CSI All Share Health Care (CSIASHCI)

CSIASHCI
🏛️ China →
9,791.01
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:28 9,891.83 9,891.83 9,891.83 9,891.83 9,154.9K
09:29 9,891.83 9,891.83 9,891.83 9,891.83 0.0K
09:30 9,891.83 9,891.83 9,816.64 9,816.64 38,435.6K
09:31 9,814.71 9,831.10 9,811.03 9,819.59 26,824.9K
09:32 9,819.02 9,825.81 9,807.26 9,823.71 22,887.6K
09:33 9,821.21 9,834.65 9,820.98 9,832.69 17,932.8K
09:34 9,832.55 9,838.91 9,831.05 9,838.32 16,526.7K
09:35 9,839.26 9,845.71 9,833.49 9,834.59 15,361.4K
09:36 9,834.96 9,849.65 9,831.58 9,849.65 13,737.3K
09:37 9,853.58 9,866.23 9,852.47 9,866.23 11,257.1K
09:38 9,865.12 9,865.12 9,843.98 9,844.05 13,396.8K
09:39 9,843.35 9,843.35 9,833.12 9,833.71 14,225.4K
09:40 9,833.27 9,846.23 9,833.27 9,837.37 13,062.8K
09:41 9,837.64 9,838.75 9,826.18 9,826.86 11,283.8K
09:42 9,825.38 9,825.38 9,818.64 9,819.07 13,879.3K
09:43 9,818.83 9,835.72 9,818.69 9,834.95 11,030.4K
09:44 9,831.35 9,831.35 9,822.17 9,822.17 11,869.2K
09:45 9,821.35 9,821.35 9,807.01 9,816.79 17,935.9K
09:46 9,818.15 9,821.07 9,814.49 9,817.04 13,327.9K
09:47 9,816.65 9,824.21 9,816.26 9,824.21 12,620.4K
09:48 9,824.39 9,824.39 9,813.73 9,820.11 11,974.2K
09:49 9,819.64 9,832.37 9,817.39 9,825.36 11,158.4K
09:50 9,823.95 9,823.95 9,808.42 9,808.42 12,169.3K
09:51 9,809.62 9,811.48 9,802.79 9,803.94 12,364.0K
09:52 9,802.31 9,811.85 9,801.48 9,808.29 9,364.6K
09:53 9,809.09 9,812.02 9,808.59 9,812.02 9,353.2K
09:54 9,811.44 9,815.28 9,809.04 9,813.66 8,939.8K
09:55 9,814.10 9,825.52 9,813.93 9,820.63 9,237.2K
09:56 9,820.38 9,820.69 9,814.00 9,819.44 8,911.8K
09:57 9,820.92 9,821.34 9,817.06 9,817.45 6,960.1K
09:58 9,816.86 9,816.86 9,807.20 9,812.16 9,806.6K
09:59 9,813.62 9,821.18 9,805.86 9,805.86 7,765.9K
10:00 9,805.07 9,805.38 9,789.95 9,790.88 11,303.5K
10:01 9,790.93 9,797.85 9,790.66 9,797.57 7,589.8K
10:02 9,798.23 9,811.62 9,798.23 9,810.53 6,850.7K
10:03 9,810.12 9,812.50 9,808.92 9,810.80 5,522.4K
10:04 9,810.38 9,816.84 9,809.89 9,815.71 5,981.0K
10:05 9,814.84 9,818.82 9,808.94 9,808.94 7,104.5K
10:06 9,808.71 9,812.60 9,808.71 9,811.86 5,539.4K
10:07 9,812.06 9,816.71 9,810.98 9,816.10 7,954.1K
10:08 9,816.39 9,828.94 9,814.37 9,828.94 7,321.5K
10:09 9,828.00 9,829.57 9,825.89 9,827.94 5,092.0K
10:10 9,827.74 9,828.48 9,824.35 9,824.35 5,377.3K
10:11 9,824.68 9,825.17 9,815.52 9,815.73 6,816.3K
10:12 9,815.44 9,815.44 9,805.30 9,805.73 7,329.7K
10:13 9,804.48 9,806.08 9,799.17 9,799.29 6,286.9K
10:14 9,798.56 9,802.13 9,792.33 9,795.19 6,349.1K
10:15 9,795.12 9,801.79 9,794.23 9,801.33 5,432.4K
10:16 9,800.03 9,805.19 9,798.04 9,800.64 5,360.5K
10:17 9,799.91 9,800.69 9,793.65 9,794.20 4,952.2K
10:18 9,792.97 9,796.72 9,789.41 9,796.72 6,811.2K
10:19 9,798.23 9,801.17 9,796.30 9,799.90 6,506.1K
10:20 9,799.79 9,808.40 9,799.04 9,801.49 4,946.6K
10:21 9,800.70 9,800.70 9,786.83 9,788.98 6,538.6K
10:22 9,788.99 9,797.57 9,788.99 9,797.57 6,036.7K
10:23 9,797.87 9,797.87 9,791.06 9,797.43 5,650.4K
10:24 9,796.30 9,803.92 9,796.30 9,803.92 4,352.1K
10:25 9,804.31 9,808.81 9,804.31 9,808.64 3,909.4K
10:26 9,809.51 9,816.91 9,809.27 9,816.91 3,576.6K
10:27 9,816.02 9,818.30 9,813.30 9,817.99 4,747.7K
10:28 9,818.31 9,821.13 9,813.45 9,813.45 4,403.1K
10:29 9,813.42 9,813.79 9,805.21 9,805.46 4,790.5K
10:30 9,806.91 9,808.41 9,805.78 9,808.41 3,779.8K
10:31 9,806.89 9,807.67 9,805.35 9,807.67 3,979.1K
10:32 9,808.65 9,811.60 9,808.65 9,811.44 4,163.9K
10:33 9,811.53 9,815.80 9,811.53 9,813.69 3,868.8K
10:34 9,814.10 9,816.43 9,812.14 9,812.58 4,251.4K
10:35 9,812.84 9,812.84 9,802.17 9,802.17 5,345.0K
10:36 9,803.53 9,803.53 9,801.24 9,802.44 3,382.8K
10:37 9,802.46 9,812.77 9,801.49 9,812.77 4,257.8K
10:38 9,812.82 9,812.82 9,808.42 9,809.71 3,193.9K
10:39 9,809.42 9,812.90 9,809.42 9,812.01 3,605.8K
10:40 9,812.05 9,813.83 9,809.64 9,809.64 3,317.0K
10:41 9,809.45 9,809.45 9,805.18 9,805.18 3,548.1K
10:42 9,804.79 9,804.79 9,798.10 9,801.24 4,474.0K
10:43 9,800.73 9,800.73 9,796.77 9,800.09 3,809.7K
10:44 9,798.82 9,800.35 9,798.54 9,799.54 3,102.4K
10:45 9,799.59 9,804.59 9,799.59 9,802.22 3,266.5K
10:46 9,802.01 9,804.57 9,801.35 9,803.58 2,934.1K
10:47 9,803.16 9,806.46 9,802.41 9,806.46 2,685.4K
10:48 9,806.85 9,810.34 9,806.85 9,809.60 3,762.4K
10:49 9,810.35 9,811.66 9,810.11 9,811.07 3,306.3K
10:50 9,810.63 9,812.39 9,810.53 9,812.15 3,556.2K
10:51 9,812.10 9,812.98 9,809.42 9,812.27 2,501.1K
10:52 9,812.12 9,812.12 9,809.45 9,811.42 2,769.1K
10:53 9,812.38 9,812.38 9,808.64 9,808.96 3,020.4K
10:54 9,808.99 9,815.59 9,808.19 9,815.59 3,343.2K
10:55 9,816.47 9,817.98 9,815.20 9,815.98 3,148.3K
10:56 9,816.05 9,818.85 9,815.22 9,817.17 2,399.0K
10:57 9,816.59 9,820.39 9,816.59 9,817.36 2,205.0K
10:58 9,816.75 9,817.68 9,816.40 9,817.23 1,878.7K
10:59 9,817.72 9,817.72 9,812.56 9,812.56 3,358.2K
11:00 9,812.38 9,830.27 9,812.38 9,830.27 3,775.4K
11:01 9,830.38 9,838.37 9,830.38 9,838.37 3,063.0K
11:02 9,838.00 9,847.01 9,838.00 9,847.01 3,543.4K
11:03 9,847.58 9,850.47 9,843.41 9,850.47 3,794.3K
11:04 9,849.76 9,856.70 9,849.76 9,856.03 4,309.8K
11:05 9,856.81 9,859.14 9,853.35 9,859.14 3,425.8K
11:06 9,858.44 9,862.59 9,856.15 9,862.59 3,634.9K
11:07 9,865.91 9,872.59 9,865.91 9,866.31 4,776.3K
11:08 9,865.61 9,869.43 9,863.98 9,865.21 3,435.4K
11:09 9,864.98 9,864.98 9,854.18 9,854.18 3,367.1K
11:10 9,854.61 9,854.61 9,849.99 9,851.37 2,489.9K
11:11 9,852.57 9,860.81 9,852.57 9,860.79 2,474.1K
11:12 9,860.23 9,860.74 9,856.98 9,857.61 3,490.4K
11:13 9,859.31 9,869.16 9,859.31 9,867.76 3,922.5K
11:14 9,867.71 9,875.94 9,865.56 9,873.78 4,047.0K
11:15 9,874.53 9,874.56 9,867.54 9,868.60 2,944.2K
11:16 9,870.47 9,872.90 9,868.96 9,869.21 3,214.3K
11:17 9,867.48 9,867.58 9,864.72 9,864.72 2,500.7K
11:18 9,865.45 9,866.00 9,858.73 9,858.78 3,276.6K
11:19 9,858.15 9,858.57 9,853.95 9,853.95 2,561.3K
11:20 9,854.17 9,858.33 9,854.17 9,858.33 2,846.9K
11:21 9,857.49 9,857.49 9,854.62 9,856.28 2,129.8K
11:22 9,857.57 9,862.93 9,857.57 9,862.53 2,856.5K
11:23 9,862.56 9,863.48 9,857.72 9,857.72 2,352.5K
11:24 9,857.73 9,858.07 9,853.23 9,858.07 2,301.0K
11:25 9,857.39 9,857.39 9,851.45 9,851.91 2,318.8K
11:26 9,853.21 9,860.02 9,853.02 9,860.02 2,898.3K
11:27 9,860.84 9,871.03 9,860.20 9,868.99 3,838.1K
11:28 9,868.25 9,875.61 9,868.25 9,874.50 3,274.3K
11:29 9,874.44 9,875.04 9,869.71 9,869.71 2,999.1K
11:30 9,869.93 9,869.93 9,869.84 9,869.84 89.3K
11:31 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
11:32 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
11:33 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
11:34 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
11:35 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
11:36 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
11:37 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
11:38 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
11:39 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
11:40 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
11:41 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
11:42 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
11:43 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
11:44 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
11:45 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
11:46 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
11:47 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
11:48 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
11:49 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
11:50 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
11:51 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
11:52 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
11:53 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
11:54 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
11:55 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
11:56 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
11:57 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
11:58 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
11:59 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:00 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:01 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:02 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:03 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:04 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:05 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:06 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:07 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:08 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:09 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:10 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:11 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:12 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:13 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:14 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:15 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:16 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:17 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:18 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:19 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:20 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:21 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:22 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:23 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:24 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:25 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:26 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:27 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:28 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:29 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:30 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:31 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:32 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:33 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:34 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:35 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:36 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:37 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:38 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:39 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:40 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:41 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:42 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:43 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:44 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:45 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:46 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:47 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:48 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:49 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:50 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:51 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:52 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:53 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:54 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:55 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:56 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:57 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:58 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
12:59 9,869.84 9,869.84 9,869.84 9,869.84 0.0K
13:00 9,869.84 9,874.47 9,865.64 9,870.26 8,603.0K
13:01 9,869.19 9,870.45 9,859.88 9,863.92 5,869.3K
13:02 9,865.63 9,871.08 9,865.63 9,869.66 3,502.1K
13:03 9,870.15 9,876.44 9,867.21 9,867.27 3,488.3K
13:04 9,866.47 9,866.47 9,855.27 9,855.27 2,892.7K
13:05 9,855.35 9,855.35 9,851.21 9,854.59 3,031.9K
13:06 9,853.44 9,853.44 9,845.66 9,847.30 3,136.4K
13:07 9,847.81 9,848.29 9,842.05 9,842.05 3,226.3K
13:08 9,843.50 9,843.67 9,840.84 9,841.85 2,599.5K
13:09 9,841.06 9,841.87 9,839.67 9,839.67 2,332.6K
13:10 9,839.89 9,845.31 9,839.50 9,843.85 3,625.3K
13:11 9,844.49 9,844.89 9,842.47 9,842.69 2,204.0K
13:12 9,843.65 9,846.67 9,842.51 9,845.98 2,286.9K
13:13 9,845.88 9,849.81 9,845.52 9,849.81 2,177.1K
13:14 9,849.29 9,860.76 9,849.29 9,860.08 2,959.9K
13:15 9,860.60 9,861.19 9,858.47 9,859.76 2,495.3K
13:16 9,858.66 9,862.72 9,858.66 9,859.72 2,299.3K
13:17 9,859.23 9,859.42 9,853.32 9,855.30 3,460.8K
13:18 9,857.24 9,858.45 9,857.24 9,857.72 2,275.7K
13:19 9,857.10 9,859.36 9,857.02 9,857.02 2,374.4K
13:20 9,857.40 9,857.82 9,856.56 9,856.66 2,356.8K
13:21 9,857.05 9,862.87 9,857.05 9,862.02 2,964.0K
13:22 9,861.23 9,861.23 9,854.40 9,854.40 2,466.0K
13:23 9,854.38 9,854.63 9,852.85 9,852.96 2,051.5K
13:24 9,852.56 9,852.93 9,850.80 9,851.10 2,932.0K
13:25 9,850.94 9,851.06 9,848.48 9,849.89 2,206.9K
13:26 9,849.89 9,850.60 9,841.41 9,841.41 3,458.0K
13:27 9,841.14 9,845.53 9,841.14 9,845.35 2,760.6K
13:28 9,845.54 9,850.43 9,845.54 9,846.79 3,394.9K
13:29 9,846.20 9,846.20 9,843.57 9,844.03 2,272.9K
13:30 9,844.25 9,844.25 9,839.79 9,839.79 2,986.0K
13:31 9,840.01 9,840.44 9,832.88 9,832.88 3,253.3K
13:32 9,832.62 9,832.96 9,829.90 9,830.09 3,291.5K
13:33 9,830.81 9,835.00 9,830.81 9,832.98 3,465.5K
13:34 9,832.93 9,835.44 9,831.84 9,833.83 2,538.1K
13:35 9,834.18 9,834.47 9,831.74 9,832.90 2,941.1K
13:36 9,832.75 9,833.52 9,832.10 9,832.25 2,268.5K
13:37 9,832.03 9,838.97 9,832.03 9,838.81 5,042.4K
13:38 9,838.63 9,843.90 9,838.63 9,839.74 4,249.5K
13:39 9,839.07 9,839.07 9,835.93 9,836.02 3,561.6K
13:40 9,836.89 9,837.32 9,834.47 9,834.60 3,354.8K
13:41 9,834.18 9,835.63 9,833.31 9,835.40 2,838.2K
13:42 9,836.21 9,842.06 9,836.21 9,841.89 3,208.2K
13:43 9,842.46 9,846.25 9,842.46 9,845.33 3,833.0K
13:44 9,845.04 9,845.04 9,841.72 9,842.39 3,041.4K
13:45 9,842.59 9,842.78 9,835.23 9,835.33 3,602.3K
13:46 9,835.83 9,837.22 9,835.83 9,836.58 2,748.1K
13:47 9,836.38 9,844.04 9,835.85 9,844.04 3,234.2K
13:48 9,843.84 9,847.75 9,842.94 9,847.75 2,935.2K
13:49 9,847.78 9,856.43 9,847.78 9,856.43 5,477.4K
13:50 9,856.44 9,856.44 9,850.73 9,851.08 3,242.1K
13:51 9,850.79 9,850.79 9,848.68 9,848.85 2,819.5K
13:52 9,849.64 9,849.74 9,839.00 9,839.00 4,375.4K
13:53 9,839.53 9,839.53 9,830.78 9,835.33 5,831.3K
13:54 9,835.44 9,836.65 9,834.90 9,835.52 2,713.3K
13:55 9,835.31 9,838.86 9,835.31 9,835.81 3,085.1K
13:56 9,835.49 9,836.35 9,833.90 9,834.21 3,119.7K
13:57 9,834.44 9,834.71 9,831.06 9,831.19 4,421.5K
13:58 9,830.03 9,830.03 9,824.84 9,824.84 4,239.7K
13:59 9,825.70 9,826.15 9,822.62 9,823.22 4,581.0K
14:00 9,823.02 9,823.72 9,820.39 9,822.60 4,828.3K
14:01 9,822.11 9,830.84 9,822.11 9,829.69 4,476.4K
14:02 9,829.60 9,831.18 9,827.07 9,827.07 3,269.0K
14:03 9,827.43 9,828.36 9,826.25 9,826.43 2,782.2K
14:04 9,826.64 9,834.61 9,825.66 9,833.91 3,649.9K
14:05 9,833.69 9,833.69 9,828.18 9,828.20 3,543.8K
14:06 9,828.11 9,828.11 9,824.28 9,824.31 2,991.5K
14:07 9,824.75 9,824.75 9,822.48 9,824.26 3,009.5K
14:08 9,825.30 9,832.36 9,825.30 9,832.36 3,871.6K
14:09 9,831.51 9,832.26 9,830.64 9,832.26 2,596.3K
14:10 9,831.98 9,831.98 9,825.44 9,825.44 2,749.0K
14:11 9,825.33 9,825.33 9,823.03 9,823.19 2,646.9K
14:12 9,822.98 9,828.21 9,822.98 9,826.54 3,340.9K
14:13 9,827.34 9,827.34 9,822.09 9,822.09 2,714.8K
14:14 9,821.52 9,822.07 9,815.19 9,815.20 3,963.4K
14:15 9,814.78 9,820.01 9,814.78 9,819.37 4,433.0K
14:16 9,819.20 9,829.35 9,819.20 9,827.77 4,477.5K
14:17 9,827.09 9,827.25 9,821.63 9,822.04 3,283.5K
14:18 9,822.79 9,827.61 9,822.64 9,827.61 2,774.9K
14:19 9,828.28 9,828.28 9,824.73 9,824.81 2,531.5K
14:20 9,825.48 9,826.60 9,823.50 9,826.60 3,143.1K
14:21 9,826.54 9,831.60 9,826.54 9,827.38 4,002.7K
14:22 9,825.38 9,825.60 9,820.95 9,820.95 3,396.8K
14:23 9,821.18 9,821.50 9,819.39 9,820.63 2,957.7K
14:24 9,820.88 9,822.49 9,819.03 9,819.03 4,233.1K
14:25 9,818.59 9,818.59 9,815.62 9,815.77 3,462.1K
14:26 9,815.41 9,817.40 9,814.67 9,817.26 4,873.6K
14:27 9,817.13 9,817.13 9,806.11 9,806.11 6,476.6K
14:28 9,806.06 9,810.65 9,804.23 9,809.60 6,327.1K
14:29 9,811.17 9,817.69 9,811.17 9,813.37 4,801.6K
14:30 9,813.79 9,816.97 9,811.97 9,816.94 4,329.3K
14:31 9,817.04 9,820.80 9,811.58 9,811.58 5,536.9K
14:32 9,809.08 9,809.08 9,798.21 9,798.66 8,948.7K
14:33 9,798.50 9,801.55 9,798.12 9,800.28 5,461.9K
14:34 9,799.61 9,799.61 9,793.16 9,797.97 6,688.4K
14:35 9,798.90 9,798.90 9,793.13 9,793.24 5,223.5K
14:36 9,793.05 9,795.56 9,790.07 9,795.56 5,559.2K
14:37 9,796.76 9,804.61 9,796.76 9,802.64 6,133.5K
14:38 9,803.87 9,806.20 9,802.71 9,803.38 4,274.1K
14:39 9,802.18 9,802.60 9,795.16 9,796.00 4,721.3K
14:40 9,796.45 9,800.38 9,796.15 9,799.81 4,991.0K
14:41 9,800.04 9,802.69 9,797.16 9,797.16 5,687.4K
14:42 9,797.60 9,800.66 9,796.69 9,800.49 4,158.4K
14:43 9,799.90 9,807.96 9,799.90 9,807.00 6,061.3K
14:44 9,807.65 9,812.23 9,806.17 9,812.23 4,644.0K
14:45 9,811.71 9,816.82 9,811.62 9,816.82 5,061.4K
14:46 9,816.52 9,818.72 9,813.84 9,813.96 5,305.1K
14:47 9,814.01 9,814.08 9,812.36 9,813.81 4,858.1K
14:48 9,813.66 9,814.28 9,807.63 9,807.63 5,331.2K
14:49 9,807.03 9,807.03 9,802.23 9,804.52 5,626.0K
14:50 9,805.47 9,805.47 9,799.60 9,799.62 6,082.3K
14:51 9,799.47 9,799.47 9,797.23 9,797.58 6,881.5K
14:52 9,797.23 9,799.10 9,794.51 9,794.94 8,050.4K
14:53 9,795.09 9,795.39 9,792.87 9,792.91 7,393.6K
14:54 9,793.12 9,793.12 9,791.51 9,792.66 8,246.2K
14:55 9,792.63 9,794.18 9,792.17 9,793.57 9,633.4K
14:56 9,793.46 9,794.20 9,792.01 9,792.91 9,187.3K
14:57 9,793.55 9,794.02 9,793.55 9,794.02 512.6K
14:58 9,794.02 9,794.02 9,794.02 9,794.02 0.0K
14:59 9,794.02 9,794.02 9,791.01 9,791.01 14,323.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 9,891.83 9,891.83 9,786.83 9,791.01 0.0M
2025-09-25 9,942.93 10,030.00 9,919.59 9,985.08 0.0M
2025-09-24 9,751.25 9,913.14 9,751.25 9,899.97 0.0M
2025-09-23 9,913.03 9,919.93 9,623.02 9,761.73 0.0M
2025-09-22 9,982.38 10,100.17 9,871.81 9,933.82 0.0M
2025-09-19 10,059.05 10,107.96 9,889.88 9,949.90 0.0M
2025-09-18 10,115.59 10,247.30 9,969.50 10,065.41 0.0M
2025-09-17 10,079.84 10,137.97 10,001.07 10,094.47 0.0M
2025-09-16 10,096.08 10,107.40 9,976.40 10,075.22 0.0M
2025-09-15 10,098.01 10,161.47 10,077.07 10,095.10 0.0M
2025-09-12 10,129.61 10,184.01 10,021.20 10,099.60 0.0M
2025-09-11 9,838.12 10,104.74 9,693.38 10,104.74 0.0M
2025-09-10 10,159.01 10,254.91 10,064.11 10,103.15 0.0M
2025-09-09 10,315.58 10,451.32 10,110.82 10,172.00 0.0M
2025-09-08 10,193.80 10,391.46 10,193.80 10,357.40 0.0M
2025-09-05 9,871.10 10,194.64 9,803.36 10,173.89 0.0M
2025-09-04 10,215.94 10,222.84 9,727.91 9,863.77 0.0M
2025-09-03 10,190.30 10,322.29 10,130.41 10,195.61 0.0M
2025-09-02 10,247.87 10,385.96 10,085.94 10,180.27 0.0M
2025-09-01 9,946.23 10,222.46 9,922.97 10,217.44 0.0M
2025-08-29 9,718.80 9,968.19 9,717.79 9,911.49 0.0M
2025-08-28 9,715.81 9,775.74 9,470.67 9,722.20 0.0M
2025-08-27 9,966.67 10,024.59 9,727.65 9,727.65 0.0M
2025-08-26 10,024.46 10,045.09 9,938.82 9,954.98 0.0M
2025-08-25 9,878.47 10,045.66 9,876.97 10,045.13 0.0M
2025-08-22 9,799.81 9,848.98 9,735.84 9,848.62 0.0M
2025-08-21 9,727.71 9,834.96 9,727.71 9,769.76 0.0M
2025-08-20 9,590.85 9,696.98 9,519.82 9,696.98 0.0M
2025-08-19 9,751.17 9,909.93 9,626.30 9,627.75 0.0M
2025-08-18 9,702.95 9,777.83 9,684.87 9,741.51 0.0M
2025-08-15 9,584.51 9,724.60 9,564.78 9,687.38 0.0M
2025-08-14 9,710.59 9,765.37 9,594.87 9,608.59 0.0M
2025-08-13 9,527.67 9,705.37 9,507.71 9,688.19 0.0M
2025-08-12 9,537.03 9,589.73 9,461.96 9,513.72 0.0M
2025-08-11 9,434.14 9,548.83 9,427.00 9,524.23 0.0M
2025-08-08 9,427.86 9,479.63 9,342.69 9,437.28 0.0M
2025-08-07 9,507.73 9,607.18 9,428.35 9,450.31 0.0M
2025-08-06 9,567.10 9,638.64 9,503.30 9,538.15 0.0M
2025-08-05 9,547.48 9,599.97 9,488.39 9,563.82 0.0M
2025-08-04 9,463.73 9,522.78 9,311.10 9,522.41 0.0M
2025-08-01 9,554.94 9,726.76 9,466.99 9,506.43 0.0M
2025-07-31 9,661.92 9,749.70 9,532.04 9,565.90 0.0M
2025-07-30 9,660.27 9,847.16 9,619.83 9,706.99 0.0M
2025-07-29 9,557.42 9,735.65 9,462.16 9,692.53 0.0M
2025-07-28 9,427.06 9,513.97 9,413.26 9,506.73 0.0M
2025-07-25 9,379.98 9,490.64 9,336.01 9,343.66 0.0M
2025-07-24 9,191.87 9,401.01 9,191.87 9,377.90 0.0M
2025-07-23 9,177.76 9,288.78 9,161.80 9,182.08 0.0M
2025-07-22 9,119.48 9,264.64 9,112.32 9,182.50 0.0M
2025-07-21 9,145.33 9,145.72 9,046.99 9,135.28 0.0M
2025-07-18 9,086.93 9,167.56 9,056.38 9,165.45 0.0M
2025-07-17 8,932.01 9,074.54 8,919.55 9,074.27 0.0M
2025-07-16 8,885.69 8,942.39 8,869.86 8,932.81 0.0M
2025-07-15 8,856.50 8,899.01 8,787.87 8,879.50 0.0M
2025-07-14 8,832.45 8,873.17 8,805.53 8,857.02 0.0M
2025-07-11 8,773.44 8,894.26 8,760.89 8,836.07 0.0M
2025-07-10 8,691.81 8,773.82 8,691.03 8,735.93 0.0M
2025-07-09 8,615.90 8,743.02 8,587.65 8,683.85 0.0M
2025-07-08 8,591.07 8,685.95 8,590.66 8,634.51 0.0M
2025-07-07 8,716.47 8,734.86 8,592.38 8,598.63 0.0M
2025-07-04 8,687.06 8,766.00 8,663.77 8,708.13 0.0M
2025-07-03 8,600.20 8,695.70 8,589.14 8,682.30 0.0M
2025-07-02 8,671.96 8,702.51 8,581.38 8,594.03 0.0M
2025-07-01 8,570.58 8,678.78 8,570.58 8,672.86 0.0M
2025-06-30 8,498.58 8,575.11 8,464.00 8,567.97 0.0M
2025-06-27 8,498.14 8,547.90 8,490.80 8,508.36 0.0M
2025-06-26 8,573.31 8,577.18 8,492.46 8,505.02 0.0M
2025-06-25 8,551.59 8,609.47 8,498.77 8,603.47 0.0M
2025-06-24 8,471.51 8,548.83 8,471.51 8,535.82 0.0M
2025-06-23 8,395.45 8,475.98 8,353.07 8,454.42 0.0M
2025-06-20 8,425.52 8,456.18 8,410.73 8,423.49 0.0M
2025-06-19 8,514.24 8,552.94 8,395.68 8,420.42 0.0M
2025-06-18 8,552.74 8,564.19 8,486.01 8,522.03 0.0M
2025-06-17 8,762.91 8,815.00 8,561.61 8,578.66 0.0M
2025-06-16 8,773.53 8,813.86 8,702.28 8,734.22 0.0M
2025-06-13 8,920.16 8,978.70 8,757.60 8,790.70 0.0M
2025-06-12 8,805.81 8,960.81 8,792.48 8,949.57 0.0M
2025-06-11 8,852.60 8,912.14 8,811.52 8,819.72 0.0M
2025-06-10 8,833.05 8,921.54 8,785.30 8,851.90 0.0M
2025-06-09 8,708.26 8,923.86 8,705.69 8,827.17 0.0M
2025-06-06 8,738.85 8,759.09 8,662.49 8,694.31 0.0M
2025-06-05 8,828.19 8,830.12 8,697.56 8,740.42 0.0M
2025-06-04 8,756.25 8,830.18 8,716.03 8,823.33 0.0M
2025-06-03 8,622.23 8,763.15 8,621.93 8,755.66 0.0M
2025-05-30 8,628.30 8,740.74 8,627.85 8,650.46 0.0M
2025-05-29 8,476.77 8,646.43 8,459.69 8,637.88 0.0M
2025-05-28 8,492.03 8,527.33 8,469.69 8,482.44 0.0M
2025-05-27 8,444.18 8,528.49 8,435.50 8,494.83 0.0M
2025-05-26 8,533.19 8,558.81 8,422.34 8,442.20 0.0M
2025-05-23 8,550.23 8,663.78 8,543.22 8,543.22 0.0M
2025-05-22 8,568.26 8,574.22 8,510.73 8,538.45 0.0M
2025-05-21 8,502.82 8,620.10 8,495.81 8,585.58 0.0M
2025-05-20 8,443.06 8,558.32 8,443.06 8,527.03 0.0M
2025-05-19 8,417.47 8,434.43 8,361.84 8,401.25 0.0M
2025-05-16 8,386.43 8,437.54 8,343.47 8,427.62 0.0M
2025-05-15 8,395.01 8,432.24 8,382.48 8,399.66 0.0M
2025-05-14 8,357.07 8,435.76 8,322.32 8,404.97 0.0M
2025-05-13 8,350.95 8,390.06 8,339.44 8,374.03 0.0M
2025-05-12 8,302.99 8,302.99 8,216.06 8,287.56 0.0M
2025-05-09 8,318.18 8,368.42 8,310.81 8,323.72 0.0M
2025-05-08 8,277.31 8,336.68 8,269.86 8,319.06 0.0M
2025-05-07 8,412.02 8,421.49 8,256.22 8,303.09 0.0M
2025-05-06 8,340.27 8,340.31 8,275.75 8,332.07 0.0M
2025-04-30 8,196.23 8,294.94 8,194.28 8,277.61 0.0M
2025-04-29 8,162.99 8,233.86 8,161.56 8,209.13 0.0M
2025-04-28 8,168.55 8,190.45 8,111.93 8,175.70 0.0M
2025-04-25 8,271.29 8,290.46 8,181.20 8,203.23 0.0M
2025-04-24 8,212.43 8,311.02 8,203.14 8,232.55 0.0M
2025-04-23 8,286.45 8,321.34 8,202.31 8,213.93 0.0M
2025-04-22 8,177.68 8,311.69 8,173.99 8,272.69 0.0M
2025-04-21 8,075.56 8,212.13 8,053.89 8,198.02 0.0M
2025-04-18 8,137.19 8,187.63 8,084.97 8,108.62 0.0M
2025-04-17 8,109.26 8,180.77 8,102.79 8,149.54 0.0M
2025-04-16 8,165.81 8,165.81 8,043.03 8,160.47 0.0M
2025-04-15 8,212.34 8,224.14 8,133.04 8,202.43 0.0M
2025-04-14 8,214.10 8,297.63 8,176.89 8,220.87 0.0M
2025-04-11 8,118.36 8,211.28 8,080.66 8,176.69 0.0M
2025-04-10 8,154.73 8,246.40 8,100.65 8,169.61 0.0M
2025-04-09 7,891.41 8,035.89 7,710.71 8,035.89 0.0M
2025-04-08 7,995.90 8,079.89 7,909.03 8,029.46 0.0M
2025-04-07 8,189.60 8,309.21 7,747.70 7,958.79 0.0M
2025-04-03 8,555.96 8,665.39 8,540.10 8,575.31 0.0M
2025-04-02 8,663.35 8,699.96 8,589.94 8,613.66 0.0M
2025-04-01 8,445.56 8,739.65 8,438.27 8,687.96 0.0M
2025-03-31 8,480.02 8,548.85 8,374.69 8,427.82 0.0M
2025-03-28 8,517.11 8,630.42 8,502.94 8,504.37 0.0M
2025-03-27 8,335.41 8,538.30 8,282.71 8,533.81 0.0M
2025-03-26 8,369.71 8,413.82 8,336.77 8,346.78 0.0M
2025-03-25 8,332.61 8,380.45 8,309.71 8,360.56 0.0M
2025-03-24 8,357.34 8,394.53 8,267.74 8,325.73 0.0M
2025-03-21 8,497.91 8,519.28 8,337.99 8,368.01 0.0M
2025-03-20 8,579.86 8,583.47 8,489.16 8,497.03 0.0M
2025-03-19 8,558.53 8,629.61 8,554.96 8,583.55 0.0M
2025-03-18 8,561.94 8,646.65 8,519.99 8,577.96 0.0M
2025-03-17 8,531.91 8,532.88 8,461.18 8,489.46 0.0M
2025-03-14 8,307.97 8,495.04 8,301.49 8,495.04 0.0M
2025-03-13 8,333.91 8,356.76 8,261.69 8,304.75 0.0M
2025-03-12 8,405.15 8,447.25 8,331.97 8,332.44 0.0M
2025-03-11 8,299.36 8,391.63 8,288.31 8,391.63 0.0M
2025-03-10 8,408.81 8,448.12 8,314.08 8,373.89 0.0M
2025-03-07 8,404.04 8,404.04 8,318.21 8,340.78 0.0M
2025-03-06 8,335.87 8,442.81 8,321.73 8,423.14 0.0M
2025-03-05 8,357.79 8,360.47 8,256.49 8,301.08 0.0M
2025-03-04 8,301.90 8,381.68 8,265.07 8,357.54 0.0M
2025-03-03 8,295.24 8,448.92 8,289.34 8,340.91 0.0M
2025-02-28 8,437.57 8,514.48 8,271.90 8,295.77 0.0M
2025-02-27 8,417.46 8,500.96 8,380.83 8,462.47 0.0M
2025-02-26 8,359.81 8,438.88 8,326.76 8,436.73 0.0M
2025-02-25 8,367.95 8,405.89 8,326.21 8,346.16 0.0M
2025-02-24 8,552.31 8,572.17 8,420.57 8,455.22 0.0M
2025-02-21 8,454.18 8,567.95 8,401.51 8,559.11 0.0M
2025-02-20 8,310.35 8,516.39 8,309.63 8,447.43 0.0M
2025-02-19 8,250.89 8,345.96 8,187.49 8,303.57 0.0M
2025-02-18 8,372.96 8,423.46 8,235.88 8,264.91 0.0M
2025-02-17 8,462.20 8,515.44 8,349.32 8,396.24 0.0M
2025-02-14 8,181.38 8,407.72 8,181.38 8,373.52 0.0M
2025-02-13 8,194.06 8,248.74 8,168.91 8,181.34 0.0M
2025-02-12 8,157.12 8,210.17 8,124.52 8,202.56 0.0M
2025-02-11 8,275.70 8,275.70 8,157.48 8,179.00 0.0M
2025-02-10 8,189.51 8,274.02 8,153.77 8,262.49 0.0M
2025-02-07 8,067.62 8,235.05 8,040.52 8,177.62 0.0M
2025-02-06 7,965.77 8,064.76 7,917.64 8,062.56 0.0M
2025-02-05 8,005.87 8,007.57 7,932.57 7,970.88 0.0M
2025-01-27 7,970.54 8,050.03 7,959.40 7,959.40 0.0M
2025-01-24 7,907.26 8,003.86 7,900.46 7,957.18 0.0M
2025-01-23 7,991.54 8,048.53 7,928.48 7,928.48 0.0M
2025-01-22 7,967.95 7,973.40 7,885.91 7,937.48 0.0M
2025-01-21 8,039.88 8,051.41 7,932.79 8,001.56 0.0M
2025-01-20 7,961.22 8,080.05 7,961.22 8,009.45 0.0M
2025-01-17 7,852.68 7,956.57 7,839.60 7,909.06 0.0M
2025-01-16 7,928.25 8,020.96 7,860.28 7,884.66 0.0M
2025-01-15 7,970.62 7,970.62 7,887.57 7,902.53 0.0M
2025-01-14 7,793.22 8,002.41 7,780.57 7,987.77 0.0M
2025-01-13 7,705.08 7,804.58 7,701.47 7,778.90 0.0M
2025-01-10 7,846.25 7,873.40 7,745.26 7,745.26 0.0M
2025-01-09 7,855.57 7,924.37 7,809.26 7,837.04 0.0M
2025-01-08 7,933.17 7,948.23 7,766.41 7,877.70 0.0M
2025-01-07 8,044.31 8,044.31 7,869.62 7,941.84 0.0M
2025-01-06 8,029.15 8,127.28 8,010.63 8,059.97 0.0M
2025-01-03 8,083.39 8,143.02 7,968.51 7,995.56 0.0M
2025-01-02 8,282.91 8,293.55 8,027.69 8,078.83 0.0M