CAC 40 (FCHI)

FCHI
🏛️ Frankreich →
7,886.98
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 7,847.76 7,847.76 7,844.07 7,846.74 391.9K
09:01 7,840.82 7,845.78 7,840.82 7,845.36 173.5K
09:02 7,841.82 7,841.94 7,841.61 7,841.61 60.1K
09:03 7,844.82 7,849.61 7,844.82 7,849.61 90.3K
09:04 7,850.22 7,850.22 7,847.21 7,848.21 50.7K
09:05 7,844.75 7,844.75 7,842.59 7,842.59 58.1K
09:06 7,843.42 7,844.82 7,842.97 7,844.82 118.2K
09:07 7,844.89 7,844.89 7,842.51 7,842.51 77.2K
09:08 7,840.73 7,840.73 7,839.42 7,840.21 70.8K
09:09 7,839.99 7,839.99 7,838.12 7,838.12 56.0K
09:10 7,838.50 7,840.80 7,835.85 7,840.80 77.9K
09:11 7,841.02 7,841.88 7,839.42 7,839.42 70.2K
09:12 7,836.98 7,836.98 7,835.22 7,835.26 57.5K
09:13 7,833.53 7,833.53 7,825.27 7,825.27 74.6K
09:14 7,824.09 7,826.47 7,824.09 7,825.28 61.4K
09:15 7,824.42 7,824.42 7,820.60 7,820.60 83.5K
09:16 7,821.17 7,821.17 7,818.47 7,818.98 76.5K
09:17 7,815.16 7,817.41 7,815.16 7,815.51 115.5K
09:18 7,814.18 7,814.18 7,809.02 7,809.02 93.6K
09:19 7,805.88 7,805.88 7,803.93 7,805.40 95.7K
09:20 7,805.15 7,813.34 7,805.15 7,812.81 58.2K
09:21 7,812.52 7,814.52 7,812.52 7,814.52 55.5K
09:22 7,812.01 7,812.01 7,806.66 7,806.66 91.5K
09:23 7,806.43 7,806.43 7,803.76 7,804.68 66.3K
09:24 7,805.86 7,805.86 7,801.55 7,802.64 79.7K
09:25 7,801.17 7,803.22 7,801.17 7,802.27 37.8K
09:26 7,804.08 7,804.18 7,802.77 7,804.18 53.5K
09:27 7,804.58 7,806.19 7,804.58 7,805.71 43.2K
09:28 7,804.93 7,804.93 7,804.38 7,804.80 54.2K
09:29 7,804.84 7,805.77 7,803.39 7,803.39 61.7K
09:30 7,803.69 7,813.27 7,803.69 7,813.27 43.4K
09:31 7,811.50 7,821.05 7,811.50 7,821.05 48.1K
09:32 7,822.50 7,827.81 7,822.50 7,827.81 49.0K
09:33 7,825.32 7,825.32 7,822.92 7,822.92 43.6K
09:34 7,823.45 7,823.77 7,822.67 7,822.67 23.7K
09:35 7,823.03 7,823.85 7,820.41 7,820.56 38.8K
09:36 7,820.80 7,822.02 7,820.80 7,822.02 34.4K
09:37 7,822.05 7,824.92 7,822.05 7,824.92 34.9K
09:38 7,825.27 7,825.85 7,825.27 7,825.44 57.5K
09:39 7,824.99 7,824.99 7,824.28 7,824.76 43.6K
09:40 7,825.10 7,825.12 7,824.10 7,824.81 21.6K
09:41 7,823.42 7,823.42 7,822.52 7,822.75 23.7K
09:42 7,821.94 7,821.94 7,820.99 7,821.53 27.7K
09:43 7,820.54 7,821.03 7,820.37 7,821.03 27.9K
09:44 7,821.34 7,822.66 7,821.34 7,822.22 28.1K
09:45 7,822.89 7,822.89 7,819.12 7,820.57 43.0K
09:46 7,821.71 7,822.21 7,818.92 7,819.10 34.6K
09:47 7,819.03 7,819.03 7,816.06 7,816.06 44.5K
09:48 7,816.25 7,816.25 7,813.50 7,813.50 63.6K
09:49 7,814.00 7,816.48 7,813.62 7,816.48 43.7K
09:50 7,817.81 7,823.92 7,817.81 7,823.92 35.2K
09:51 7,828.56 7,831.84 7,828.56 7,831.84 61.2K
09:52 7,832.10 7,833.95 7,832.03 7,833.50 54.4K
09:53 7,834.95 7,834.95 7,830.46 7,830.46 40.4K
09:54 7,829.31 7,832.23 7,829.31 7,832.23 18.9K
09:55 7,832.13 7,832.13 7,827.43 7,828.34 40.0K
09:56 7,829.40 7,829.56 7,829.21 7,829.56 23.8K
09:57 7,830.17 7,832.06 7,830.17 7,832.06 26.1K
09:58 7,833.21 7,833.86 7,831.84 7,833.33 34.3K
09:59 7,833.37 7,833.52 7,832.75 7,833.52 20.2K
10:00 7,833.78 7,835.43 7,832.64 7,835.43 51.1K
10:01 7,835.52 7,835.62 7,833.49 7,835.30 35.6K
10:02 7,837.01 7,840.63 7,837.01 7,838.57 59.1K
10:03 7,839.12 7,839.12 7,836.92 7,837.85 36.0K
10:04 7,837.77 7,843.99 7,837.77 7,843.99 39.1K
10:05 7,844.28 7,845.18 7,841.83 7,841.83 39.9K
10:06 7,842.61 7,842.61 7,841.42 7,841.42 60.7K
10:07 7,842.10 7,842.51 7,841.45 7,841.45 41.3K
10:08 7,841.58 7,841.58 7,839.10 7,839.10 28.3K
10:09 7,840.03 7,840.95 7,840.00 7,840.00 26.5K
10:10 7,839.24 7,839.24 7,837.62 7,838.99 58.7K
10:11 7,839.45 7,840.27 7,839.45 7,840.08 23.7K
10:12 7,840.27 7,840.69 7,839.54 7,840.69 22.0K
10:13 7,840.75 7,841.37 7,839.91 7,841.20 24.9K
10:14 7,842.52 7,844.05 7,842.52 7,843.65 21.8K
10:15 7,842.84 7,844.96 7,842.39 7,844.96 29.1K
10:16 7,845.73 7,845.73 7,844.01 7,844.04 27.4K
10:17 7,843.92 7,844.17 7,843.88 7,844.13 23.2K
10:18 7,844.76 7,845.07 7,844.76 7,845.07 26.9K
10:19 7,845.38 7,845.93 7,844.53 7,845.93 40.8K
10:20 7,846.17 7,846.69 7,845.07 7,845.07 32.3K
10:21 7,845.18 7,846.60 7,845.18 7,846.55 36.0K
10:22 7,846.58 7,846.58 7,844.28 7,844.28 19.6K
10:23 7,844.59 7,845.42 7,844.59 7,844.63 10.4K
10:24 7,845.13 7,847.21 7,845.13 7,847.21 27.0K
10:25 7,846.18 7,847.02 7,846.18 7,847.02 43.1K
10:26 7,847.26 7,847.26 7,845.83 7,845.83 36.5K
10:27 7,843.62 7,843.62 7,841.69 7,842.30 25.1K
10:28 7,843.60 7,844.67 7,843.60 7,844.67 19.2K
10:29 7,844.89 7,844.89 7,843.95 7,843.98 14.4K
10:30 7,843.04 7,843.63 7,842.32 7,842.96 41.4K
10:31 7,843.78 7,843.78 7,840.27 7,840.27 33.8K
10:32 7,842.61 7,842.61 7,840.57 7,840.73 22.1K
10:33 7,840.53 7,840.53 7,836.77 7,836.77 67.2K
10:34 7,836.27 7,838.88 7,836.27 7,838.88 24.0K
10:35 7,839.21 7,839.73 7,839.21 7,839.72 18.2K
10:36 7,839.07 7,839.34 7,837.16 7,837.16 27.1K
10:37 7,837.31 7,838.75 7,837.31 7,838.75 15.0K
10:38 7,840.35 7,841.96 7,840.35 7,841.96 15.8K
10:39 7,842.78 7,843.35 7,842.78 7,842.99 17.7K
10:40 7,842.54 7,842.55 7,841.70 7,841.70 13.9K
10:41 7,842.13 7,842.48 7,842.10 7,842.10 42.5K
10:42 7,842.95 7,844.43 7,842.95 7,844.36 58.3K
10:43 7,844.51 7,845.22 7,844.36 7,844.90 39.4K
10:44 7,842.68 7,842.82 7,842.37 7,842.82 47.7K
10:45 7,842.93 7,843.19 7,842.67 7,843.19 31.8K
10:46 7,842.83 7,842.83 7,841.14 7,841.14 39.3K
10:47 7,841.15 7,842.20 7,840.90 7,842.20 57.0K
10:48 7,842.50 7,842.50 7,841.30 7,841.41 23.5K
10:49 7,840.90 7,840.90 7,839.36 7,839.36 23.6K
10:50 7,839.49 7,840.28 7,839.49 7,840.28 17.0K
10:51 7,840.22 7,840.22 7,838.08 7,838.08 49.0K
10:52 7,838.08 7,839.24 7,838.08 7,839.24 12.2K
10:53 7,840.02 7,840.80 7,840.02 7,840.80 23.2K
10:54 7,840.68 7,841.83 7,840.41 7,841.83 19.6K
10:55 7,839.67 7,840.54 7,839.67 7,840.38 18.3K
10:56 7,841.75 7,842.26 7,841.75 7,841.89 20.0K
10:57 7,841.07 7,841.07 7,836.61 7,836.61 28.4K
10:58 7,836.14 7,836.85 7,835.73 7,835.73 75.9K
10:59 7,835.41 7,837.89 7,835.41 7,837.89 27.3K
11:00 7,838.05 7,841.94 7,838.05 7,841.94 36.5K
11:01 7,843.08 7,843.08 7,841.68 7,841.68 22.6K
11:02 7,841.65 7,841.77 7,841.44 7,841.68 16.7K
11:03 7,841.83 7,841.83 7,839.31 7,839.31 25.9K
11:04 7,838.28 7,839.13 7,838.28 7,838.37 26.3K
11:05 7,834.71 7,834.94 7,834.55 7,834.57 70.2K
11:06 7,834.15 7,834.15 7,829.54 7,829.54 33.6K
11:07 7,827.84 7,829.06 7,827.84 7,828.37 42.5K
11:08 7,829.57 7,830.15 7,828.94 7,829.81 40.9K
11:09 7,830.54 7,831.32 7,830.10 7,830.33 92.6K
11:10 7,830.10 7,830.10 7,828.98 7,829.86 26.5K
11:11 7,826.90 7,828.64 7,826.90 7,828.64 54.5K
11:12 7,828.92 7,829.59 7,826.49 7,826.49 51.7K
11:13 7,826.33 7,827.04 7,826.05 7,826.89 23.3K
11:14 7,826.35 7,826.61 7,826.21 7,826.21 16.4K
11:15 7,824.30 7,826.91 7,824.30 7,825.18 38.9K
11:16 7,824.46 7,825.67 7,824.46 7,825.55 26.2K
11:17 7,826.50 7,826.97 7,822.65 7,822.65 72.0K
11:18 7,822.82 7,823.35 7,822.74 7,822.74 15.0K
11:19 7,822.57 7,822.57 7,822.08 7,822.08 23.1K
11:20 7,821.95 7,821.95 7,819.68 7,819.68 22.7K
11:21 7,820.59 7,822.42 7,820.59 7,821.72 46.9K
11:22 7,821.61 7,821.61 7,820.56 7,820.56 20.9K
11:23 7,820.52 7,821.03 7,820.04 7,820.98 26.3K
11:24 7,820.78 7,820.98 7,820.29 7,820.29 22.1K
11:25 7,821.47 7,821.66 7,820.89 7,820.89 24.0K
11:26 7,820.49 7,821.21 7,818.21 7,818.21 42.7K
11:27 7,817.13 7,817.81 7,816.19 7,817.81 50.5K
11:28 7,818.67 7,820.69 7,818.67 7,820.69 16.9K
11:29 7,821.14 7,821.74 7,821.14 7,821.74 32.4K
11:30 7,821.22 7,822.29 7,821.22 7,822.16 32.3K
11:31 7,822.62 7,822.62 7,821.43 7,821.43 60.0K
11:32 7,821.68 7,821.68 7,818.86 7,818.86 18.5K
11:33 7,818.68 7,820.95 7,818.68 7,820.67 24.5K
11:34 7,820.92 7,822.01 7,820.64 7,822.01 16.7K
11:35 7,822.75 7,822.75 7,821.44 7,821.44 18.7K
11:36 7,821.53 7,821.53 7,819.40 7,819.40 31.7K
11:37 7,820.28 7,820.28 7,818.63 7,818.63 40.2K
11:38 7,819.38 7,819.50 7,816.27 7,816.27 64.6K
11:39 7,817.25 7,818.66 7,817.25 7,818.66 17.0K
11:40 7,817.42 7,818.43 7,817.42 7,817.88 26.1K
11:41 7,818.01 7,819.59 7,818.01 7,819.59 36.3K
11:42 7,819.68 7,819.92 7,819.68 7,819.92 21.7K
11:43 7,819.92 7,819.92 7,818.23 7,818.50 22.5K
11:44 7,817.55 7,818.33 7,817.44 7,817.44 28.4K
11:45 7,818.16 7,818.80 7,816.97 7,818.80 21.9K
11:46 7,818.36 7,818.81 7,817.63 7,817.63 19.1K
11:47 7,817.13 7,817.13 7,815.93 7,815.93 21.0K
11:48 7,817.23 7,817.23 7,816.76 7,816.76 35.2K
11:49 7,816.86 7,817.10 7,816.86 7,816.97 18.1K
11:50 7,816.81 7,816.81 7,815.92 7,815.92 34.1K
11:51 7,815.79 7,815.79 7,815.35 7,815.37 30.8K
11:52 7,815.72 7,815.72 7,814.34 7,814.94 84.6K
11:53 7,814.91 7,815.14 7,814.86 7,814.94 35.3K
11:54 7,815.78 7,816.39 7,815.78 7,816.01 20.0K
11:55 7,815.75 7,815.75 7,811.60 7,811.60 38.2K
11:56 7,811.00 7,811.88 7,810.96 7,811.88 37.0K
11:57 7,811.94 7,814.39 7,811.94 7,814.11 21.5K
11:58 7,814.00 7,814.00 7,812.48 7,812.60 20.5K
11:59 7,812.63 7,812.63 7,811.25 7,812.21 43.2K
12:00 7,812.72 7,812.72 7,809.50 7,809.50 34.4K
12:01 7,808.54 7,812.53 7,808.54 7,812.29 24.4K
12:02 7,811.70 7,813.68 7,811.70 7,813.36 28.5K
12:03 7,812.62 7,814.69 7,812.62 7,814.59 22.7K
12:04 7,814.28 7,815.47 7,814.28 7,815.47 13.1K
12:05 7,815.71 7,815.71 7,814.94 7,814.94 39.1K
12:06 7,815.58 7,817.10 7,815.58 7,817.10 20.5K
12:07 7,816.96 7,819.54 7,816.96 7,819.54 22.1K
12:08 7,819.91 7,822.23 7,819.91 7,822.23 26.0K
12:09 7,822.44 7,822.44 7,822.12 7,822.12 19.3K
12:10 7,822.39 7,824.89 7,822.39 7,824.89 29.2K
12:11 7,824.63 7,825.63 7,824.00 7,824.00 43.8K
12:12 7,824.36 7,824.36 7,823.78 7,824.13 15.2K
12:13 7,824.87 7,826.41 7,824.87 7,826.37 13.5K
12:14 7,826.90 7,828.75 7,826.90 7,828.63 12.3K
12:15 7,828.46 7,828.49 7,827.81 7,827.81 16.8K
12:16 7,827.88 7,828.69 7,827.88 7,828.09 13.9K
12:17 7,828.02 7,830.54 7,828.02 7,830.54 18.8K
12:18 7,830.55 7,832.00 7,830.55 7,831.93 15.5K
12:19 7,832.40 7,833.83 7,832.40 7,833.15 22.8K
12:20 7,833.18 7,833.86 7,833.18 7,833.22 26.3K
12:21 7,832.53 7,832.65 7,832.43 7,832.61 14.2K
12:22 7,831.99 7,832.85 7,831.76 7,832.82 37.5K
12:23 7,832.02 7,832.45 7,832.02 7,832.32 19.2K
12:24 7,832.99 7,832.99 7,832.38 7,832.39 13.3K
12:25 7,832.95 7,833.40 7,832.95 7,833.21 18.2K
12:26 7,833.37 7,833.78 7,833.37 7,833.78 27.0K
12:27 7,834.38 7,835.34 7,834.38 7,835.34 22.0K
12:28 7,835.84 7,835.84 7,834.36 7,834.36 20.7K
12:29 7,834.81 7,836.00 7,833.56 7,833.56 27.0K
12:30 7,833.76 7,835.76 7,833.76 7,835.76 29.5K
12:31 7,835.95 7,837.43 7,835.95 7,837.15 26.0K
12:32 7,836.62 7,838.06 7,836.25 7,837.99 16.7K
12:33 7,838.84 7,838.97 7,838.41 7,838.76 16.2K
12:34 7,837.70 7,838.42 7,837.70 7,838.34 16.3K
12:35 7,838.68 7,839.57 7,838.68 7,839.56 32.7K
12:36 7,840.71 7,841.75 7,840.71 7,841.75 36.9K
12:37 7,839.96 7,841.02 7,839.81 7,839.82 34.3K
12:38 7,840.23 7,840.23 7,838.91 7,839.60 24.3K
12:39 7,839.83 7,841.18 7,839.83 7,841.18 16.7K
12:40 7,841.35 7,841.51 7,840.94 7,841.37 14.0K
12:41 7,840.99 7,840.99 7,838.31 7,838.31 30.4K
12:42 7,837.12 7,837.42 7,836.80 7,837.42 25.6K
12:43 7,837.19 7,837.19 7,836.60 7,836.93 18.4K
12:44 7,836.89 7,837.22 7,836.25 7,836.25 26.6K
12:45 7,836.16 7,836.16 7,835.22 7,835.22 23.4K
12:46 7,835.09 7,835.09 7,834.69 7,834.89 16.4K
12:47 7,832.66 7,833.66 7,832.51 7,833.66 40.6K
12:48 7,833.84 7,834.20 7,833.58 7,834.20 8.6K
12:49 7,835.07 7,835.68 7,835.07 7,835.68 12.0K
12:50 7,835.97 7,836.95 7,835.97 7,836.95 6.1K
12:51 7,836.86 7,836.86 7,835.54 7,835.54 30.7K
12:52 7,835.43 7,835.43 7,834.25 7,834.25 18.9K
12:53 7,834.87 7,834.87 7,833.68 7,833.68 24.3K
12:54 7,833.81 7,833.81 7,831.83 7,831.83 30.9K
12:55 7,831.97 7,831.97 7,831.20 7,831.20 37.6K
12:56 7,831.45 7,831.96 7,831.15 7,831.30 16.7K
12:57 7,830.39 7,831.51 7,830.39 7,831.36 27.4K
12:58 7,831.28 7,831.63 7,831.28 7,831.45 9.4K
12:59 7,831.34 7,831.99 7,831.34 7,831.99 27.4K
13:00 7,831.66 7,831.66 7,830.76 7,831.24 57.8K
13:01 7,830.94 7,832.43 7,830.94 7,832.43 18.1K
13:02 7,831.86 7,832.23 7,831.25 7,832.23 57.4K
13:03 7,831.70 7,832.57 7,830.51 7,832.57 24.9K
13:04 7,832.61 7,832.61 7,832.32 7,832.60 14.0K
13:05 7,832.19 7,832.19 7,831.98 7,831.98 10.3K
13:06 7,830.50 7,830.80 7,830.50 7,830.80 76.9K
13:07 7,830.88 7,831.61 7,830.79 7,831.61 16.3K
13:08 7,831.61 7,833.00 7,831.52 7,833.00 27.0K
13:09 7,833.02 7,833.52 7,833.02 7,833.52 8.5K
13:10 7,833.56 7,833.56 7,830.85 7,830.85 22.8K
13:11 7,830.85 7,831.29 7,830.85 7,831.20 17.6K
13:12 7,831.47 7,831.47 7,829.10 7,829.10 26.8K
13:13 7,828.20 7,828.39 7,828.20 7,828.39 16.0K
13:14 7,828.49 7,828.84 7,828.49 7,828.84 19.0K
13:15 7,828.45 7,828.45 7,828.16 7,828.25 14.1K
13:16 7,828.21 7,830.38 7,828.21 7,829.67 30.0K
13:17 7,829.93 7,832.48 7,829.93 7,832.48 11.7K
13:18 7,832.43 7,834.24 7,832.43 7,834.24 11.3K
13:19 7,834.82 7,835.21 7,834.82 7,835.13 18.6K
13:20 7,834.61 7,834.84 7,834.34 7,834.84 15.7K
13:21 7,835.08 7,835.11 7,834.89 7,835.11 8.9K
13:22 7,835.05 7,835.33 7,834.83 7,835.33 24.6K
13:23 7,834.40 7,834.79 7,834.26 7,834.26 20.0K
13:24 7,834.15 7,834.44 7,834.03 7,834.33 10.6K
13:25 7,834.57 7,834.87 7,834.35 7,834.87 15.6K
13:26 7,835.14 7,835.14 7,834.52 7,834.62 26.5K
13:27 7,834.49 7,835.53 7,834.49 7,835.53 13.2K
13:28 7,835.59 7,837.06 7,835.59 7,837.06 25.5K
13:29 7,836.95 7,837.83 7,836.95 7,837.83 29.8K
13:30 7,837.26 7,838.02 7,836.32 7,836.32 23.2K
13:31 7,836.38 7,838.46 7,836.38 7,838.46 9.9K
13:32 7,838.36 7,839.02 7,838.36 7,839.01 14.4K
13:33 7,839.51 7,840.93 7,839.51 7,840.93 25.6K
13:34 7,840.96 7,842.57 7,840.86 7,842.57 13.7K
13:35 7,842.87 7,842.87 7,842.41 7,842.41 17.8K
13:36 7,842.62 7,842.90 7,842.18 7,842.90 17.3K
13:37 7,843.06 7,843.06 7,842.13 7,842.13 12.0K
13:38 7,842.00 7,842.00 7,840.51 7,841.08 13.5K
13:39 7,840.76 7,840.81 7,840.65 7,840.80 14.7K
13:40 7,840.70 7,840.70 7,840.22 7,840.22 12.9K
13:41 7,840.06 7,840.06 7,838.64 7,838.64 23.8K
13:42 7,837.86 7,841.39 7,837.86 7,841.39 26.4K
13:43 7,842.48 7,843.13 7,842.48 7,842.97 19.9K
13:44 7,843.14 7,843.35 7,842.27 7,842.27 21.2K
13:45 7,842.18 7,842.81 7,842.18 7,842.81 19.2K
13:46 7,842.46 7,842.46 7,842.06 7,842.19 12.1K
13:47 7,840.78 7,841.19 7,840.78 7,840.86 30.4K
13:48 7,840.95 7,842.44 7,840.95 7,842.44 13.5K
13:49 7,842.62 7,842.62 7,840.38 7,840.38 23.8K
13:50 7,839.50 7,839.50 7,838.91 7,839.17 28.2K
13:51 7,838.52 7,838.52 7,836.38 7,836.38 45.0K
13:52 7,835.36 7,837.21 7,835.36 7,837.21 20.3K
13:53 7,837.43 7,837.80 7,837.43 7,837.47 5.3K
13:54 7,837.74 7,839.03 7,837.74 7,839.03 152.7K
13:55 7,838.47 7,838.47 7,837.93 7,837.94 12.4K
13:56 7,837.96 7,837.96 7,836.75 7,836.75 22.3K
13:57 7,836.45 7,836.82 7,836.45 7,836.82 7.5K
13:58 7,836.56 7,837.50 7,836.56 7,837.49 18.7K
13:59 7,837.61 7,837.84 7,837.11 7,837.11 12.3K
14:00 7,837.44 7,837.44 7,835.24 7,835.24 16.5K
14:01 7,835.06 7,835.93 7,835.06 7,835.46 16.1K
14:02 7,835.64 7,836.72 7,835.64 7,836.72 23.7K
14:03 7,834.08 7,834.08 7,833.03 7,833.03 19.6K
14:04 7,832.17 7,832.17 7,831.09 7,831.15 26.4K
14:05 7,832.08 7,833.34 7,832.08 7,833.34 56.9K
14:06 7,833.74 7,834.31 7,833.54 7,834.31 33.5K
14:07 7,834.47 7,836.34 7,834.47 7,836.34 37.0K
14:08 7,837.07 7,839.00 7,837.07 7,839.00 20.3K
14:09 7,839.39 7,841.59 7,839.37 7,841.59 22.9K
14:10 7,841.63 7,843.73 7,841.63 7,843.67 22.7K
14:11 7,844.00 7,844.10 7,843.49 7,843.49 25.8K
14:12 7,842.58 7,842.58 7,841.67 7,841.69 20.6K
14:13 7,841.64 7,841.98 7,841.64 7,841.98 9.1K
14:14 7,841.48 7,841.48 7,840.46 7,840.46 17.8K
14:15 7,840.80 7,841.36 7,840.80 7,841.34 21.5K
14:16 7,841.15 7,842.60 7,841.15 7,842.60 21.1K
14:17 7,842.89 7,843.22 7,842.89 7,843.16 15.7K
14:18 7,843.71 7,844.09 7,843.71 7,844.03 25.8K
14:19 7,844.13 7,844.32 7,842.23 7,842.23 24.6K
14:20 7,841.56 7,841.63 7,841.27 7,841.63 28.1K
14:21 7,841.89 7,842.26 7,841.89 7,842.26 9.4K
14:22 7,842.30 7,842.30 7,841.18 7,841.49 21.6K
14:23 7,841.85 7,843.29 7,841.85 7,843.29 17.9K
14:24 7,843.56 7,844.42 7,843.56 7,844.21 25.9K
14:25 7,843.74 7,844.53 7,843.74 7,844.35 25.9K
14:26 7,844.40 7,844.40 7,843.55 7,843.86 23.0K
14:27 7,843.70 7,843.92 7,841.23 7,841.23 37.5K
14:28 7,840.97 7,841.65 7,840.97 7,841.65 10.0K
14:29 7,841.85 7,841.85 7,841.31 7,841.45 5.7K
14:30 7,841.45 7,842.06 7,841.45 7,842.06 26.8K
14:31 7,841.98 7,842.53 7,841.98 7,842.49 11.7K
14:32 7,842.33 7,842.33 7,840.11 7,840.11 32.0K
14:33 7,840.32 7,840.32 7,838.64 7,838.64 23.3K
14:34 7,838.84 7,838.84 7,838.09 7,838.30 20.4K
14:35 7,838.27 7,838.27 7,838.11 7,838.15 8.4K
14:36 7,837.98 7,837.98 7,837.53 7,837.53 13.1K
14:37 7,836.66 7,836.74 7,836.43 7,836.72 32.7K
14:38 7,834.87 7,834.87 7,834.10 7,834.36 38.5K
14:39 7,834.69 7,834.69 7,834.23 7,834.23 9.3K
14:40 7,834.37 7,834.37 7,833.56 7,833.63 21.6K
14:41 7,833.22 7,834.91 7,833.22 7,834.40 19.9K
14:42 7,834.26 7,835.72 7,834.26 7,835.72 15.2K
14:43 7,835.56 7,836.11 7,835.56 7,836.11 16.6K
14:44 7,836.26 7,836.26 7,835.43 7,835.53 17.6K
14:45 7,835.36 7,836.07 7,835.36 7,835.93 31.6K
14:46 7,836.45 7,836.51 7,834.16 7,834.16 33.6K
14:47 7,833.48 7,833.48 7,831.32 7,831.32 21.4K
14:48 7,830.97 7,830.97 7,830.75 7,830.91 21.6K
14:49 7,828.86 7,828.86 7,828.50 7,828.50 30.0K
14:50 7,829.08 7,829.08 7,827.19 7,827.19 40.1K
14:51 7,827.28 7,828.17 7,827.28 7,828.17 26.0K
14:52 7,828.68 7,828.94 7,827.06 7,827.06 21.2K
14:53 7,826.76 7,826.76 7,825.25 7,825.25 21.5K
14:54 7,824.77 7,825.00 7,824.26 7,824.26 19.3K
14:55 7,823.72 7,825.54 7,823.72 7,825.54 16.1K
14:56 7,825.55 7,827.11 7,825.55 7,827.11 12.7K
14:57 7,827.37 7,829.82 7,827.37 7,829.82 19.3K
14:58 7,829.68 7,829.68 7,827.01 7,827.01 33.7K
14:59 7,826.95 7,827.30 7,826.42 7,826.42 15.3K
15:00 7,826.04 7,827.55 7,825.72 7,827.55 68.5K
15:01 7,827.95 7,828.53 7,827.95 7,828.53 20.3K
15:02 7,828.21 7,830.62 7,828.21 7,830.62 33.0K
15:03 7,830.37 7,831.17 7,830.37 7,830.92 21.7K
15:04 7,830.92 7,830.92 7,829.21 7,829.57 30.5K
15:05 7,830.19 7,830.19 7,829.48 7,829.53 25.5K
15:06 7,829.76 7,831.33 7,829.76 7,831.33 25.3K
15:07 7,832.19 7,833.83 7,832.19 7,833.53 13.4K
15:08 7,832.25 7,832.89 7,832.25 7,832.89 67.0K
15:09 7,833.14 7,833.18 7,832.94 7,832.94 16.5K
15:10 7,830.91 7,830.91 7,829.65 7,829.65 25.7K
15:11 7,829.44 7,829.44 7,828.27 7,828.27 30.1K
15:12 7,828.13 7,829.02 7,828.13 7,828.40 50.3K
15:13 7,828.09 7,828.09 7,827.71 7,828.01 15.6K
15:14 7,828.01 7,828.01 7,827.06 7,827.09 21.5K
15:15 7,827.19 7,827.19 7,824.46 7,825.44 58.3K
15:16 7,825.47 7,826.31 7,825.47 7,826.31 15.1K
15:17 7,825.31 7,825.31 7,824.15 7,824.56 21.9K
15:18 7,825.10 7,825.33 7,824.82 7,825.33 48.5K
15:19 7,824.70 7,825.06 7,824.27 7,824.27 20.5K
15:20 7,823.99 7,825.27 7,823.99 7,825.27 23.8K
15:21 7,825.29 7,825.29 7,824.65 7,825.00 12.1K
15:22 7,825.30 7,826.04 7,825.16 7,826.04 20.1K
15:23 7,826.53 7,827.54 7,826.53 7,826.64 19.1K
15:24 7,826.30 7,826.30 7,825.40 7,825.40 27.5K
15:25 7,826.20 7,826.20 7,825.54 7,826.02 47.2K
15:26 7,825.95 7,826.81 7,825.95 7,826.43 24.0K
15:27 7,826.51 7,826.51 7,824.88 7,825.04 25.8K
15:28 7,824.90 7,825.59 7,824.90 7,824.90 27.3K
15:29 7,824.27 7,824.27 7,823.48 7,823.53 55.0K
15:30 7,823.66 7,823.66 7,823.66 7,823.66 26.1K
15:31 7,822.21 7,822.21 7,821.12 7,821.12 106.8K
15:32 7,822.17 7,825.86 7,822.17 7,825.86 32.1K
15:33 7,825.44 7,825.97 7,824.26 7,824.26 23.5K
15:34 7,823.62 7,825.00 7,823.59 7,824.93 19.1K
15:35 7,826.37 7,828.11 7,826.37 7,828.11 26.1K
15:36 7,827.68 7,830.10 7,827.12 7,830.10 302.4K
15:37 7,830.40 7,830.40 7,827.94 7,827.94 45.1K
15:38 7,828.09 7,828.49 7,828.09 7,828.49 14.5K
15:39 7,827.90 7,827.90 7,824.61 7,824.61 0.0K
15:40 7,824.06 7,824.06 7,822.19 7,823.90 110.6K
15:41 7,823.99 7,824.57 7,823.54 7,824.29 52.6K
15:42 7,825.18 7,825.18 7,822.77 7,822.77 49.8K
15:43 7,822.73 7,823.07 7,821.68 7,821.68 25.1K
15:44 7,821.26 7,821.26 7,819.15 7,819.15 45.1K
15:45 7,817.79 7,817.87 7,816.54 7,816.54 60.4K
15:46 7,817.39 7,817.98 7,816.26 7,817.98 179.1K
15:47 7,818.93 7,820.79 7,818.93 7,820.79 45.4K
15:48 7,821.39 7,821.39 7,820.00 7,820.00 37.4K
15:49 7,819.87 7,821.54 7,819.87 7,820.80 36.6K
15:50 7,819.57 7,819.57 7,817.02 7,817.02 47.2K
15:51 7,816.57 7,817.21 7,816.05 7,817.21 44.2K
15:52 7,815.43 7,817.01 7,815.43 7,817.01 63.3K
15:53 7,816.13 7,817.32 7,816.04 7,817.32 49.7K
15:54 7,817.04 7,819.41 7,817.04 7,819.40 62.7K
15:55 7,819.56 7,820.60 7,819.56 7,820.29 29.1K
15:56 7,820.61 7,820.97 7,820.61 7,820.97 31.1K
15:57 7,820.93 7,821.50 7,820.93 7,821.50 30.2K
15:58 7,821.96 7,823.55 7,821.96 7,823.55 49.1K
15:59 7,822.45 7,822.45 7,821.82 7,822.19 59.6K
16:00 7,824.77 7,824.77 7,820.62 7,820.62 109.1K
16:01 7,821.98 7,823.42 7,821.98 7,822.00 51.9K
16:02 7,822.28 7,823.46 7,822.28 7,823.46 25.8K
16:03 7,823.80 7,823.80 7,821.50 7,821.50 49.4K
16:04 7,821.54 7,821.54 7,820.70 7,820.70 26.6K
16:05 7,820.73 7,820.73 7,818.73 7,819.06 46.1K
16:06 7,819.27 7,819.83 7,818.81 7,818.81 48.5K
16:07 7,819.20 7,819.72 7,819.20 7,819.33 69.5K
16:08 7,818.49 7,818.49 7,817.13 7,817.80 67.3K
16:09 7,817.55 7,817.91 7,817.22 7,817.22 37.5K
16:10 7,816.69 7,816.85 7,815.88 7,815.88 41.5K
16:11 7,815.02 7,815.02 7,814.86 7,814.95 78.7K
16:12 7,814.10 7,814.17 7,812.97 7,812.97 49.3K
16:13 7,811.38 7,811.59 7,810.87 7,811.38 72.3K
16:14 7,811.24 7,811.24 7,809.68 7,809.76 46.2K
16:15 7,809.82 7,810.78 7,809.66 7,809.66 58.6K
16:16 7,809.46 7,812.55 7,809.46 7,812.55 71.3K
16:17 7,812.66 7,813.10 7,811.97 7,812.03 37.6K
16:18 7,811.33 7,811.64 7,811.22 7,811.64 47.5K
16:19 7,810.87 7,810.87 7,808.32 7,808.32 51.2K
16:20 7,808.94 7,809.67 7,808.94 7,809.03 53.4K
16:21 7,808.17 7,811.48 7,808.17 7,811.48 70.0K
16:22 7,811.51 7,812.45 7,811.51 7,812.45 36.9K
16:23 7,812.93 7,812.93 7,811.61 7,811.61 30.6K
16:24 7,811.20 7,811.50 7,810.74 7,810.74 35.3K
16:25 7,811.06 7,811.06 7,809.89 7,809.89 39.5K
16:26 7,809.95 7,809.95 7,807.83 7,807.83 64.0K
16:27 7,807.24 7,807.24 7,806.24 7,806.24 34.5K
16:28 7,806.76 7,807.83 7,806.76 7,807.74 53.7K
16:29 7,807.74 7,807.74 7,806.28 7,806.38 50.5K
16:30 7,805.86 7,806.00 7,805.13 7,806.00 51.1K
16:31 7,806.09 7,806.39 7,806.04 7,806.39 45.6K
16:32 7,806.67 7,808.58 7,806.67 7,808.58 50.8K
16:33 7,807.99 7,807.99 7,807.23 7,807.23 100.2K
16:34 7,806.84 7,807.93 7,806.24 7,807.93 114.1K
16:35 7,807.31 7,807.31 7,805.58 7,805.58 94.6K
16:36 7,805.96 7,808.40 7,805.96 7,808.40 67.7K
16:37 7,808.58 7,808.58 7,807.35 7,807.35 44.3K
16:38 7,807.29 7,807.29 7,806.29 7,806.29 47.4K
16:39 7,805.98 7,805.98 7,805.15 7,805.15 42.9K
16:40 7,805.24 7,805.51 7,805.24 7,805.38 32.4K
16:41 7,805.90 7,808.13 7,805.90 7,807.80 62.3K
16:42 7,807.87 7,808.53 7,807.62 7,808.53 35.2K
16:43 7,808.46 7,811.66 7,808.46 7,811.66 60.9K
16:44 7,811.90 7,812.17 7,811.46 7,812.17 30.3K
16:45 7,812.12 7,814.61 7,812.12 7,814.61 71.8K
16:46 7,814.63 7,815.48 7,814.63 7,815.20 88.1K
16:47 7,815.08 7,818.57 7,814.83 7,817.87 127.8K
16:48 7,818.41 7,818.58 7,818.38 7,818.38 64.0K
16:49 7,818.27 7,818.36 7,818.10 7,818.36 20.5K
16:50 7,818.52 7,818.52 7,817.70 7,817.70 75.4K
16:51 7,817.46 7,817.46 7,816.76 7,816.90 43.9K
16:52 7,817.00 7,818.24 7,817.00 7,818.24 48.7K
16:53 7,822.60 7,822.60 7,821.64 7,821.77 109.3K
16:54 7,824.67 7,824.67 7,822.91 7,822.91 71.7K
16:55 7,823.32 7,823.32 7,822.08 7,822.08 61.5K
16:56 7,821.80 7,821.80 7,821.14 7,821.14 33.5K
16:57 7,821.01 7,823.36 7,821.01 7,823.36 70.8K
16:58 7,824.56 7,824.56 7,823.91 7,824.08 61.3K
16:59 7,824.07 7,825.68 7,824.07 7,825.68 45.1K
17:00 7,826.49 7,827.41 7,826.27 7,827.41 55.5K
17:01 7,828.13 7,830.88 7,828.13 7,830.88 78.1K
17:02 7,830.93 7,831.74 7,830.22 7,831.06 73.9K
17:03 7,830.47 7,830.78 7,829.65 7,829.65 88.6K
17:04 7,828.75 7,829.61 7,828.75 7,829.09 68.6K
17:05 7,828.39 7,829.56 7,827.81 7,829.56 35.8K
17:06 7,829.42 7,829.82 7,829.42 7,829.82 38.0K
17:07 7,829.08 7,830.75 7,829.08 7,830.75 98.6K
17:08 7,830.96 7,830.96 7,830.24 7,830.24 74.3K
17:09 7,830.43 7,831.17 7,830.43 7,831.17 65.8K
17:10 7,830.82 7,831.10 7,830.47 7,830.47 66.1K
17:11 7,830.82 7,831.44 7,828.87 7,828.87 54.6K
17:12 7,828.39 7,829.03 7,828.14 7,829.03 53.3K
17:13 7,829.95 7,829.95 7,828.32 7,828.46 62.3K
17:14 7,828.95 7,828.95 7,828.41 7,828.41 45.8K
17:15 7,826.74 7,826.74 7,824.27 7,824.27 130.9K
17:16 7,824.76 7,826.74 7,824.76 7,826.74 53.7K
17:17 7,826.79 7,827.80 7,826.79 7,827.80 130.5K
17:18 7,827.33 7,827.83 7,827.33 7,827.56 48.4K
17:19 7,827.60 7,829.32 7,827.60 7,829.19 86.2K
17:20 7,829.50 7,830.75 7,829.50 7,830.75 205.6K
17:21 7,830.54 7,833.17 7,830.54 7,833.17 123.3K
17:22 7,833.20 7,833.20 7,831.93 7,832.04 75.1K
17:23 7,831.77 7,831.77 7,830.51 7,830.73 71.4K
17:24 7,830.64 7,832.29 7,830.64 7,832.29 83.6K
17:25 7,832.14 7,832.84 7,831.21 7,831.62 132.2K
17:26 7,831.70 7,831.70 7,830.07 7,830.57 77.0K
17:27 7,830.81 7,832.11 7,830.81 7,832.09 94.4K
17:28 7,832.15 7,832.15 7,831.57 7,831.92 90.3K
17:29 7,831.30 7,831.30 7,830.27 7,830.97 197.3K
17:30 7,830.25 7,830.25 7,830.25 7,830.25 49.1K
17:31 7,830.25 7,830.25 7,830.25 7,830.25 0.0K
17:32 7,830.25 7,830.25 7,830.25 7,830.25 0.0K
17:33 7,830.25 7,830.25 7,830.25 7,830.25 0.0K
17:34 7,830.25 7,830.25 7,830.25 7,830.25 0.0K
17:35 7,830.25 7,831.02 7,830.11 7,830.11 21,388.7K
17:36 7,830.11 7,830.11 7,830.11 7,830.11 16.2K
17:37 7,830.11 7,830.11 7,830.11 7,830.11 1.7K
17:38 7,830.11 7,830.11 7,830.11 7,830.11 0.0K
17:39 7,830.11 7,830.11 7,830.11 7,830.11 3.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar