CSI Hong Kong Dividend (HKCSHKDIV)

HKCSHKDIV
🏛️ Hongkong →
3,444.28
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 3,389.95 3,389.95 3,385.26 3,385.26 45,758.6K
09:31 3,387.87 3,395.16 3,386.95 3,395.16 27,055.0K
09:32 3,394.85 3,396.22 3,393.16 3,393.37 8,386.4K
09:33 3,393.48 3,393.60 3,390.73 3,392.22 9,872.0K
09:34 3,391.56 3,392.31 3,388.89 3,388.89 7,554.1K
09:35 3,387.59 3,387.64 3,384.09 3,385.61 8,405.6K
09:36 3,383.72 3,383.94 3,381.60 3,383.94 13,978.0K
09:37 3,382.99 3,382.99 3,379.81 3,380.01 9,979.4K
09:38 3,380.43 3,380.43 3,377.72 3,377.72 16,071.0K
09:39 3,378.81 3,389.03 3,378.81 3,389.03 21,357.4K
09:40 3,390.29 3,392.77 3,390.29 3,392.03 7,200.2K
09:41 3,392.47 3,394.22 3,390.99 3,393.28 4,640.8K
09:42 3,392.35 3,395.97 3,392.35 3,395.97 10,182.5K
09:43 3,395.65 3,396.15 3,393.65 3,396.15 4,776.8K
09:44 3,395.21 3,396.22 3,394.53 3,394.80 2,730.2K
09:45 3,393.59 3,400.82 3,393.59 3,400.04 22,008.5K
09:46 3,399.94 3,402.29 3,399.51 3,402.29 8,275.5K
09:47 3,401.18 3,402.39 3,398.60 3,398.60 5,130.6K
09:48 3,400.47 3,402.45 3,398.64 3,398.64 4,692.5K
09:49 3,398.28 3,398.88 3,396.83 3,398.88 6,267.3K
09:50 3,399.00 3,400.70 3,398.83 3,398.83 7,761.5K
09:51 3,398.49 3,401.13 3,398.49 3,400.46 9,429.3K
09:52 3,400.98 3,401.95 3,400.69 3,401.68 2,864.8K
09:53 3,401.22 3,405.53 3,400.55 3,405.53 9,595.4K
09:54 3,405.41 3,406.03 3,402.96 3,403.34 5,634.2K
09:55 3,403.26 3,403.99 3,402.96 3,403.70 6,705.2K
09:56 3,401.56 3,402.83 3,400.18 3,401.96 3,806.9K
09:57 3,401.88 3,401.88 3,396.77 3,396.77 5,654.8K
09:58 3,396.29 3,396.50 3,393.99 3,393.99 11,673.5K
09:59 3,396.01 3,396.68 3,395.23 3,395.74 4,010.8K
10:00 3,395.39 3,395.82 3,393.01 3,394.49 4,379.1K
10:01 3,393.99 3,395.48 3,393.13 3,395.48 4,057.0K
10:02 3,394.33 3,396.17 3,393.82 3,393.82 4,604.1K
10:03 3,393.77 3,395.97 3,393.25 3,394.62 3,599.1K
10:04 3,394.78 3,394.93 3,391.07 3,391.07 5,676.0K
10:05 3,391.57 3,392.60 3,389.95 3,389.95 7,087.6K
10:06 3,391.02 3,393.26 3,390.36 3,392.85 8,422.6K
10:07 3,393.77 3,396.17 3,393.77 3,396.07 7,712.0K
10:08 3,396.55 3,396.96 3,395.85 3,396.91 8,660.7K
10:09 3,395.15 3,396.97 3,395.15 3,395.52 3,836.0K
10:10 3,394.78 3,395.78 3,394.23 3,394.23 7,182.2K
10:11 3,393.83 3,399.43 3,393.83 3,399.16 14,587.7K
10:12 3,398.11 3,399.27 3,397.91 3,397.91 4,460.1K
10:13 3,397.74 3,399.83 3,397.74 3,398.97 2,540.8K
10:14 3,398.55 3,398.84 3,397.38 3,398.30 2,523.6K
10:15 3,398.24 3,398.95 3,397.01 3,397.64 4,573.9K
10:16 3,396.85 3,398.82 3,396.51 3,397.61 4,280.9K
10:17 3,397.73 3,397.73 3,395.08 3,396.32 6,869.1K
10:18 3,396.45 3,396.80 3,395.07 3,395.66 5,184.4K
10:19 3,395.96 3,397.65 3,394.84 3,396.93 7,553.4K
10:20 3,396.97 3,398.13 3,396.73 3,397.42 2,510.4K
10:21 3,397.51 3,398.02 3,396.11 3,396.82 6,264.5K
10:22 3,397.45 3,398.72 3,397.45 3,398.34 2,471.1K
10:23 3,398.75 3,398.75 3,396.49 3,398.37 4,095.0K
10:24 3,398.40 3,398.83 3,397.75 3,397.75 1,853.8K
10:25 3,398.11 3,399.15 3,398.11 3,398.66 9,202.6K
10:26 3,398.32 3,399.77 3,398.09 3,398.65 3,053.4K
10:27 3,398.77 3,401.46 3,398.77 3,401.46 3,988.2K
10:28 3,401.89 3,405.76 3,401.89 3,405.76 16,261.0K
10:29 3,406.05 3,407.03 3,405.32 3,407.03 6,860.1K
10:30 3,407.11 3,408.21 3,406.06 3,407.42 3,505.6K
10:31 3,407.19 3,407.25 3,405.58 3,406.23 2,437.5K
10:32 3,406.32 3,407.26 3,405.85 3,406.72 2,233.6K
10:33 3,407.16 3,407.16 3,405.73 3,405.73 3,268.8K
10:34 3,405.44 3,405.77 3,403.86 3,404.61 4,311.9K
10:35 3,405.15 3,406.12 3,404.29 3,404.58 5,267.0K
10:36 3,405.04 3,406.22 3,404.14 3,406.22 2,556.9K
10:37 3,406.24 3,406.69 3,404.99 3,406.49 2,166.7K
10:38 3,406.17 3,407.33 3,405.97 3,406.83 2,118.9K
10:39 3,406.86 3,409.38 3,406.86 3,409.11 3,376.1K
10:40 3,408.40 3,410.23 3,408.40 3,408.76 5,877.1K
10:41 3,410.22 3,411.63 3,410.22 3,411.10 9,823.8K
10:42 3,411.43 3,411.49 3,408.91 3,409.88 3,380.0K
10:43 3,409.65 3,410.78 3,408.97 3,408.97 2,027.9K
10:44 3,410.08 3,410.13 3,408.35 3,409.22 2,363.4K
10:45 3,409.20 3,410.00 3,407.80 3,409.83 2,090.9K
10:46 3,409.57 3,410.24 3,408.66 3,408.87 1,597.9K
10:47 3,408.35 3,413.97 3,408.35 3,413.85 12,713.6K
10:48 3,413.88 3,414.74 3,413.69 3,414.45 4,157.1K
10:49 3,414.59 3,414.75 3,413.86 3,414.33 7,254.1K
10:50 3,413.26 3,413.26 3,411.80 3,412.10 4,667.8K
10:51 3,411.67 3,411.67 3,410.27 3,410.27 2,186.0K
10:52 3,410.57 3,410.65 3,407.74 3,407.74 2,313.2K
10:53 3,408.11 3,409.32 3,408.11 3,408.38 1,637.6K
10:54 3,408.66 3,410.13 3,408.23 3,409.21 1,273.1K
10:55 3,408.86 3,409.80 3,408.66 3,409.80 3,295.5K
10:56 3,410.38 3,410.38 3,409.10 3,409.56 1,555.7K
10:57 3,410.21 3,410.21 3,408.99 3,408.99 2,607.2K
10:58 3,408.52 3,408.95 3,407.52 3,408.78 3,348.6K
10:59 3,409.25 3,409.25 3,407.67 3,408.72 2,305.5K
11:00 3,407.95 3,408.68 3,406.60 3,408.66 1,816.4K
11:01 3,408.36 3,408.36 3,406.91 3,407.79 2,742.5K
11:02 3,408.45 3,409.06 3,407.76 3,408.76 1,588.7K
11:03 3,408.92 3,408.92 3,407.18 3,408.82 3,018.3K
11:04 3,408.66 3,409.55 3,408.47 3,409.14 1,717.5K
11:05 3,409.22 3,411.53 3,408.26 3,411.08 9,344.6K
11:06 3,411.05 3,411.37 3,409.80 3,410.54 3,298.3K
11:07 3,411.14 3,411.14 3,409.76 3,410.50 3,255.4K
11:08 3,409.60 3,410.95 3,407.53 3,408.74 11,925.8K
11:09 3,409.28 3,409.58 3,408.22 3,408.22 3,004.9K
11:10 3,408.13 3,408.55 3,407.67 3,407.90 1,392.3K
11:11 3,407.79 3,407.93 3,406.23 3,406.50 4,432.3K
11:12 3,406.54 3,407.78 3,406.02 3,407.59 2,185.4K
11:13 3,407.33 3,408.09 3,406.66 3,407.69 1,597.4K
11:14 3,407.86 3,408.00 3,406.34 3,407.54 3,018.3K
11:15 3,407.31 3,407.80 3,406.96 3,407.48 1,023.4K
11:16 3,407.48 3,407.48 3,406.63 3,406.88 1,420.6K
11:17 3,406.38 3,407.39 3,405.87 3,406.09 1,672.7K
11:18 3,406.78 3,407.00 3,406.00 3,406.50 1,842.2K
11:19 3,406.85 3,406.85 3,405.09 3,405.32 5,274.6K
11:20 3,404.83 3,405.18 3,403.56 3,404.36 2,726.1K
11:21 3,403.89 3,404.99 3,403.55 3,404.99 2,646.5K
11:22 3,403.32 3,404.54 3,402.66 3,403.35 8,943.1K
11:23 3,406.04 3,406.10 3,404.74 3,406.03 2,274.4K
11:24 3,405.85 3,407.05 3,404.81 3,407.01 1,557.0K
11:25 3,407.05 3,407.05 3,404.80 3,405.10 3,864.5K
11:26 3,405.46 3,406.89 3,404.80 3,405.90 1,412.9K
11:27 3,406.01 3,407.94 3,406.01 3,407.20 4,611.4K
11:28 3,406.61 3,408.11 3,405.93 3,407.47 1,915.2K
11:29 3,407.44 3,407.85 3,406.01 3,407.35 1,853.0K
11:30 3,406.41 3,407.41 3,405.59 3,407.41 7,175.6K
11:31 3,407.76 3,407.80 3,406.15 3,407.80 4,244.5K
11:32 3,407.28 3,408.51 3,406.85 3,407.84 2,859.6K
11:33 3,407.78 3,409.19 3,407.44 3,408.40 2,759.9K
11:34 3,408.57 3,409.96 3,407.76 3,409.68 10,020.3K
11:35 3,409.87 3,411.12 3,409.87 3,410.42 2,318.5K
11:36 3,409.81 3,414.81 3,409.81 3,414.81 19,447.3K
11:37 3,415.06 3,415.81 3,414.50 3,415.68 1,390.0K
11:38 3,415.32 3,415.67 3,413.89 3,415.67 1,780.4K
11:39 3,415.20 3,415.97 3,414.33 3,414.33 1,320.3K
11:40 3,413.51 3,415.33 3,412.95 3,415.33 412.1K
11:41 3,415.02 3,415.75 3,414.32 3,414.92 1,447.5K
11:42 3,415.09 3,415.44 3,413.59 3,415.44 589.4K
11:43 3,415.49 3,416.28 3,415.08 3,415.08 2,129.3K
11:44 3,415.90 3,415.90 3,414.39 3,415.49 1,036.7K
11:45 3,416.09 3,416.63 3,414.48 3,415.79 3,015.5K
11:46 3,415.77 3,415.77 3,414.61 3,415.23 2,204.8K
11:47 3,415.17 3,415.59 3,414.31 3,415.19 552.5K
11:48 3,415.21 3,415.26 3,413.07 3,414.16 4,010.5K
11:49 3,414.09 3,414.98 3,412.16 3,413.20 1,973.3K
11:50 3,414.50 3,414.50 3,412.57 3,413.75 3,834.3K
11:51 3,412.98 3,413.04 3,411.28 3,413.04 1,213.6K
11:52 3,413.27 3,413.27 3,410.41 3,410.41 1,217.7K
11:53 3,410.34 3,412.52 3,410.34 3,412.51 719.7K
11:54 3,411.92 3,412.65 3,411.92 3,411.99 1,342.0K
11:55 3,412.35 3,412.49 3,410.99 3,412.49 9,084.6K
11:56 3,412.16 3,412.65 3,410.53 3,411.95 883.0K
11:57 3,411.98 3,412.35 3,410.36 3,412.35 1,155.5K
11:58 3,412.26 3,413.12 3,411.33 3,412.07 2,244.1K
11:59 3,412.44 3,412.61 3,411.11 3,412.49 1,062.4K
13:00 3,414.08 3,415.79 3,412.96 3,414.54 14,586.7K
13:01 3,414.26 3,414.86 3,413.66 3,414.57 2,208.1K
13:02 3,414.92 3,416.92 3,414.92 3,416.87 11,241.7K
13:03 3,417.89 3,419.06 3,417.72 3,418.24 4,894.2K
13:04 3,417.55 3,418.32 3,416.31 3,416.31 6,054.4K
13:05 3,416.22 3,418.74 3,416.22 3,417.85 2,451.6K
13:06 3,418.00 3,418.32 3,416.58 3,417.88 2,083.6K
13:07 3,418.20 3,418.20 3,414.67 3,415.35 4,838.9K
13:08 3,415.56 3,415.56 3,412.85 3,414.59 1,366.2K
13:09 3,415.05 3,415.05 3,413.16 3,415.05 2,936.9K
13:10 3,415.25 3,415.25 3,413.73 3,415.05 6,130.8K
13:11 3,414.73 3,415.85 3,414.33 3,414.52 1,246.6K
13:12 3,414.07 3,415.45 3,413.33 3,413.84 1,142.7K
13:13 3,414.16 3,414.79 3,413.19 3,414.74 1,070.0K
13:14 3,415.21 3,415.21 3,414.21 3,414.87 1,965.7K
13:15 3,415.16 3,416.54 3,414.80 3,416.54 3,784.1K
13:16 3,416.72 3,417.50 3,415.70 3,417.47 4,083.6K
13:17 3,417.29 3,417.29 3,416.08 3,416.98 1,972.2K
13:18 3,416.45 3,417.20 3,414.65 3,416.28 4,862.9K
13:19 3,416.17 3,416.68 3,415.34 3,416.21 3,254.2K
13:20 3,416.58 3,417.00 3,415.55 3,416.98 2,691.4K
13:21 3,417.23 3,418.61 3,416.92 3,418.61 5,970.4K
13:22 3,417.23 3,418.23 3,417.09 3,417.44 5,701.5K
13:23 3,417.43 3,418.36 3,416.79 3,418.31 2,856.3K
13:24 3,416.64 3,417.94 3,416.08 3,416.08 6,571.9K
13:25 3,416.54 3,416.54 3,415.19 3,415.19 8,202.1K
13:26 3,415.84 3,416.50 3,415.60 3,416.22 2,440.9K
13:27 3,416.54 3,417.16 3,415.51 3,417.01 1,878.2K
13:28 3,416.32 3,417.84 3,415.45 3,416.10 1,322.4K
13:29 3,417.39 3,417.48 3,414.99 3,415.14 2,583.8K
13:30 3,415.04 3,416.47 3,414.97 3,415.64 1,206.5K
13:31 3,415.68 3,416.21 3,414.95 3,415.74 2,445.0K
13:32 3,414.76 3,416.12 3,414.76 3,415.57 2,405.7K
13:33 3,416.09 3,416.42 3,414.89 3,416.42 1,677.4K
13:34 3,417.04 3,417.77 3,416.52 3,416.86 5,495.0K
13:35 3,416.93 3,417.59 3,416.12 3,416.58 1,720.5K
13:36 3,417.95 3,419.02 3,417.63 3,418.19 1,937.3K
13:37 3,418.08 3,418.87 3,417.05 3,418.66 2,879.7K
13:38 3,418.79 3,420.26 3,418.03 3,418.03 4,574.5K
13:39 3,418.78 3,418.78 3,417.26 3,417.26 9,112.2K
13:40 3,417.91 3,419.22 3,417.65 3,418.47 9,790.0K
13:41 3,418.57 3,419.27 3,417.46 3,417.46 2,192.2K
13:42 3,419.22 3,422.90 3,418.41 3,422.90 10,357.4K
13:43 3,423.18 3,425.55 3,423.18 3,425.46 13,225.4K
13:44 3,426.51 3,426.51 3,424.55 3,425.57 3,620.3K
13:45 3,426.38 3,426.38 3,423.38 3,423.38 3,393.0K
13:46 3,425.10 3,425.18 3,423.37 3,424.47 3,026.3K
13:47 3,424.38 3,426.17 3,424.29 3,425.11 5,467.2K
13:48 3,425.11 3,426.18 3,425.11 3,425.65 2,952.5K
13:49 3,425.81 3,426.85 3,424.79 3,424.79 2,784.2K
13:50 3,425.51 3,426.14 3,423.58 3,423.58 3,079.6K
13:51 3,424.26 3,424.40 3,422.63 3,422.63 4,019.6K
13:52 3,422.80 3,422.93 3,421.18 3,421.59 2,542.3K
13:53 3,422.82 3,423.51 3,420.51 3,423.44 2,234.9K
13:54 3,423.93 3,423.93 3,422.39 3,422.90 2,424.6K
13:55 3,423.70 3,423.77 3,421.89 3,423.03 1,571.0K
13:56 3,423.33 3,423.74 3,421.78 3,421.78 4,856.6K
13:57 3,422.66 3,424.02 3,422.66 3,422.95 2,685.6K
13:58 3,423.19 3,423.35 3,421.94 3,421.94 5,602.2K
13:59 3,422.25 3,422.93 3,420.04 3,420.96 6,075.3K
14:00 3,422.24 3,422.24 3,420.16 3,420.38 6,744.2K
14:01 3,421.17 3,421.82 3,420.17 3,420.17 2,168.5K
14:02 3,420.96 3,422.23 3,420.40 3,420.40 2,636.1K
14:03 3,421.32 3,422.53 3,421.00 3,421.52 3,418.2K
14:04 3,422.40 3,423.32 3,421.85 3,422.54 4,963.5K
14:05 3,422.79 3,424.17 3,422.45 3,422.96 3,674.9K
14:06 3,423.75 3,424.54 3,423.24 3,423.53 4,444.0K
14:07 3,423.18 3,423.82 3,422.06 3,422.87 3,748.8K
14:08 3,422.38 3,425.17 3,422.38 3,424.29 2,073.8K
14:09 3,424.83 3,426.71 3,424.54 3,425.57 7,475.7K
14:10 3,424.51 3,425.78 3,423.94 3,424.65 2,913.5K
14:11 3,424.02 3,426.33 3,424.00 3,425.12 2,069.0K
14:12 3,425.13 3,427.25 3,425.13 3,426.14 11,632.9K
14:13 3,425.93 3,427.25 3,425.20 3,426.67 2,516.7K
14:14 3,425.83 3,427.75 3,425.22 3,425.22 2,899.2K
14:15 3,426.72 3,427.19 3,425.43 3,425.88 3,569.2K
14:16 3,428.49 3,429.47 3,428.05 3,428.78 4,229.4K
14:17 3,429.01 3,429.91 3,427.96 3,428.96 2,212.5K
14:18 3,430.22 3,430.22 3,428.13 3,428.82 2,729.1K
14:19 3,429.21 3,429.62 3,427.37 3,428.60 2,332.7K
14:20 3,429.95 3,431.09 3,428.21 3,431.07 10,434.9K
14:21 3,429.42 3,431.55 3,429.42 3,430.07 4,061.1K
14:22 3,430.07 3,431.68 3,429.35 3,429.35 5,546.0K
14:23 3,430.23 3,431.38 3,429.67 3,431.38 3,636.9K
14:24 3,430.80 3,431.33 3,429.35 3,430.20 3,926.1K
14:25 3,429.50 3,430.87 3,428.82 3,430.43 3,342.2K
14:26 3,430.37 3,430.77 3,428.31 3,429.94 2,709.6K
14:27 3,429.87 3,431.28 3,429.32 3,429.88 2,400.5K
14:28 3,430.29 3,430.43 3,428.58 3,429.87 4,892.1K
14:29 3,430.07 3,431.46 3,429.06 3,431.46 3,431.2K
14:30 3,430.73 3,432.96 3,430.73 3,431.60 2,196.1K
14:31 3,432.92 3,433.15 3,430.08 3,430.08 1,866.1K
14:32 3,430.21 3,431.01 3,427.47 3,427.76 12,220.8K
14:33 3,428.33 3,428.33 3,425.53 3,425.53 2,805.6K
14:34 3,427.47 3,427.71 3,425.18 3,425.30 6,546.5K
14:35 3,426.95 3,427.01 3,425.18 3,425.25 3,395.1K
14:36 3,426.44 3,426.44 3,424.98 3,424.98 3,017.9K
14:37 3,425.53 3,426.90 3,425.23 3,425.81 2,266.6K
14:38 3,426.12 3,428.25 3,426.12 3,427.34 8,035.5K
14:39 3,428.48 3,429.07 3,427.15 3,427.15 1,953.9K
14:40 3,428.18 3,430.96 3,428.18 3,429.79 6,976.5K
14:41 3,430.76 3,431.39 3,430.08 3,430.08 3,130.3K
14:42 3,430.63 3,431.12 3,429.55 3,429.55 2,073.4K
14:43 3,430.94 3,431.32 3,430.07 3,430.53 1,561.3K
14:44 3,431.36 3,431.36 3,429.53 3,430.20 2,367.0K
14:45 3,431.62 3,431.80 3,429.47 3,430.60 2,034.9K
14:46 3,431.47 3,431.47 3,429.15 3,429.15 4,856.9K
14:47 3,429.90 3,430.80 3,429.41 3,429.64 2,485.4K
14:48 3,429.79 3,431.06 3,429.55 3,430.16 3,844.4K
14:49 3,430.42 3,430.69 3,429.40 3,430.11 3,639.0K
14:50 3,430.22 3,430.80 3,428.91 3,429.11 3,349.4K
14:51 3,429.64 3,429.89 3,428.26 3,429.89 3,489.3K
14:52 3,429.42 3,430.35 3,428.52 3,429.63 1,868.6K
14:53 3,429.77 3,430.04 3,428.30 3,428.75 3,106.2K
14:54 3,428.15 3,429.96 3,428.06 3,429.40 2,274.7K
14:55 3,429.43 3,430.35 3,428.27 3,429.91 3,483.9K
14:56 3,428.70 3,429.90 3,428.30 3,429.90 2,423.6K
14:57 3,429.79 3,429.87 3,428.39 3,428.56 1,811.2K
14:58 3,429.92 3,430.84 3,428.95 3,430.10 6,096.5K
14:59 3,430.77 3,430.77 3,429.20 3,429.81 2,234.4K
15:00 3,427.89 3,427.89 3,423.86 3,426.11 10,070.0K
15:01 3,425.08 3,426.14 3,422.91 3,423.46 12,583.5K
15:02 3,423.20 3,424.27 3,422.89 3,424.27 1,957.6K
15:03 3,423.38 3,424.95 3,423.01 3,423.59 2,678.9K
15:04 3,424.24 3,424.45 3,422.91 3,423.02 8,041.7K
15:05 3,423.01 3,423.83 3,422.43 3,423.15 4,544.2K
15:06 3,423.70 3,424.21 3,422.50 3,422.72 3,872.3K
15:07 3,422.38 3,423.90 3,422.38 3,422.84 3,223.2K
15:08 3,423.61 3,423.72 3,421.71 3,423.58 4,551.5K
15:09 3,423.20 3,424.80 3,422.76 3,424.38 2,256.6K
15:10 3,424.02 3,424.02 3,423.03 3,423.39 2,361.9K
15:11 3,423.54 3,424.08 3,422.30 3,423.06 2,892.0K
15:12 3,423.01 3,423.42 3,421.94 3,422.26 2,369.4K
15:13 3,422.50 3,423.98 3,422.50 3,423.72 1,996.0K
15:14 3,423.98 3,423.98 3,421.79 3,421.79 2,032.7K
15:15 3,422.18 3,422.18 3,418.35 3,418.35 8,711.6K
15:16 3,419.45 3,420.46 3,417.58 3,419.53 4,374.8K
15:17 3,420.26 3,420.26 3,417.42 3,417.42 8,584.4K
15:18 3,417.64 3,419.19 3,416.01 3,419.19 9,261.3K
15:19 3,420.59 3,420.59 3,418.29 3,418.29 4,947.4K
15:20 3,418.56 3,419.35 3,418.43 3,418.89 3,822.3K
15:21 3,420.09 3,420.09 3,418.18 3,419.59 2,080.2K
15:22 3,419.34 3,419.34 3,417.33 3,417.33 9,152.5K
15:23 3,416.26 3,417.22 3,415.08 3,415.08 1,827.8K
15:24 3,415.83 3,416.82 3,414.92 3,416.22 4,942.4K
15:25 3,414.70 3,417.35 3,414.70 3,417.12 5,372.2K
15:26 3,417.52 3,418.09 3,416.59 3,417.26 4,151.1K
15:27 3,417.63 3,420.52 3,417.43 3,420.46 10,536.0K
15:28 3,419.81 3,420.73 3,419.21 3,419.78 3,952.7K
15:29 3,420.39 3,421.65 3,419.72 3,421.43 4,886.0K
15:30 3,420.13 3,422.57 3,419.99 3,421.65 5,160.4K
15:31 3,421.33 3,423.28 3,421.33 3,423.15 8,529.2K
15:32 3,422.99 3,424.54 3,422.44 3,424.26 3,644.0K
15:33 3,422.94 3,426.41 3,422.94 3,426.41 8,462.2K
15:34 3,426.62 3,427.28 3,425.10 3,425.62 4,452.9K
15:35 3,425.86 3,426.64 3,424.86 3,425.81 4,291.9K
15:36 3,426.58 3,426.58 3,424.18 3,424.18 4,863.8K
15:37 3,424.62 3,425.82 3,424.41 3,425.22 2,420.9K
15:38 3,425.03 3,425.84 3,423.50 3,425.39 2,757.8K
15:39 3,425.77 3,425.77 3,423.69 3,423.86 3,625.4K
15:40 3,423.44 3,424.92 3,422.53 3,423.88 3,496.1K
15:41 3,423.25 3,423.48 3,422.24 3,422.43 4,028.7K
15:42 3,422.65 3,423.33 3,421.83 3,422.00 2,601.9K
15:43 3,423.39 3,423.75 3,421.98 3,422.16 4,527.4K
15:44 3,421.90 3,422.41 3,420.26 3,422.41 3,194.0K
15:45 3,422.45 3,423.42 3,421.41 3,423.04 8,227.4K
15:46 3,421.80 3,423.69 3,420.63 3,422.32 4,868.6K
15:47 3,421.96 3,423.04 3,420.30 3,422.41 13,020.2K
15:48 3,420.00 3,422.68 3,420.00 3,422.30 7,284.4K
15:49 3,422.86 3,424.39 3,422.12 3,423.15 8,568.6K
15:50 3,421.57 3,423.03 3,421.38 3,422.70 9,014.9K
15:51 3,421.73 3,423.67 3,420.75 3,423.67 7,389.6K
15:52 3,422.31 3,423.16 3,421.57 3,422.04 11,468.1K
15:53 3,422.30 3,423.33 3,420.71 3,422.16 15,367.0K
15:54 3,421.11 3,421.69 3,419.55 3,421.02 8,094.1K
15:55 3,421.55 3,421.79 3,420.09 3,420.13 6,762.2K
15:56 3,419.83 3,421.53 3,418.89 3,419.21 8,631.9K
15:57 3,418.46 3,419.60 3,417.19 3,417.42 14,112.5K
15:58 3,418.16 3,420.81 3,417.91 3,420.81 9,353.3K
15:59 3,419.83 3,421.01 3,418.51 3,418.51 96,650.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 3,448.64 3,461.85 3,410.94 3,444.28 1,976.2M
2025-09-29 3,431.09 3,465.58 3,422.27 3,452.13 2,095.3M
2025-09-26 3,391.90 3,433.15 3,377.68 3,418.51 1,709.2M
2025-09-25 3,451.19 3,451.19 3,393.64 3,400.28 2,011.6M
2025-09-24 3,447.69 3,475.77 3,434.65 3,446.44 1,526.6M
2025-09-23 3,460.50 3,466.53 3,431.27 3,445.14 1,661.0M
2025-09-22 3,515.64 3,515.64 3,442.65 3,454.29 1,874.9M
2025-09-19 3,501.46 3,519.30 3,488.98 3,512.79 2,399.1M
2025-09-18 3,501.46 3,562.30 3,491.53 3,508.56 1,978.7M
2025-09-17 3,558.60 3,572.84 3,545.52 3,569.78 1,648.9M
2025-09-16 3,579.44 3,592.49 3,548.37 3,556.75 1,526.5M
2025-09-15 3,590.41 3,590.79 3,562.51 3,575.94 1,499.3M
2025-09-12 3,622.62 3,626.45 3,583.74 3,596.49 1,555.3M
2025-09-11 3,583.26 3,609.85 3,572.20 3,596.38 1,609.0M
2025-09-10 3,556.85 3,613.22 3,551.56 3,604.29 1,972.2M
2025-09-09 3,529.56 3,563.64 3,526.18 3,549.68 1,740.1M
2025-09-08 3,515.95 3,540.10 3,499.95 3,532.92 1,969.6M
2025-09-05 3,489.72 3,523.14 3,482.91 3,521.18 2,171.2M
2025-09-04 3,509.14 3,515.55 3,462.90 3,487.41 1,943.7M
2025-09-03 3,533.49 3,556.32 3,501.94 3,509.25 1,628.3M
2025-09-02 3,504.23 3,552.76 3,495.41 3,526.14 2,209.0M
2025-09-01 3,519.82 3,538.53 3,504.04 3,514.08 2,097.2M
2025-08-29 3,539.51 3,576.19 3,513.12 3,513.12 2,194.2M
2025-08-28 3,500.93 3,546.48 3,497.48 3,524.47 2,461.4M
2025-08-27 3,552.28 3,555.49 3,492.58 3,499.70 2,251.4M
2025-08-26 3,589.52 3,596.36 3,549.83 3,554.01 2,152.1M
2025-08-25 3,610.59 3,621.64 3,578.03 3,588.30 2,279.7M
2025-08-22 3,596.17 3,608.04 3,562.14 3,583.35 1,591.4M
2025-08-21 3,577.87 3,596.66 3,570.20 3,589.55 1,529.8M
2025-08-20 3,543.55 3,574.21 3,531.63 3,566.94 1,547.7M
2025-08-19 3,563.43 3,571.00 3,546.71 3,553.08 1,738.0M
2025-08-18 3,589.75 3,594.08 3,555.54 3,555.54 2,522.5M
2025-08-15 3,616.29 3,616.29 3,570.30 3,585.76 2,678.3M
2025-08-14 3,643.67 3,664.88 3,620.30 3,623.54 1,725.4M
2025-08-13 3,622.12 3,645.29 3,614.53 3,641.60 1,698.0M
2025-08-12 3,581.56 3,619.79 3,581.39 3,615.28 1,321.3M
2025-08-11 3,593.01 3,597.90 3,561.60 3,577.85 1,210.3M
2025-08-08 3,583.31 3,607.51 3,577.30 3,589.47 1,222.2M
2025-08-07 3,567.34 3,599.94 3,550.66 3,592.86 1,520.1M
2025-08-06 3,555.28 3,597.14 3,554.31 3,554.31 1,438.1M
2025-08-05 3,522.17 3,568.41 3,521.23 3,560.77 1,720.4M
2025-08-04 3,489.88 3,524.16 3,477.17 3,522.98 1,780.8M
2025-08-01 3,539.21 3,548.92 3,499.85 3,501.69 2,185.4M
2025-07-31 3,587.07 3,588.76 3,541.28 3,546.78 2,140.0M
2025-07-30 3,578.23 3,613.77 3,565.86 3,600.26 2,554.2M
2025-07-29 3,585.89 3,588.39 3,558.22 3,579.34 2,297.6M
2025-07-28 3,595.29 3,613.82 3,569.17 3,588.70 2,034.6M
2025-07-25 3,616.36 3,631.20 3,591.11 3,598.04 1,916.2M
2025-07-24 3,607.11 3,630.58 3,598.87 3,628.32 2,132.2M
2025-07-23 3,597.87 3,612.43 3,580.37 3,610.72 2,616.8M
2025-07-22 3,573.13 3,584.14 3,536.14 3,579.75 3,015.9M
2025-07-21 3,553.91 3,574.15 3,547.06 3,569.48 2,688.3M
2025-07-18 3,520.37 3,541.75 3,514.04 3,540.58 1,791.6M
2025-07-17 3,535.72 3,544.12 3,497.13 3,502.49 1,828.5M
2025-07-16 3,539.27 3,553.43 3,526.40 3,537.67 1,957.0M
2025-07-15 3,555.41 3,565.08 3,510.37 3,536.34 2,121.5M
2025-07-14 3,519.04 3,561.14 3,519.04 3,545.08 1,927.3M
2025-07-11 3,524.65 3,574.79 3,519.52 3,519.52 2,997.7M
2025-07-10 3,471.72 3,530.10 3,467.91 3,526.29 2,497.1M
2025-07-09 3,479.18 3,486.68 3,453.53 3,470.67 1,775.2M
2025-07-08 3,494.99 3,504.84 3,482.37 3,488.69 1,891.8M
2025-07-07 3,482.65 3,490.36 3,464.15 3,483.47 1,463.2M
2025-07-04 3,472.08 3,493.92 3,453.82 3,487.33 2,035.8M
2025-07-03 3,505.54 3,518.28 3,462.19 3,484.18 2,019.6M
2025-07-02 3,471.94 3,513.78 3,471.94 3,501.01 2,556.5M
2025-07-01 3,480.00 3,480.00 3,431.10 3,444.40 2,582.4M
2025-06-30 3,480.00 3,480.00 3,431.10 3,444.40 2,582.4M
2025-06-27 3,509.97 3,532.64 3,458.31 3,480.81 4,346.0M
2025-06-26 3,502.98 3,520.87 3,493.05 3,508.28 2,157.5M
2025-06-25 3,511.47 3,528.73 3,489.14 3,524.86 2,779.8M
2025-06-24 3,460.71 3,508.03 3,460.71 3,503.30 2,759.0M
2025-06-23 3,429.58 3,466.42 3,410.06 3,463.78 2,477.8M
2025-06-20 3,382.38 3,445.71 3,382.38 3,433.46 3,486.6M
2025-06-19 3,443.71 3,446.17 3,378.26 3,386.31 2,596.3M
2025-06-18 3,461.20 3,473.31 3,436.27 3,447.85 2,280.4M
2025-06-17 3,486.12 3,486.12 3,448.35 3,460.76 2,196.4M
2025-06-16 3,476.46 3,496.67 3,458.42 3,492.60 2,382.6M
2025-06-13 3,463.04 3,489.50 3,459.90 3,473.44 3,161.3M
2025-06-12 3,474.68 3,486.56 3,455.95 3,455.95 2,617.7M
2025-06-11 3,429.01 3,481.73 3,426.81 3,480.54 2,707.2M
2025-06-10 3,391.78 3,433.35 3,379.15 3,425.80 2,474.8M
2025-06-09 3,386.03 3,392.33 3,355.82 3,390.10 2,482.6M
2025-06-06 3,366.03 3,385.60 3,355.34 3,363.55 2,603.7M
2025-06-05 3,359.95 3,372.95 3,351.27 3,371.74 2,135.6M
2025-06-04 3,342.94 3,359.11 3,338.05 3,357.59 2,223.0M
2025-06-03 3,292.02 3,346.66 3,292.02 3,346.66 2,468.2M
2025-06-02 3,296.99 3,301.25 3,220.20 3,277.88 1,404.1M
2025-05-30 3,310.39 3,319.96 3,300.90 3,313.77 3,284.3M
2025-05-29 3,325.17 3,338.55 3,316.49 3,336.63 2,102.9M
2025-05-28 3,316.37 3,331.95 3,311.29 3,326.88 1,658.8M
2025-05-27 3,324.26 3,334.78 3,306.26 3,317.02 2,000.0M
2025-05-26 3,309.68 3,350.69 3,305.35 3,312.81 2,044.7M
2025-05-23 3,303.32 3,324.25 3,298.62 3,314.09 2,008.1M
2025-05-22 3,307.49 3,318.26 3,293.22 3,299.98 1,936.5M
2025-05-21 3,291.62 3,325.23 3,279.94 3,312.16 2,023.1M
2025-05-20 3,262.12 3,295.12 3,258.37 3,291.65 1,737.3M
2025-05-19 3,240.20 3,260.94 3,236.71 3,252.01 1,864.1M
2025-05-16 3,255.59 3,258.36 3,226.04 3,250.39 1,718.2M
2025-05-15 3,266.39 3,281.23 3,252.71 3,257.88 2,112.8M
2025-05-14 3,222.82 3,270.83 3,213.65 3,270.24 2,803.2M
2025-05-13 3,193.33 3,218.07 3,190.49 3,207.01 2,214.1M
2025-05-12 3,175.15 3,208.41 3,149.07 3,199.37 3,199.4M
2025-05-09 3,124.64 3,146.37 3,122.25 3,146.37 1,433.7M
2025-05-08 3,109.43 3,136.91 3,109.43 3,119.59 1,620.7M
2025-05-07 3,122.85 3,145.89 3,106.78 3,112.74 2,265.6M
2025-05-06 3,048.45 3,086.98 3,036.63 3,080.87 1,925.9M
2025-05-05 3,061.30 3,075.12 3,048.89 3,068.59 983.6M
2025-05-02 3,061.30 3,075.12 3,048.89 3,068.59 983.6M
2025-05-01 3,074.15 3,076.62 3,014.05 3,060.97 3,592.2M
2025-04-30 3,074.15 3,076.62 3,014.05 3,060.97 3,592.2M
2025-04-29 3,112.81 3,123.31 3,079.80 3,086.85 1,954.1M
2025-04-28 3,086.39 3,116.87 3,071.34 3,107.59 1,839.0M
2025-04-25 3,099.90 3,102.48 3,082.34 3,084.94 1,991.6M
2025-04-24 3,069.69 3,090.28 3,066.63 3,087.03 1,577.1M
2025-04-23 3,107.94 3,107.94 3,072.09 3,086.75 1,870.5M
2025-04-22 3,063.45 3,077.70 3,047.84 3,077.70 2,240.5M
2025-04-21 3,047.53 3,076.18 3,041.67 3,072.62 1,578.8M
2025-04-18 3,047.53 3,076.18 3,041.67 3,072.62 0.0M
2025-04-17 3,047.53 3,076.18 3,041.67 3,072.62 1,578.8M
2025-04-16 3,059.73 3,077.60 3,027.55 3,040.67 1,890.3M
2025-04-15 3,053.61 3,068.81 3,042.01 3,065.94 1,625.4M
2025-04-14 3,028.34 3,054.21 3,018.44 3,049.41 2,403.8M
2025-04-11 2,938.04 3,007.67 2,924.46 2,992.92 2,897.8M
2025-04-10 2,939.65 2,992.74 2,930.54 2,946.02 3,562.4M
2025-04-09 2,854.25 2,923.12 2,818.92 2,904.83 5,137.2M
2025-04-08 2,883.34 2,932.61 2,883.34 2,907.41 4,946.1M
2025-04-07 2,994.19 3,010.60 2,862.16 2,873.17 7,520.8M
2025-04-04 3,187.84 3,222.63 3,183.05 3,201.12 2,363.5M
2025-04-03 3,187.84 3,222.63 3,183.05 3,201.12 2,363.5M
2025-04-02 3,224.86 3,242.58 3,207.74 3,238.51 1,756.8M
2025-04-01 3,215.48 3,239.69 3,200.77 3,229.01 1,901.0M
2025-03-31 3,169.66 3,228.08 3,162.45 3,203.73 3,226.3M
2025-03-28 3,210.69 3,210.80 3,166.17 3,181.13 1,953.6M
2025-03-27 3,194.53 3,224.61 3,193.26 3,203.17 2,087.6M
2025-03-26 3,218.81 3,223.81 3,177.63 3,197.64 1,985.3M
2025-03-25 3,227.77 3,235.98 3,200.14 3,207.10 2,095.3M
2025-03-24 3,227.66 3,248.48 3,197.37 3,242.91 2,133.0M
2025-03-21 3,241.42 3,267.53 3,213.85 3,216.42 2,681.5M
2025-03-20 3,271.30 3,275.32 3,238.29 3,243.02 2,157.9M
2025-03-19 3,279.16 3,289.14 3,267.82 3,274.83 1,937.9M
2025-03-18 3,253.09 3,279.87 3,245.29 3,277.96 2,150.2M
2025-03-17 3,219.18 3,248.21 3,212.09 3,235.27 1,924.3M
2025-03-14 3,189.65 3,232.93 3,184.64 3,215.47 2,609.7M
2025-03-13 3,160.96 3,197.13 3,155.18 3,177.17 1,915.1M
2025-03-12 3,150.68 3,170.87 3,145.02 3,161.36 2,048.2M
2025-03-11 3,135.08 3,165.44 3,118.70 3,161.24 1,854.2M
2025-03-10 3,168.18 3,182.18 3,136.98 3,158.75 1,931.4M
2025-03-07 3,149.92 3,183.88 3,146.98 3,169.43 2,248.9M
2025-03-06 3,157.08 3,162.66 3,137.55 3,161.23 2,430.6M
2025-03-05 3,087.04 3,152.24 3,086.28 3,144.07 2,529.9M
2025-03-04 3,078.69 3,086.44 3,051.60 3,078.58 2,207.9M
2025-03-03 3,083.40 3,121.03 3,083.40 3,096.20 2,176.8M
2025-02-28 3,109.12 3,124.43 3,072.61 3,081.81 3,642.8M
2025-02-27 3,098.59 3,127.21 3,084.91 3,117.09 3,344.7M
2025-02-26 3,111.07 3,135.60 3,097.65 3,120.11 3,021.7M
2025-02-25 3,113.86 3,118.94 3,087.68 3,094.91 2,775.5M
2025-02-24 3,133.17 3,163.62 3,115.16 3,130.70 3,127.9M
2025-02-21 3,134.38 3,152.55 3,116.62 3,148.96 3,544.1M
2025-02-20 3,107.88 3,118.12 3,081.40 3,112.07 2,302.9M
2025-02-19 3,116.27 3,123.51 3,098.86 3,115.14 2,432.0M
2025-02-18 3,132.58 3,149.72 3,110.49 3,133.32 3,051.4M
2025-02-17 3,094.85 3,133.49 3,092.44 3,126.79 3,870.7M
2025-02-14 3,078.03 3,106.50 3,060.84 3,106.09 3,184.0M
2025-02-13 3,084.83 3,108.39 3,063.38 3,065.07 3,448.3M
2025-02-12 3,051.98 3,088.55 3,046.77 3,086.03 2,999.9M
2025-02-11 3,030.45 3,053.04 3,028.50 3,038.88 2,054.3M
2025-02-10 3,005.18 3,037.58 3,005.18 3,029.33 2,319.9M
2025-02-07 3,006.09 3,012.25 2,979.36 3,007.14 2,388.9M
2025-02-06 2,995.77 3,015.31 2,988.68 3,014.80 1,678.0M
2025-02-05 3,009.61 3,009.61 2,969.75 2,994.08 1,753.5M
2025-02-04 2,997.82 3,028.80 2,958.21 3,014.02 1,545.2M
2025-02-03 2,935.24 2,971.55 2,916.99 2,971.55 1,114.5M
2025-01-31 3,011.66 3,011.66 2,970.56 2,984.28 505.0M
2025-01-30 3,011.66 3,011.66 2,970.56 2,984.28 0.0M
2025-01-29 3,011.66 3,011.66 2,970.56 2,984.28 0.0M
2025-01-28 3,011.66 3,011.66 2,970.56 2,984.28 505.0M
2025-01-27 2,972.35 3,018.70 2,972.35 3,011.35 1,877.4M
2025-01-24 2,947.69 2,983.15 2,934.63 2,974.39 2,235.9M
2025-01-23 2,926.88 2,964.07 2,926.88 2,945.62 2,315.2M
2025-01-22 2,936.84 2,940.42 2,911.73 2,916.49 1,424.7M
2025-01-21 2,945.55 2,951.47 2,917.07 2,944.49 1,512.9M
2025-01-20 2,950.46 2,956.71 2,927.02 2,935.74 1,773.3M
2025-01-17 2,949.03 2,954.85 2,929.42 2,935.42 1,652.5M
2025-01-16 2,939.88 2,958.55 2,933.19 2,953.91 1,576.1M
2025-01-15 2,913.06 2,938.92 2,907.48 2,926.98 1,347.0M
2025-01-14 2,889.12 2,919.64 2,883.49 2,912.84 1,805.1M
2025-01-13 2,894.60 2,899.41 2,853.70 2,889.57 1,856.7M
2025-01-10 2,929.34 2,946.87 2,895.41 2,898.33 1,674.0M
2025-01-09 2,947.41 2,947.41 2,914.43 2,919.80 1,726.3M
2025-01-08 2,945.72 2,966.66 2,923.76 2,941.88 2,378.8M
2025-01-07 2,950.81 2,959.58 2,915.96 2,946.12 2,332.8M
2025-01-06 2,967.81 2,983.51 2,946.61 2,961.60 1,841.7M
2025-01-03 2,944.61 2,969.78 2,943.02 2,959.82 2,592.8M
2025-01-02 3,009.58 3,009.58 2,928.44 2,942.25 3,215.0M
2025-01-01 3,017.40 3,050.72 3,017.15 3,039.01 1,439.6M