 7,801.98 7,802.26 7,800.91 7,801.48 42.3K
16:27 7,801.06 7,801.06 7,800.34 7,800.49 55.8K
16:28 7,801.38 7,801.94 7,801.38 7,801.94 58.2K
16:29 7,801.98 7,801.98 7,800.61 7,800.61 49.2K
16:30 7,800.45 7,801.24 7,800.04 7,800.04 162.8K
16:31 7,799.61 7,799.61 7,796.55 7,797.33 80.1K
16:32 7,798.15 7,798.15 7,796.83 7,797.12 67.9K
16:33 7,798.01 7,798.01 7,797.51 7,797.51 41.8K
16:34 7,798.41 7,798.53 7,795.82 7,795.82 60.2K
16:35 7,796.01 7,796.01 7,794.80 7,794.80 54.2K
16:36 7,793.68 7,794.55 7,793.36 7,794.55 69.7K
16:37 7,794.11 7,796.23 7,794.11 7,795.92 92.7K
16:38 7,796.19 7,797.01 7,796.19 7,797.01 33.6K
16:39 7,797.07 7,797.07 7,796.40 7,796.92 63.4K
16:40 7,796.57 7,797.04 7,796.37 7,796.95 35.8K
16:41 7,796.19 7,796.56 7,795.27 7,795.40 46.8K
16:42 7,794.12 7,794.12 7,792.67 7,792.67 61.4K
16:43 7,793.30 7,795.89 7,793.30 7,795.89 56.5K
16:44 7,795.77 7,796.42 7,791.71 7,791.71 383.0K
16:45 7,793.36 7,794.19 7,792.81 7,792.81 56.0K
16:46 7,792.92 7,792.92 7,791.96 7,791.96 33.7K
16:47 7,792.25 7,795.02 7,792.25 7,795.02 74.7K
16:48 7,795.53 7,795.53 7,791.85 7,791.85 65.4K
16:49 7,791.42 7,791.42 7,791.03 7,791.03 29.0K
16:50 7,791.70 7,791.70 7,788.60 7,788.60 63.9K
16:51 7,787.63 7,788.43 7,786.99 7,788.43 54.8K
16:52 7,788.73 7,789.69 7,788.73 7,789.60 51.9K
16:53 7,789.72 7,789.72 7,788.09 7,788.47 56.3K
16:54 7,788.26 7,788.98 7,788.26 7,788.98 39.0K
16:55 7,788.93 7,790.29 7,788.93 7,790.29 37.0K
16:56 7,788.61 7,788.61 7,787.27 7,788.08 59.5K
16:57 7,788.07 7,788.33 7,787.76 7,787.83 30.8K
16:58 7,787.70 7,787.70 7,786.48 7,786.50 161.0K
16:59 7,786.39 7,786.88 7,786.39 7,786.88 51.0K
17:00 7,786.28 7,787.14 7,786.18 7,786.79 105.9K
17:01 7,785.12 7,785.12 7,782.49 7,783.14 124.5K
17:02 7,782.02 7,784.59 7,782.02 7,784.59 47.7K
17:03 7,786.05 7,786.61 7,785.77 7,785.77 75.3K
17:04 7,784.94 7,784.94 7,782.67 7,782.67 67.3K
17:05 7,782.86 7,783.22 7,781.89 7,781.89 49.5K
17:06 7,781.52 7,781.81 7,781.11 7,781.48 54.8K
17:07 7,781.89 7,782.28 7,780.86 7,780.86 82.6K
17:08 7,781.46 7,781.46 7,780.51 7,781.34 59.3K
17:09 7,781.20 7,781.20 7,780.03 7,780.07 47.8K
17:10 7,780.44 7,780.44 7,777.96 7,777.96 81.9K
17:11 7,778.35 7,779.31 7,778.03 7,779.31 89.1K
17:12 7,779.65 7,780.29 7,779.45 7,780.29 83.0K
17:13 7,780.95 7,782.21 7,780.92 7,780.92 85.5K
17:14 7,780.97 7,781.19 7,780.84 7,781.11 39.0K
17:15 7,780.01 7,781.21 7,780.01 7,781.13 93.9K
17:16 7,781.39 7,782.46 7,781.39 7,781.97 69.1K
17:17 7,782.35 7,782.74 7,782.11 7,782.11 83.8K
17:18 7,782.37 7,783.47 7,781.23 7,781.23 134.1K
17:19 7,782.06 7,782.87 7,782.06 7,782.27 52.5K
17:20 7,781.84 7,782.17 7,780.10 7,780.10 138.9K
17:21 7,779.16 7,779.43 7,779.16 7,779.23 65.8K
17:22 7,779.71 7,781.49 7,779.71 7,780.98 50.3K
17:23 7,781.60 7,782.00 7,781.25 7,782.00 114.7K
17:24 7,781.81 7,782.46 7,781.77 7,782.46 129.6K
17:25 7,783.04 7,783.04 7,780.69 7,781.23 131.9K
17:26 7,781.82 7,783.00 7,781.82 7,782.25 87.8K
17:27 7,783.24 7,783.87 7,783.02 7,783.87 72.7K
17:28 7,784.57 7,784.57 7,783.84 7,784.26 106.4K
17:29 7,784.37 7,784.37 7,781.88 7,781.88 153.3K
17:30 7,781.68 7,781.68 7,781.68 7,781.68 31.9K
17:31 7,781.68 7,781.68 7,781.68 7,781.68 0.0K
17:32 7,781.68 7,781.68 7,781.68 7,781.68 0.0K
17:33 7,781.68 7,781.68 7,781.68 7,781.68 0.0K
17:34 7,781.68 7,781.68 7,781.68 7,781.68 0.0K
17:35 7,781.68 7,786.98 7,781.68 7,786.98 30,826.0K
17:36 7,786.98 7,786.98 7,786.98 7,786.98 28.6K
17:37 7,786.98 7,786.98 7,786.98 7,786.98 49.5K
17:38 7,786.98 7,786.98 7,786.98 7,786.98 30.4K
17:39 7,786.98 7,786.98 7,786.98 7,786.98 20.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar