Dow Jones Financial Services Composite (DJUSFV)

DJUSFV
🏛️ Vereinigte Staaten →
1,317.25
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 1,337.65 1,337.80 1,337.28 1,337.28 0.0K
09:31 1,337.28 1,338.25 1,336.89 1,338.10 0.0K
09:32 1,338.01 1,340.47 1,338.01 1,340.10 0.0K
09:33 1,340.00 1,340.97 1,340.00 1,340.86 0.0K
09:34 1,340.62 1,340.77 1,339.67 1,340.66 0.0K
09:35 1,340.58 1,340.58 1,338.21 1,338.21 0.0K
09:36 1,338.41 1,338.88 1,338.37 1,338.88 0.0K
09:37 1,338.97 1,339.24 1,338.66 1,339.24 0.0K
09:38 1,339.24 1,339.51 1,339.00 1,339.07 0.0K
09:39 1,338.82 1,339.15 1,338.65 1,339.03 0.0K
09:40 1,339.07 1,339.62 1,338.97 1,339.48 0.0K
09:41 1,339.37 1,339.63 1,339.06 1,339.21 0.0K
09:42 1,339.15 1,339.15 1,338.37 1,338.94 0.0K
09:43 1,338.95 1,339.58 1,338.78 1,339.49 0.0K
09:44 1,339.11 1,339.61 1,339.11 1,339.25 0.0K
09:45 1,339.08 1,339.43 1,338.79 1,339.11 0.0K
09:46 1,339.41 1,340.01 1,339.34 1,340.01 0.0K
09:47 1,339.96 1,340.30 1,339.91 1,339.99 0.0K
09:48 1,339.86 1,339.98 1,339.64 1,339.82 0.0K
09:49 1,339.64 1,339.64 1,338.23 1,338.23 0.0K
09:50 1,338.53 1,338.53 1,338.01 1,338.31 0.0K
09:51 1,338.13 1,338.38 1,337.06 1,337.16 0.0K
09:52 1,337.37 1,337.78 1,337.37 1,337.40 0.0K
09:53 1,337.56 1,337.78 1,337.01 1,337.22 0.0K
09:54 1,337.18 1,337.67 1,337.13 1,337.67 0.0K
09:55 1,337.85 1,338.71 1,337.85 1,338.51 0.0K
09:56 1,338.51 1,338.51 1,337.73 1,338.02 0.0K
09:57 1,338.07 1,338.07 1,337.56 1,337.60 0.0K
09:58 1,337.59 1,337.59 1,336.92 1,336.92 0.0K
09:59 1,336.94 1,337.72 1,336.93 1,337.72 0.0K
10:00 1,337.70 1,337.70 1,337.36 1,337.61 0.0K
10:01 1,337.69 1,337.69 1,337.22 1,337.38 0.0K
10:02 1,337.40 1,337.72 1,336.96 1,336.96 0.0K
10:03 1,337.07 1,337.07 1,336.68 1,336.90 0.0K
10:04 1,336.87 1,337.20 1,336.70 1,337.15 0.0K
10:05 1,337.16 1,337.52 1,337.16 1,337.47 0.0K
10:06 1,337.48 1,337.48 1,337.03 1,337.05 0.0K
10:07 1,337.12 1,337.15 1,336.76 1,336.84 0.0K
10:08 1,336.90 1,337.41 1,336.90 1,337.41 0.0K
10:09 1,337.45 1,337.45 1,336.98 1,337.07 0.0K
10:10 1,337.13 1,337.18 1,336.78 1,337.18 0.0K
10:11 1,337.21 1,337.23 1,336.99 1,337.06 0.0K
10:12 1,337.05 1,337.16 1,336.75 1,336.80 0.0K
10:13 1,336.84 1,337.09 1,336.84 1,336.95 0.0K
10:14 1,337.01 1,337.30 1,336.72 1,336.78 0.0K
10:15 1,336.79 1,336.97 1,336.35 1,336.37 0.0K
10:16 1,336.43 1,336.46 1,336.22 1,336.46 0.0K
10:17 1,336.38 1,336.80 1,336.23 1,336.72 0.0K
10:18 1,336.60 1,336.60 1,336.05 1,336.18 0.0K
10:19 1,336.44 1,336.58 1,336.39 1,336.58 0.0K
10:20 1,336.77 1,336.80 1,336.58 1,336.58 0.0K
10:21 1,336.60 1,336.80 1,336.33 1,336.33 0.0K
10:22 1,336.44 1,337.40 1,336.44 1,337.32 0.0K
10:23 1,337.17 1,337.30 1,336.88 1,336.93 0.0K
10:24 1,336.78 1,336.78 1,335.91 1,336.04 0.0K
10:25 1,336.25 1,336.86 1,336.16 1,336.16 0.0K
10:26 1,336.11 1,336.12 1,335.78 1,336.01 0.0K
10:27 1,336.01 1,336.01 1,335.68 1,335.97 0.0K
10:28 1,335.97 1,336.82 1,335.97 1,336.75 0.0K
10:29 1,336.69 1,336.78 1,336.61 1,336.70 0.0K
10:30 1,336.71 1,336.71 1,336.19 1,336.38 0.0K
10:31 1,336.41 1,336.80 1,336.28 1,336.73 0.0K
10:32 1,336.78 1,337.24 1,336.78 1,337.24 0.0K
10:33 1,337.20 1,337.20 1,336.76 1,336.85 0.0K
10:34 1,336.77 1,336.77 1,336.41 1,336.52 0.0K
10:35 1,336.46 1,336.56 1,336.41 1,336.52 0.0K
10:36 1,336.52 1,336.52 1,336.14 1,336.22 0.0K
10:37 1,336.26 1,336.79 1,336.13 1,336.60 0.0K
10:38 1,336.63 1,336.81 1,336.62 1,336.73 0.0K
10:39 1,336.66 1,337.13 1,336.66 1,337.05 0.0K
10:40 1,336.85 1,336.93 1,336.78 1,336.84 0.0K
10:41 1,336.91 1,336.92 1,336.59 1,336.59 0.0K
10:42 1,336.53 1,337.02 1,336.53 1,337.01 0.0K
10:43 1,336.94 1,337.06 1,336.59 1,336.72 0.0K
10:44 1,336.76 1,337.07 1,336.76 1,337.07 0.0K
10:45 1,337.06 1,337.18 1,336.93 1,337.09 0.0K
10:46 1,337.05 1,337.26 1,336.95 1,337.05 0.0K
10:47 1,337.01 1,337.03 1,336.78 1,336.78 0.0K
10:48 1,336.74 1,336.96 1,336.74 1,336.75 0.0K
10:49 1,336.64 1,336.85 1,336.64 1,336.76 0.0K
10:50 1,336.71 1,336.81 1,336.52 1,336.61 0.0K
10:51 1,336.65 1,337.57 1,336.65 1,337.57 0.0K
10:52 1,337.58 1,337.90 1,337.56 1,337.90 0.0K
10:53 1,337.89 1,338.22 1,337.89 1,338.19 0.0K
10:54 1,338.25 1,338.25 1,337.98 1,337.98 0.0K
10:55 1,337.98 1,337.98 1,337.40 1,337.46 0.0K
10:56 1,337.50 1,337.80 1,337.45 1,337.47 0.0K
10:57 1,337.45 1,337.49 1,337.01 1,337.18 0.0K
10:58 1,337.15 1,337.38 1,337.15 1,337.34 0.0K
10:59 1,337.30 1,337.36 1,337.23 1,337.31 0.0K
11:00 1,337.40 1,337.65 1,337.39 1,337.56 0.0K
11:01 1,337.44 1,337.52 1,337.19 1,337.25 0.0K
11:02 1,337.30 1,337.35 1,337.16 1,337.16 0.0K
11:03 1,337.15 1,337.28 1,337.02 1,337.10 0.0K
11:04 1,337.14 1,337.14 1,336.54 1,336.59 0.0K
11:05 1,336.62 1,336.68 1,336.44 1,336.48 0.0K
11:06 1,336.48 1,336.48 1,336.01 1,336.31 0.0K
11:07 1,336.58 1,336.81 1,336.58 1,336.78 0.0K
11:08 1,336.73 1,336.73 1,336.22 1,336.22 0.0K
11:09 1,336.12 1,336.12 1,335.76 1,335.78 0.0K
11:10 1,335.86 1,335.88 1,335.67 1,335.68 0.0K
11:11 1,335.68 1,335.68 1,335.35 1,335.38 0.0K
11:12 1,335.33 1,335.41 1,335.23 1,335.40 0.0K
11:13 1,335.36 1,335.38 1,334.88 1,334.88 0.0K
11:14 1,334.88 1,334.88 1,334.22 1,334.22 0.0K
11:15 1,334.23 1,334.57 1,334.17 1,334.50 0.0K
11:16 1,334.67 1,334.90 1,334.66 1,334.85 0.0K
11:17 1,334.81 1,335.36 1,334.80 1,335.16 0.0K
11:18 1,335.15 1,335.16 1,334.76 1,334.76 0.0K
11:19 1,334.73 1,334.73 1,334.43 1,334.43 0.0K
11:20 1,334.58 1,334.97 1,334.58 1,334.83 0.0K
11:21 1,334.86 1,335.19 1,334.83 1,335.12 0.0K
11:22 1,335.11 1,335.16 1,334.71 1,334.94 0.0K
11:23 1,334.94 1,335.14 1,334.94 1,335.05 0.0K
11:24 1,335.05 1,335.06 1,334.94 1,334.98 0.0K
11:25 1,334.98 1,335.01 1,334.39 1,334.39 0.0K
11:26 1,334.42 1,334.48 1,334.17 1,334.17 0.0K
11:27 1,334.02 1,334.02 1,333.87 1,333.89 0.0K
11:28 1,333.83 1,334.06 1,333.80 1,333.82 0.0K
11:29 1,333.72 1,334.34 1,333.72 1,334.34 0.0K
11:30 1,334.34 1,334.49 1,334.20 1,334.31 0.0K
11:31 1,334.45 1,334.58 1,334.35 1,334.50 0.0K
11:32 1,334.43 1,334.47 1,334.30 1,334.38 0.0K
11:33 1,334.34 1,334.44 1,334.03 1,334.03 0.0K
11:34 1,333.92 1,334.01 1,333.37 1,333.37 0.0K
11:35 1,333.53 1,333.74 1,333.38 1,333.57 0.0K
11:36 1,333.62 1,333.76 1,333.51 1,333.52 0.0K
11:37 1,333.51 1,333.58 1,333.16 1,333.58 0.0K
11:38 1,333.52 1,333.52 1,333.05 1,333.05 0.0K
11:39 1,333.14 1,333.80 1,333.14 1,333.80 0.0K
11:40 1,333.81 1,333.81 1,333.56 1,333.64 0.0K
11:41 1,333.62 1,333.64 1,333.36 1,333.36 0.0K
11:42 1,333.35 1,333.48 1,333.29 1,333.31 0.0K
11:43 1,333.47 1,333.47 1,332.93 1,332.93 0.0K
11:44 1,332.95 1,333.15 1,332.95 1,332.99 0.0K
11:45 1,333.08 1,333.08 1,332.96 1,332.98 0.0K
11:46 1,332.98 1,332.98 1,332.35 1,332.35 0.0K
11:47 1,332.46 1,332.50 1,331.90 1,331.90 0.0K
11:48 1,331.91 1,331.93 1,331.80 1,331.87 0.0K
11:49 1,331.72 1,331.72 1,331.27 1,331.27 0.0K
11:50 1,331.24 1,331.40 1,330.82 1,330.82 0.0K
11:51 1,330.84 1,330.84 1,329.84 1,329.96 0.0K
11:52 1,330.13 1,330.16 1,329.81 1,329.81 0.0K
11:53 1,329.70 1,330.64 1,329.66 1,330.39 0.0K
11:54 1,330.17 1,330.29 1,329.96 1,330.29 0.0K
11:55 1,330.50 1,330.50 1,329.70 1,329.70 0.0K
11:56 1,329.73 1,329.73 1,329.54 1,329.68 0.0K
11:57 1,329.87 1,329.87 1,329.48 1,329.48 0.0K
11:58 1,329.59 1,329.60 1,328.57 1,328.62 0.0K
11:59 1,328.71 1,329.19 1,328.62 1,329.01 0.0K
12:00 1,329.06 1,329.06 1,328.50 1,328.74 0.0K
12:01 1,328.76 1,329.40 1,328.76 1,329.25 0.0K
12:02 1,328.74 1,328.74 1,328.43 1,328.55 0.0K
12:03 1,328.62 1,329.14 1,328.62 1,329.07 0.0K
12:04 1,328.84 1,329.43 1,328.84 1,329.42 0.0K
12:05 1,329.54 1,329.90 1,329.00 1,329.00 0.0K
12:06 1,328.98 1,329.14 1,328.37 1,328.40 0.0K
12:07 1,328.56 1,329.27 1,328.56 1,329.27 0.0K
12:08 1,329.39 1,329.62 1,329.38 1,329.38 0.0K
12:09 1,329.74 1,329.76 1,328.89 1,329.04 0.0K
12:10 1,329.21 1,329.23 1,328.89 1,328.89 0.0K
12:11 1,328.96 1,329.09 1,328.64 1,328.64 0.0K
12:12 1,328.74 1,328.74 1,328.30 1,328.30 0.0K
12:13 1,328.24 1,329.01 1,328.24 1,329.01 0.0K
12:14 1,328.78 1,329.02 1,328.64 1,328.80 0.0K
12:15 1,328.65 1,328.66 1,328.15 1,328.15 0.0K
12:16 1,328.11 1,328.11 1,327.70 1,327.73 0.0K
12:17 1,327.69 1,328.42 1,327.69 1,328.42 0.0K
12:18 1,328.39 1,329.12 1,328.39 1,328.99 0.0K
12:19 1,328.85 1,329.21 1,328.72 1,329.03 0.0K
12:20 1,329.01 1,329.47 1,329.01 1,329.47 0.0K
12:21 1,329.46 1,329.66 1,329.45 1,329.66 0.0K
12:22 1,329.53 1,330.33 1,329.53 1,330.33 0.0K
12:23 1,330.32 1,330.90 1,330.27 1,330.90 0.0K
12:24 1,330.89 1,331.09 1,330.81 1,331.05 0.0K
12:25 1,331.08 1,331.16 1,330.65 1,330.66 0.0K
12:26 1,330.72 1,330.80 1,330.62 1,330.71 0.0K
12:27 1,330.71 1,331.27 1,330.71 1,331.27 0.0K
12:28 1,331.31 1,331.31 1,330.90 1,330.92 0.0K
12:29 1,330.99 1,331.11 1,330.88 1,330.88 0.0K
12:30 1,330.87 1,331.23 1,330.87 1,331.18 0.0K
12:31 1,331.19 1,331.19 1,330.95 1,331.00 0.0K
12:32 1,331.01 1,331.09 1,330.91 1,330.96 0.0K
12:33 1,330.95 1,330.95 1,330.73 1,330.88 0.0K
12:34 1,330.85 1,330.85 1,330.48 1,330.72 0.0K
12:35 1,330.70 1,330.90 1,330.68 1,330.89 0.0K
12:36 1,330.89 1,330.89 1,330.72 1,330.80 0.0K
12:37 1,330.84 1,331.31 1,330.78 1,331.31 0.0K
12:38 1,331.18 1,331.55 1,331.12 1,331.53 0.0K
12:39 1,331.52 1,331.52 1,331.28 1,331.29 0.0K
12:40 1,331.23 1,331.59 1,331.23 1,331.35 0.0K
12:41 1,331.34 1,331.43 1,331.33 1,331.39 0.0K
12:42 1,331.40 1,331.40 1,331.25 1,331.26 0.0K
12:43 1,331.24 1,331.35 1,331.12 1,331.19 0.0K
12:44 1,331.28 1,331.51 1,331.22 1,331.51 0.0K
12:45 1,331.45 1,331.49 1,331.15 1,331.32 0.0K
12:46 1,331.26 1,331.30 1,331.09 1,331.09 0.0K
12:47 1,331.12 1,331.31 1,331.12 1,331.17 0.0K
12:48 1,331.22 1,331.23 1,330.89 1,330.99 0.0K
12:49 1,331.02 1,331.12 1,330.76 1,330.76 0.0K
12:50 1,330.71 1,330.72 1,330.39 1,330.50 0.0K
12:51 1,330.54 1,330.87 1,330.54 1,330.87 0.0K
12:52 1,330.87 1,330.87 1,330.41 1,330.43 0.0K
12:53 1,330.44 1,330.46 1,330.23 1,330.23 0.0K
12:54 1,330.24 1,330.34 1,330.23 1,330.34 0.0K
12:55 1,330.33 1,330.46 1,330.09 1,330.14 0.0K
12:56 1,330.17 1,330.17 1,329.82 1,329.87 0.0K
12:57 1,329.86 1,329.86 1,329.58 1,329.58 0.0K
12:58 1,329.66 1,329.83 1,329.66 1,329.75 0.0K
12:59 1,329.70 1,329.72 1,329.58 1,329.59 0.0K
13:00 1,329.47 1,329.78 1,329.42 1,329.43 0.0K
13:01 1,329.51 1,329.88 1,329.49 1,329.84 0.0K
13:02 1,329.84 1,329.93 1,329.66 1,329.93 0.0K
13:03 1,329.51 1,329.63 1,329.44 1,329.63 0.0K
13:04 1,329.77 1,330.24 1,329.77 1,330.24 0.0K
13:05 1,330.23 1,330.23 1,329.77 1,329.77 0.0K
13:06 1,329.75 1,329.84 1,329.67 1,329.68 0.0K
13:07 1,329.69 1,330.40 1,329.69 1,330.36 0.0K
13:08 1,330.49 1,331.16 1,330.49 1,331.04 0.0K
13:09 1,331.05 1,331.05 1,330.94 1,331.03 0.0K
13:10 1,331.04 1,331.58 1,331.03 1,331.47 0.0K
13:11 1,331.44 1,331.50 1,331.36 1,331.38 0.0K
13:12 1,331.31 1,331.50 1,331.31 1,331.48 0.0K
13:13 1,331.41 1,331.41 1,331.21 1,331.21 0.0K
13:14 1,331.21 1,331.23 1,330.81 1,330.83 0.0K
13:15 1,330.78 1,330.78 1,330.41 1,330.67 0.0K
13:16 1,330.67 1,330.75 1,330.55 1,330.75 0.0K
13:17 1,330.83 1,331.02 1,330.83 1,331.02 0.0K
13:18 1,330.93 1,330.98 1,330.89 1,330.92 0.0K
13:19 1,330.87 1,331.01 1,330.87 1,330.94 0.0K
13:20 1,330.87 1,330.87 1,330.40 1,330.40 0.0K
13:21 1,330.45 1,330.54 1,330.19 1,330.19 0.0K
13:22 1,330.17 1,330.17 1,330.03 1,330.03 0.0K
13:23 1,330.08 1,330.08 1,329.82 1,329.82 0.0K
13:24 1,329.78 1,330.14 1,329.77 1,330.14 0.0K
13:25 1,330.05 1,330.17 1,329.95 1,330.15 0.0K
13:26 1,330.01 1,330.01 1,329.61 1,329.61 0.0K
13:27 1,329.58 1,329.58 1,329.50 1,329.52 0.0K
13:28 1,329.66 1,329.91 1,329.65 1,329.91 0.0K
13:29 1,329.93 1,329.95 1,329.84 1,329.85 0.0K
13:30 1,329.87 1,330.21 1,329.87 1,330.21 0.0K
13:31 1,330.17 1,330.19 1,330.07 1,330.15 0.0K
13:32 1,330.13 1,330.13 1,330.07 1,330.10 0.0K
13:33 1,330.05 1,330.05 1,329.75 1,329.79 0.0K
13:34 1,329.82 1,330.19 1,329.82 1,330.18 0.0K
13:35 1,330.14 1,330.28 1,330.08 1,330.08 0.0K
13:36 1,330.04 1,330.08 1,329.56 1,329.56 0.0K
13:37 1,329.54 1,329.54 1,329.15 1,329.21 0.0K
13:38 1,329.22 1,329.22 1,329.05 1,329.05 0.0K
13:39 1,329.06 1,329.06 1,328.73 1,328.80 0.0K
13:40 1,328.75 1,328.75 1,328.25 1,328.25 0.0K
13:41 1,328.30 1,328.37 1,328.22 1,328.32 0.0K
13:42 1,328.35 1,328.35 1,328.08 1,328.27 0.0K
13:43 1,328.25 1,328.27 1,328.07 1,328.09 0.0K
13:44 1,328.05 1,328.05 1,327.50 1,327.55 0.0K
13:45 1,327.49 1,327.50 1,327.30 1,327.30 0.0K
13:46 1,327.12 1,327.12 1,326.41 1,326.58 0.0K
13:47 1,326.58 1,326.81 1,326.56 1,326.56 0.0K
13:48 1,326.53 1,326.62 1,326.40 1,326.43 0.0K
13:49 1,326.45 1,326.48 1,326.30 1,326.48 0.0K
13:50 1,326.40 1,326.45 1,326.25 1,326.42 0.0K
13:51 1,326.70 1,327.09 1,326.70 1,326.71 0.0K
13:52 1,326.68 1,326.68 1,326.42 1,326.68 0.0K
13:53 1,326.71 1,326.79 1,326.52 1,326.79 0.0K
13:54 1,326.81 1,327.28 1,326.78 1,327.28 0.0K
13:55 1,327.35 1,327.47 1,327.08 1,327.08 0.0K
13:56 1,327.13 1,327.47 1,327.09 1,327.47 0.0K
13:57 1,327.47 1,327.50 1,327.39 1,327.49 0.0K
13:58 1,327.48 1,327.49 1,327.14 1,327.14 0.0K
13:59 1,327.14 1,327.56 1,327.14 1,327.52 0.0K
14:00 1,327.49 1,327.51 1,327.33 1,327.42 0.0K
14:01 1,327.47 1,327.63 1,327.24 1,327.32 0.0K
14:02 1,327.37 1,327.83 1,327.37 1,327.72 0.0K
14:03 1,327.63 1,327.64 1,327.40 1,327.44 0.0K
14:04 1,327.45 1,327.49 1,327.26 1,327.37 0.0K
14:05 1,327.35 1,327.36 1,327.25 1,327.29 0.0K
14:06 1,327.26 1,327.37 1,327.24 1,327.32 0.0K
14:07 1,327.28 1,327.31 1,326.91 1,326.91 0.0K
14:08 1,326.92 1,326.99 1,326.66 1,326.66 0.0K
14:09 1,326.66 1,326.74 1,326.55 1,326.66 0.0K
14:10 1,326.64 1,326.65 1,326.51 1,326.51 0.0K
14:11 1,326.44 1,327.03 1,326.44 1,327.03 0.0K
14:12 1,327.02 1,327.47 1,326.94 1,327.47 0.0K
14:13 1,327.60 1,328.03 1,327.60 1,327.97 0.0K
14:14 1,327.98 1,328.40 1,327.98 1,328.40 0.0K
14:15 1,328.37 1,328.86 1,328.37 1,328.86 0.0K
14:16 1,328.89 1,328.98 1,328.58 1,328.58 0.0K
14:17 1,328.57 1,328.69 1,328.51 1,328.51 0.0K
14:18 1,328.45 1,328.49 1,328.28 1,328.40 0.0K
14:19 1,328.52 1,328.71 1,328.52 1,328.69 0.0K
14:20 1,328.65 1,328.66 1,328.49 1,328.53 0.0K
14:21 1,328.52 1,328.53 1,328.21 1,328.21 0.0K
14:22 1,328.24 1,328.24 1,328.10 1,328.18 0.0K
14:23 1,328.40 1,328.40 1,327.97 1,328.01 0.0K
14:24 1,328.04 1,328.18 1,328.03 1,328.04 0.0K
14:25 1,328.02 1,328.04 1,327.76 1,327.76 0.0K
14:26 1,327.67 1,327.89 1,327.59 1,327.86 0.0K
14:27 1,327.90 1,328.33 1,327.90 1,328.26 0.0K
14:28 1,328.26 1,328.26 1,328.15 1,328.20 0.0K
14:29 1,328.02 1,328.27 1,328.02 1,328.27 0.0K
14:30 1,328.27 1,328.27 1,327.57 1,327.57 0.0K
14:31 1,327.57 1,328.25 1,327.53 1,328.10 0.0K
14:32 1,328.06 1,328.35 1,328.02 1,328.35 0.0K
14:33 1,328.30 1,328.57 1,328.30 1,328.52 0.0K
14:34 1,328.45 1,328.45 1,327.96 1,328.01 0.0K
14:35 1,328.03 1,328.39 1,328.03 1,328.34 0.0K
14:36 1,328.31 1,328.36 1,328.25 1,328.25 0.0K
14:37 1,328.24 1,328.36 1,328.24 1,328.36 0.0K
14:38 1,328.45 1,328.61 1,328.41 1,328.58 0.0K
14:39 1,328.60 1,328.60 1,328.41 1,328.41 0.0K
14:40 1,328.41 1,328.47 1,328.32 1,328.36 0.0K
14:41 1,328.35 1,328.41 1,328.29 1,328.29 0.0K
14:42 1,328.22 1,328.34 1,328.13 1,328.34 0.0K
14:43 1,328.33 1,328.39 1,328.26 1,328.36 0.0K
14:44 1,328.47 1,328.76 1,328.45 1,328.68 0.0K
14:45 1,328.67 1,328.73 1,328.63 1,328.69 0.0K
14:46 1,328.71 1,328.71 1,328.54 1,328.62 0.0K
14:47 1,328.65 1,329.02 1,328.65 1,328.74 0.0K
14:48 1,328.70 1,328.70 1,328.06 1,328.12 0.0K
14:49 1,328.23 1,328.30 1,328.19 1,328.30 0.0K
14:50 1,328.26 1,328.27 1,327.93 1,327.93 0.0K
14:51 1,327.91 1,327.91 1,327.57 1,327.64 0.0K
14:52 1,327.69 1,327.90 1,327.62 1,327.90 0.0K
14:53 1,327.90 1,328.45 1,327.90 1,328.40 0.0K
14:54 1,328.39 1,328.39 1,328.19 1,328.19 0.0K
14:55 1,328.19 1,328.26 1,328.15 1,328.15 0.0K
14:56 1,328.16 1,328.28 1,328.05 1,328.18 0.0K
14:57 1,328.19 1,328.28 1,327.91 1,327.91 0.0K
14:58 1,327.92 1,327.99 1,327.58 1,327.69 0.0K
14:59 1,327.68 1,327.83 1,327.68 1,327.83 0.0K
15:00 1,327.75 1,327.75 1,327.23 1,327.26 0.0K
15:01 1,327.32 1,327.40 1,326.87 1,326.87 0.0K
15:02 1,326.89 1,326.89 1,326.55 1,326.55 0.0K
15:03 1,326.66 1,326.75 1,326.59 1,326.74 0.0K
15:04 1,326.84 1,326.94 1,326.65 1,326.65 0.0K
15:05 1,326.61 1,326.94 1,326.61 1,326.76 0.0K
15:06 1,326.73 1,326.76 1,326.39 1,326.48 0.0K
15:07 1,326.50 1,326.81 1,326.50 1,326.81 0.0K
15:08 1,326.84 1,326.92 1,326.76 1,326.76 0.0K
15:09 1,326.78 1,326.99 1,326.74 1,326.88 0.0K
15:10 1,326.78 1,327.00 1,326.78 1,326.94 0.0K
15:11 1,326.97 1,327.40 1,326.97 1,327.39 0.0K
15:12 1,327.43 1,327.44 1,327.22 1,327.44 0.0K
15:13 1,327.43 1,327.45 1,326.96 1,326.96 0.0K
15:14 1,327.00 1,327.36 1,326.93 1,327.17 0.0K
15:15 1,327.23 1,327.32 1,327.19 1,327.29 0.0K
15:16 1,327.29 1,327.58 1,327.29 1,327.47 0.0K
15:17 1,327.45 1,327.57 1,327.41 1,327.46 0.0K
15:18 1,327.39 1,327.73 1,327.39 1,327.65 0.0K
15:19 1,327.69 1,327.84 1,327.67 1,327.76 0.0K
15:20 1,327.72 1,327.89 1,327.72 1,327.87 0.0K
15:21 1,327.85 1,328.05 1,327.84 1,328.05 0.0K
15:22 1,328.03 1,328.08 1,327.86 1,327.86 0.0K
15:23 1,327.86 1,327.86 1,327.73 1,327.83 0.0K
15:24 1,327.83 1,327.83 1,327.66 1,327.83 0.0K
15:25 1,327.83 1,327.99 1,327.81 1,327.81 0.0K
15:26 1,327.83 1,327.88 1,327.60 1,327.66 0.0K
15:27 1,327.73 1,327.80 1,327.68 1,327.80 0.0K
15:28 1,327.78 1,327.78 1,327.62 1,327.70 0.0K
15:29 1,327.76 1,328.01 1,327.76 1,327.99 0.0K
15:30 1,327.95 1,328.03 1,327.90 1,327.97 0.0K
15:31 1,327.92 1,328.03 1,327.86 1,327.99 0.0K
15:32 1,327.99 1,327.99 1,327.83 1,327.83 0.0K
15:33 1,327.87 1,327.99 1,327.61 1,327.99 0.0K
15:34 1,327.98 1,328.17 1,327.98 1,328.04 0.0K
15:35 1,328.04 1,328.06 1,327.66 1,327.66 0.0K
15:36 1,327.57 1,327.57 1,327.39 1,327.41 0.0K
15:37 1,327.39 1,327.52 1,327.33 1,327.33 0.0K
15:38 1,327.34 1,327.56 1,327.27 1,327.49 0.0K
15:39 1,327.49 1,328.26 1,327.49 1,328.26 0.0K
15:40 1,328.31 1,328.56 1,327.86 1,327.86 0.0K
15:41 1,327.94 1,328.21 1,327.75 1,327.75 0.0K
15:42 1,327.76 1,327.76 1,327.45 1,327.45 0.0K
15:43 1,327.45 1,327.78 1,327.36 1,327.75 0.0K
15:44 1,327.61 1,327.66 1,327.55 1,327.64 0.0K
15:45 1,327.58 1,327.58 1,327.41 1,327.41 0.0K
15:46 1,327.37 1,327.80 1,327.37 1,327.72 0.0K
15:47 1,327.81 1,328.20 1,327.81 1,328.13 0.0K
15:48 1,328.17 1,328.54 1,328.17 1,328.53 0.0K
15:49 1,328.45 1,328.45 1,328.14 1,328.18 0.0K
15:50 1,328.49 1,328.57 1,327.97 1,328.16 0.0K
15:51 1,328.31 1,328.74 1,328.31 1,328.66 0.0K
15:52 1,328.62 1,328.66 1,328.34 1,328.44 0.0K
15:53 1,328.43 1,328.68 1,328.30 1,328.68 0.0K
15:54 1,328.80 1,328.80 1,328.50 1,328.54 0.0K
15:55 1,328.17 1,328.57 1,327.92 1,328.40 0.0K
15:56 1,328.63 1,328.79 1,328.27 1,328.27 0.0K
15:57 1,328.23 1,328.68 1,328.23 1,328.33 0.0K
15:58 1,328.45 1,328.98 1,328.45 1,328.93 0.0K
15:59 1,329.05 1,329.14 1,328.61 1,328.87 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 1,327.15 1,328.27 1,317.18 1,317.25 0.0M
2025-09-30 1,339.85 1,343.75 1,319.28 1,331.75 0.0M
2025-09-29 1,339.39 1,341.03 1,331.89 1,340.56 0.0M
2025-09-26 1,330.93 1,340.81 1,328.75 1,334.41 0.0M
2025-09-25 1,323.36 1,331.01 1,319.96 1,325.46 0.0M
2025-09-24 1,337.91 1,340.97 1,326.25 1,327.76 0.0M
2025-09-23 1,343.44 1,356.92 1,332.79 1,335.71 0.0M
2025-09-22 1,336.61 1,344.08 1,334.55 1,343.58 0.0M
2025-09-20 1,344.73 1,349.23 1,336.53 1,345.19 0.0M
2025-09-19 1,344.73 1,349.23 1,336.53 1,345.19 0.0M
2025-09-18 1,339.68 1,350.81 1,338.00 1,341.63 0.0M
2025-09-17 1,327.81 1,344.81 1,326.42 1,338.92 0.0M
2025-09-16 1,326.98 1,327.70 1,317.01 1,325.57 0.0M
2025-09-15 1,330.31 1,335.60 1,325.18 1,326.87 0.0M
2025-09-12 1,331.49 1,334.45 1,325.44 1,327.57 0.0M
2025-09-11 1,314.60 1,334.80 1,314.06 1,334.25 0.0M
2025-09-10 1,313.89 1,319.15 1,308.40 1,313.41 0.0M
2025-09-09 1,305.68 1,321.48 1,305.44 1,316.08 0.0M
2025-09-08 1,308.78 1,310.53 1,302.33 1,308.71 0.0M
2025-09-06 1,333.32 1,305.94 1,305.94 1,305.94 0.0M
2025-09-05 1,333.32 1,336.61 1,299.28 1,305.94 0.0M
2025-09-04 1,319.87 1,331.82 1,317.40 1,331.49 0.0M
2025-09-03 1,317.86 1,319.59 1,306.20 1,316.16 0.0M
2025-09-02 1,319.83 1,319.94 1,305.35 1,319.94 0.0M
2025-08-29 1,329.40 1,334.01 1,324.54 1,329.98 0.0M
2025-08-28 1,328.57 1,329.89 1,324.87 1,327.94 0.0M
2025-08-27 1,320.45 1,329.98 1,319.65 1,325.12 0.0M
2025-08-26 1,308.34 1,323.43 1,307.85 1,323.11 0.0M
2025-08-25 1,314.91 1,317.24 1,309.74 1,310.98 0.0M
2025-08-22 1,297.71 1,319.54 1,297.71 1,316.70 0.0M
2025-08-21 1,290.87 1,293.40 1,282.30 1,291.41 0.0M
2025-08-20 1,290.07 1,298.04 1,282.50 1,294.96 0.0M
2025-08-19 1,290.82 1,298.24 1,287.09 1,289.84 0.0M
2025-08-18 1,287.79 1,293.51 1,285.56 1,292.35 0.0M
2025-08-15 1,308.62 1,308.97 1,289.89 1,290.08 0.0M
2025-08-14 1,295.16 1,306.48 1,291.67 1,306.05 0.0M
2025-08-13 1,299.57 1,305.75 1,289.86 1,297.56 0.0M
2025-08-12 1,283.03 1,296.40 1,282.23 1,295.16 0.0M
2025-08-11 1,278.15 1,280.71 1,273.68 1,275.51 0.0M
2025-08-08 1,269.01 1,279.42 1,266.08 1,275.86 0.0M
2025-08-07 1,284.68 1,286.07 1,259.63 1,262.64 0.0M
2025-08-06 1,275.56 1,278.91 1,270.51 1,276.72 0.0M
2025-08-05 1,281.11 1,283.33 1,262.71 1,272.89 0.0M
2025-08-04 1,272.29 1,278.49 1,267.08 1,278.44 0.0M
2025-08-01 1,273.73 1,273.73 1,254.38 1,266.46 0.0M
2025-07-31 1,301.24 1,308.62 1,289.79 1,291.73 0.0M
2025-07-30 1,303.90 1,311.46 1,296.18 1,302.42 0.0M
2025-07-29 1,314.66 1,316.32 1,300.79 1,302.66 0.0M
2025-07-28 1,313.44 1,316.31 1,305.03 1,308.16 0.0M
2025-07-25 1,307.45 1,315.42 1,301.79 1,313.80 0.0M
2025-07-24 1,308.88 1,316.20 1,305.63 1,305.64 0.0M
2025-07-23 1,296.64 1,306.51 1,294.38 1,305.52 0.0M
2025-07-22 1,288.93 1,294.33 1,285.73 1,291.73 0.0M
2025-07-21 1,292.69 1,301.10 1,286.64 1,287.00 0.0M
2025-07-18 1,292.37 1,294.29 1,288.68 1,291.44 0.0M
2025-07-17 1,272.16 1,291.60 1,271.43 1,289.28 0.0M
2025-07-16 1,271.66 1,276.62 1,256.84 1,275.42 0.0M
2025-07-15 1,283.32 1,285.85 1,265.85 1,266.47 0.0M
2025-07-14 1,279.40 1,289.13 1,276.13 1,288.15 0.0M
2025-07-11 1,284.14 1,284.30 1,276.36 1,280.03 0.0M
2025-07-10 1,281.92 1,292.61 1,280.53 1,291.68 0.0M
2025-07-09 1,282.59 1,283.60 1,274.92 1,281.30 0.0M
2025-07-08 1,286.60 1,286.97 1,274.49 1,275.94 0.0M
2025-07-07 1,297.46 1,300.55 1,280.57 1,288.05 0.0M
2025-07-03 1,288.31 1,300.60 1,286.85 1,299.35 0.0M
2025-07-02 1,282.46 1,286.42 1,276.97 1,286.42 0.0M
2025-07-01 1,268.35 1,282.99 1,268.27 1,280.70 0.0M
2025-06-30 1,268.53 1,273.50 1,266.48 1,272.15 0.0M
2025-06-27 1,256.84 1,268.62 1,255.16 1,260.69 0.0M
2025-06-26 1,247.55 1,258.76 1,247.30 1,257.04 0.0M
2025-06-25 1,247.58 1,248.44 1,242.98 1,245.93 0.0M
2025-06-24 1,237.48 1,251.40 1,237.48 1,246.64 0.0M
2025-06-23 1,209.11 1,225.37 1,199.58 1,224.67 0.0M
2025-06-20 1,211.66 1,216.13 1,207.96 1,211.49 0.0M
2025-06-18 1,206.60 1,221.67 1,206.11 1,209.32 0.0M
2025-06-17 1,207.41 1,212.85 1,202.36 1,205.97 0.0M
2025-06-16 1,206.71 1,222.22 1,206.71 1,213.92 0.0M
2025-06-13 1,209.46 1,209.46 1,192.96 1,198.04 0.0M
2025-06-12 1,220.72 1,225.28 1,213.53 1,224.98 0.0M
2025-06-11 1,229.52 1,236.41 1,224.00 1,227.43 0.0M
2025-06-10 1,224.33 1,228.96 1,223.01 1,228.12 0.0M
2025-06-09 1,228.37 1,229.75 1,219.42 1,225.07 0.0M
2025-06-06 1,222.05 1,231.09 1,222.05 1,228.39 0.0M
2025-06-05 1,216.00 1,217.13 1,205.56 1,211.35 0.0M
2025-06-04 1,221.61 1,224.17 1,213.43 1,213.52 0.0M
2025-06-03 1,213.61 1,220.65 1,204.14 1,219.65 0.0M
2025-06-02 1,210.79 1,215.65 1,199.48 1,215.33 0.0M
2025-05-31 1,212.77 1,215.72 1,215.72 1,215.72 0.0M
2025-05-30 1,212.77 1,218.08 1,204.22 1,215.72 0.0M
2025-05-29 1,215.28 1,216.37 1,205.14 1,215.78 0.0M
2025-05-28 1,219.82 1,220.96 1,209.19 1,210.53 0.0M
2025-05-27 1,204.40 1,219.46 1,202.72 1,219.20 0.0M
2025-05-23 1,186.07 1,202.70 1,185.12 1,196.19 0.0M
2025-05-22 1,198.61 1,208.70 1,195.49 1,201.71 0.0M
2025-05-21 1,220.63 1,224.12 1,200.07 1,200.89 0.0M
2025-05-20 1,229.67 1,232.20 1,222.31 1,228.43 0.0M
2025-05-19 1,225.99 1,238.35 1,225.03 1,234.69 0.0M
2025-05-17 1,229.41 1,235.91 1,235.91 1,235.91 0.0M
2025-05-16 1,229.41 1,237.66 1,225.81 1,235.91 0.0M
2025-05-15 1,219.61 1,230.88 1,219.45 1,228.30 0.0M
2025-05-14 1,223.35 1,224.59 1,217.40 1,221.63 0.0M
2025-05-13 1,218.21 1,228.01 1,216.15 1,222.95 0.0M
2025-05-12 1,214.66 1,221.70 1,206.90 1,214.06 0.0M
2025-05-09 1,185.94 1,187.94 1,179.55 1,183.29 0.0M
2025-05-08 1,180.21 1,195.41 1,179.19 1,183.01 0.0M
2025-05-07 1,165.53 1,177.18 1,165.53 1,171.24 0.0M
2025-05-06 1,161.82 1,172.51 1,159.29 1,162.92 0.0M
2025-05-05 1,174.87 1,181.40 1,164.65 1,170.95 0.0M
2025-05-02 1,169.15 1,185.12 1,169.15 1,181.46 0.0M
2025-05-01 1,153.77 1,163.26 1,147.99 1,155.61 0.0M
2025-04-30 1,138.42 1,156.91 1,123.43 1,153.62 0.0M
2025-04-29 1,141.14 1,154.65 1,135.67 1,152.77 0.0M
2025-04-28 1,143.47 1,152.82 1,132.79 1,142.60 0.0M
2025-04-25 1,139.79 1,144.31 1,134.08 1,140.10 0.0M
2025-04-24 1,119.70 1,143.98 1,116.01 1,142.19 0.0M
2025-04-23 1,122.51 1,148.52 1,117.54 1,120.85 0.0M
2025-04-22 1,079.39 1,106.46 1,079.39 1,104.13 0.0M
2025-04-21 1,085.83 1,087.89 1,056.75 1,069.00 0.0M
2025-04-17 1,089.11 1,104.40 1,085.82 1,092.06 0.0M
2025-04-16 1,098.99 1,103.91 1,075.77 1,085.35 0.0M
2025-04-15 1,106.16 1,119.04 1,104.41 1,105.06 0.0M
2025-04-14 1,102.63 1,110.01 1,090.42 1,099.22 0.0M
2025-04-11 1,063.09 1,095.69 1,057.19 1,088.56 0.0M
2025-04-10 1,089.55 1,089.55 1,036.68 1,070.26 0.0M
2025-04-09 1,012.04 1,116.15 1,001.05 1,108.25 0.0M
2025-04-08 1,054.70 1,078.66 1,005.90 1,022.51 0.0M
2025-04-07 1,005.45 1,064.00 978.25 1,028.53 0.0M
2025-04-04 1,074.57 1,074.57 1,023.10 1,025.34 0.0M
2025-04-03 1,132.28 1,133.63 1,104.06 1,105.34 0.0M
2025-04-02 1,155.86 1,182.44 1,154.77 1,178.86 0.0M
2025-04-01 1,162.22 1,170.69 1,152.11 1,165.42 0.0M
2025-03-31 1,144.00 1,172.80 1,134.30 1,167.65 0.0M
2025-03-28 1,176.84 1,182.48 1,149.44 1,154.35 0.0M
2025-03-27 1,182.23 1,188.51 1,172.03 1,180.29 0.0M
2025-03-26 1,195.88 1,202.90 1,181.58 1,186.10 0.0M
2025-03-25 1,189.74 1,193.82 1,183.53 1,192.10 0.0M
2025-03-24 1,173.67 1,188.54 1,173.01 1,186.00 0.0M
2025-03-21 1,158.41 1,165.06 1,149.42 1,161.64 0.0M
2025-03-20 1,156.39 1,172.82 1,154.74 1,164.64 0.0M
2025-03-19 1,148.46 1,170.91 1,143.99 1,163.01 0.0M
2025-03-18 1,147.22 1,151.28 1,140.83 1,146.92 0.0M
2025-03-17 1,131.33 1,153.04 1,129.72 1,147.45 0.0M
2025-03-14 1,117.03 1,135.21 1,114.04 1,133.90 0.0M
2025-03-13 1,117.74 1,123.01 1,102.39 1,106.26 0.0M
2025-03-12 1,124.65 1,128.22 1,104.26 1,116.37 0.0M
2025-03-11 1,117.41 1,122.10 1,102.02 1,110.66 0.0M
2025-03-10 1,138.95 1,138.95 1,104.91 1,118.83 0.0M
2025-03-07 1,156.93 1,159.17 1,129.98 1,154.25 0.0M
2025-03-06 1,170.56 1,177.70 1,154.21 1,161.72 0.0M
2025-03-05 1,178.46 1,190.72 1,167.42 1,185.52 0.0M
2025-03-04 1,211.00 1,211.00 1,165.54 1,177.40 0.0M
2025-03-03 1,244.87 1,250.43 1,214.74 1,223.70 0.0M
2025-02-28 1,217.05 1,241.41 1,215.31 1,240.07 0.0M
2025-02-27 1,215.02 1,232.68 1,211.12 1,213.82 0.0M
2025-02-26 1,210.27 1,221.38 1,208.10 1,210.41 0.0M
2025-02-25 1,218.74 1,223.85 1,193.51 1,209.67 0.0M
2025-02-24 1,219.05 1,228.68 1,207.65 1,215.97 0.0M
2025-02-21 1,235.27 1,236.62 1,211.69 1,214.31 0.0M
2025-02-20 1,254.50 1,254.74 1,224.26 1,232.55 0.0M
2025-02-19 1,253.62 1,257.69 1,249.89 1,255.85 0.0M
2025-02-18 1,251.59 1,258.52 1,249.20 1,258.52 0.0M
2025-02-14 1,246.91 1,254.59 1,246.91 1,250.19 0.0M
2025-02-13 1,240.33 1,247.60 1,235.59 1,246.14 0.0M
2025-02-12 1,234.76 1,237.04 1,226.06 1,235.77 0.0M
2025-02-11 1,235.15 1,242.74 1,229.03 1,240.99 0.0M
2025-02-10 1,251.15 1,252.55 1,232.22 1,237.63 0.0M
2025-02-07 1,257.81 1,260.59 1,248.12 1,248.59 0.0M
2025-02-06 1,252.24 1,256.80 1,248.37 1,256.50 0.0M
2025-02-05 1,237.01 1,245.61 1,231.74 1,245.48 0.0M
2025-02-04 1,237.16 1,238.31 1,229.28 1,232.97 0.0M
2025-02-03 1,226.52 1,237.27 1,214.79 1,233.70 0.0M
2025-01-31 1,253.95 1,254.68 1,241.49 1,242.58 0.0M
2025-01-30 1,245.88 1,256.72 1,241.58 1,250.02 0.0M
2025-01-29 1,236.49 1,247.95 1,234.24 1,237.61 0.0M
2025-01-28 1,235.58 1,241.11 1,230.40 1,237.57 0.0M
2025-01-27 1,224.36 1,237.05 1,220.77 1,236.69 0.0M
2025-01-24 1,223.35 1,233.37 1,223.12 1,230.25 0.0M
2025-01-23 1,219.15 1,229.12 1,219.15 1,227.34 0.0M
2025-01-22 1,221.47 1,222.27 1,211.52 1,217.68 0.0M
2025-01-21 1,214.43 1,223.00 1,213.70 1,221.65 0.0M
2025-01-17 1,198.18 1,210.41 1,195.15 1,208.36 0.0M
2025-01-16 1,189.27 1,196.16 1,187.49 1,195.12 0.0M
2025-01-15 1,174.38 1,191.99 1,174.38 1,189.44 0.0M
2025-01-14 1,144.82 1,155.42 1,142.34 1,154.42 0.0M
2025-01-13 1,126.92 1,140.08 1,126.31 1,139.38 0.0M
2025-01-10 1,153.80 1,153.80 1,128.67 1,132.50 0.0M
2025-01-08 1,156.08 1,161.20 1,149.93 1,160.70 0.0M
2025-01-07 1,168.03 1,170.80 1,152.55 1,158.07 0.0M
2025-01-06 1,170.58 1,176.99 1,161.78 1,162.94 0.0M
2025-01-03 1,159.43 1,165.21 1,150.66 1,164.92 0.0M
2025-01-02 1,160.42 1,167.51 1,147.07 1,153.75 0.0M