DJ Mid-Cap Value (DJUSVM)

DJUSVM
🏛️ Vereinigte Staaten →
8,719.60
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 8,646.30 8,648.29 8,645.03 8,648.29 0.0K
09:31 8,650.28 8,658.45 8,650.28 8,658.45 0.0K
09:32 8,658.91 8,661.69 8,658.91 8,661.22 0.0K
09:33 8,661.36 8,664.95 8,661.36 8,664.23 0.0K
09:34 8,665.31 8,671.64 8,665.01 8,671.64 0.0K
09:35 8,672.62 8,677.60 8,672.62 8,676.81 0.0K
09:36 8,676.64 8,680.48 8,676.64 8,680.48 0.0K
09:37 8,680.14 8,686.05 8,679.77 8,686.05 0.0K
09:38 8,685.63 8,686.58 8,684.35 8,684.35 0.0K
09:39 8,685.00 8,687.05 8,685.00 8,686.52 0.0K
09:40 8,687.62 8,688.03 8,686.87 8,687.03 0.0K
09:41 8,687.60 8,691.80 8,687.60 8,691.57 0.0K
09:42 8,691.81 8,695.08 8,691.81 8,695.08 0.0K
09:43 8,695.66 8,696.22 8,693.18 8,693.79 0.0K
09:44 8,693.53 8,698.10 8,693.53 8,698.10 0.0K
09:45 8,699.20 8,700.78 8,699.20 8,700.33 0.0K
09:46 8,700.44 8,704.79 8,700.44 8,704.79 0.0K
09:47 8,704.05 8,706.26 8,703.01 8,706.17 0.0K
09:48 8,705.95 8,706.16 8,704.82 8,705.25 0.0K
09:49 8,705.37 8,708.49 8,705.37 8,708.39 0.0K
09:50 8,708.15 8,708.15 8,706.91 8,707.18 0.0K
09:51 8,707.90 8,711.60 8,707.04 8,711.60 0.0K
09:52 8,711.61 8,713.78 8,711.36 8,713.72 0.0K
09:53 8,715.50 8,716.38 8,714.81 8,716.18 0.0K
09:54 8,716.19 8,716.19 8,714.66 8,715.57 0.0K
09:55 8,716.08 8,716.65 8,715.84 8,716.10 0.0K
09:56 8,716.12 8,716.12 8,714.82 8,715.40 0.0K
09:57 8,715.57 8,715.67 8,712.53 8,715.36 0.0K
09:58 8,714.93 8,717.35 8,714.93 8,716.12 0.0K
09:59 8,716.50 8,718.25 8,716.50 8,717.95 0.0K
10:00 8,718.06 8,718.45 8,716.30 8,716.30 0.0K
10:01 8,716.12 8,716.19 8,713.98 8,713.98 0.0K
10:02 8,714.12 8,714.12 8,712.29 8,712.71 0.0K
10:03 8,713.34 8,713.36 8,710.30 8,710.56 0.0K
10:04 8,709.22 8,709.77 8,708.87 8,709.00 0.0K
10:05 8,709.07 8,710.52 8,708.93 8,710.30 0.0K
10:06 8,710.55 8,712.83 8,710.55 8,712.45 0.0K
10:07 8,712.11 8,712.11 8,709.89 8,709.89 0.0K
10:08 8,709.50 8,711.22 8,709.50 8,711.18 0.0K
10:09 8,711.53 8,714.64 8,711.53 8,714.04 0.0K
10:10 8,714.37 8,717.51 8,714.37 8,717.51 0.0K
10:11 8,717.42 8,717.89 8,714.76 8,715.22 0.0K
10:12 8,715.72 8,716.27 8,713.97 8,714.67 0.0K
10:13 8,714.37 8,714.37 8,710.07 8,710.07 0.0K
10:14 8,710.21 8,710.21 8,708.31 8,708.31 0.0K
10:15 8,707.88 8,707.88 8,704.62 8,704.62 0.0K
10:16 8,704.15 8,705.17 8,703.52 8,703.56 0.0K
10:17 8,703.94 8,703.94 8,701.49 8,701.49 0.0K
10:18 8,701.83 8,701.83 8,700.13 8,700.13 0.0K
10:19 8,700.43 8,701.39 8,700.43 8,701.06 0.0K
10:20 8,701.82 8,702.33 8,701.10 8,701.92 0.0K
10:21 8,702.08 8,702.08 8,699.33 8,699.68 0.0K
10:22 8,699.68 8,699.68 8,698.25 8,698.56 0.0K
10:23 8,698.90 8,700.16 8,698.83 8,700.16 0.0K
10:24 8,700.82 8,702.12 8,700.82 8,702.00 0.0K
10:25 8,702.10 8,702.42 8,699.62 8,699.62 0.0K
10:26 8,699.20 8,699.20 8,698.11 8,698.52 0.0K
10:27 8,698.89 8,699.04 8,696.94 8,698.16 0.0K
10:28 8,698.44 8,698.71 8,697.21 8,697.21 0.0K
10:29 8,697.07 8,700.76 8,694.09 8,700.33 0.0K
10:30 8,700.30 8,701.32 8,699.35 8,699.58 0.0K
10:31 8,699.78 8,700.57 8,699.78 8,699.76 0.0K
10:32 8,700.08 8,701.83 8,700.08 8,701.51 0.0K
10:33 8,701.42 8,701.42 8,698.82 8,698.82 0.0K
10:34 8,698.73 8,698.73 8,696.83 8,696.75 0.0K
10:35 8,696.68 8,697.21 8,695.10 8,695.10 0.0K
10:36 8,694.70 8,695.81 8,694.70 8,695.81 0.0K
10:37 8,695.73 8,696.87 8,695.14 8,696.87 0.0K
10:38 8,696.73 8,696.73 8,695.87 8,695.96 0.0K
10:39 8,696.21 8,698.17 8,695.80 8,697.72 0.0K
10:40 8,697.66 8,700.15 8,697.66 8,699.51 0.0K
10:41 8,699.40 8,699.48 8,698.94 8,699.20 0.0K
10:42 8,699.05 8,699.05 8,697.21 8,698.01 0.0K
10:43 8,698.22 8,700.77 8,698.22 8,700.77 0.0K
10:44 8,701.16 8,704.00 8,701.16 8,704.04 0.0K
10:45 8,703.36 8,704.58 8,703.04 8,704.58 0.0K
10:46 8,704.98 8,706.68 8,704.98 8,705.87 0.0K
10:47 8,705.47 8,706.99 8,705.31 8,706.22 0.0K
10:48 8,706.60 8,707.06 8,706.10 8,706.82 0.0K
10:49 8,706.76 8,709.46 8,706.76 8,709.38 0.0K
10:50 8,709.19 8,709.19 8,708.03 8,708.37 0.0K
10:51 8,708.12 8,708.70 8,707.41 8,708.70 0.0K
10:52 8,708.92 8,710.22 8,708.73 8,709.89 0.0K
10:53 8,709.43 8,709.75 8,708.89 8,709.72 0.0K
10:54 8,710.01 8,712.00 8,710.01 8,712.00 0.0K
10:55 8,711.99 8,713.85 8,711.99 8,713.85 0.0K
10:56 8,714.26 8,714.45 8,713.53 8,713.53 0.0K
10:57 8,713.00 8,713.00 8,711.42 8,711.42 0.0K
10:58 8,711.32 8,711.32 8,709.72 8,710.30 0.0K
10:59 8,710.51 8,711.02 8,710.12 8,710.12 0.0K
11:00 8,709.79 8,709.79 8,708.19 8,708.49 0.0K
11:01 8,708.62 8,709.30 8,707.54 8,708.01 0.0K
11:02 8,707.99 8,707.99 8,706.14 8,706.14 0.0K
11:03 8,706.21 8,707.32 8,706.21 8,707.10 0.0K
11:04 8,707.38 8,708.04 8,707.12 8,707.12 0.0K
11:05 8,707.10 8,708.31 8,706.44 8,707.99 0.0K
11:06 8,708.27 8,708.44 8,707.59 8,707.67 0.0K
11:07 8,707.50 8,707.50 8,705.25 8,705.62 0.0K
11:08 8,705.70 8,705.70 8,703.87 8,703.87 0.0K
11:09 8,703.31 8,703.39 8,702.32 8,702.41 0.0K
11:10 8,701.60 8,701.67 8,701.20 8,701.47 0.0K
11:11 8,701.49 8,702.03 8,700.73 8,702.03 0.0K
11:12 8,701.79 8,702.94 8,701.68 8,702.40 0.0K
11:13 8,702.21 8,702.21 8,700.43 8,701.27 0.0K
11:14 8,701.26 8,701.26 8,700.84 8,700.84 0.0K
11:15 8,701.21 8,701.48 8,701.13 8,701.48 0.0K
11:16 8,701.93 8,703.38 8,701.93 8,702.46 0.0K
11:17 8,702.46 8,703.26 8,702.43 8,703.26 0.0K
11:18 8,703.57 8,703.57 8,702.44 8,702.44 0.0K
11:19 8,702.21 8,702.21 8,700.93 8,701.05 0.0K
11:20 8,701.06 8,701.06 8,699.12 8,699.12 0.0K
11:21 8,699.23 8,699.23 8,698.21 8,698.33 0.0K
11:22 8,698.03 8,698.15 8,697.73 8,697.85 0.0K
11:23 8,698.02 8,698.99 8,698.02 8,698.82 0.0K
11:24 8,699.12 8,699.94 8,698.51 8,698.68 0.0K
11:25 8,698.90 8,698.90 8,698.20 8,698.20 0.0K
11:26 8,698.30 8,698.30 8,697.83 8,697.88 0.0K
11:27 8,697.54 8,697.76 8,697.12 8,697.67 0.0K
11:28 8,697.52 8,697.52 8,695.60 8,696.95 0.0K
11:29 8,696.80 8,697.46 8,696.70 8,696.75 0.0K
11:30 8,696.78 8,697.78 8,695.94 8,696.60 0.0K
11:31 8,696.66 8,698.50 8,696.61 8,698.09 0.0K
11:32 8,697.89 8,697.89 8,696.64 8,696.64 0.0K
11:33 8,696.62 8,696.62 8,695.33 8,695.33 0.0K
11:34 8,695.22 8,695.44 8,693.87 8,693.87 0.0K
11:35 8,693.93 8,693.93 8,692.88 8,692.88 0.0K
11:36 8,692.90 8,693.35 8,692.90 8,693.15 0.0K
11:37 8,693.23 8,694.94 8,693.23 8,694.78 0.0K
11:38 8,694.82 8,695.37 8,693.99 8,695.37 0.0K
11:39 8,695.42 8,696.25 8,695.42 8,696.08 0.0K
11:40 8,696.26 8,696.43 8,695.08 8,695.56 0.0K
11:41 8,695.37 8,695.37 8,691.73 8,691.73 0.0K
11:42 8,691.49 8,691.65 8,690.26 8,690.26 0.0K
11:43 8,690.24 8,690.24 8,689.19 8,689.57 0.0K
11:44 8,689.43 8,690.95 8,689.43 8,690.69 0.0K
11:45 8,690.69 8,690.69 8,689.65 8,689.65 0.0K
11:46 8,689.58 8,689.93 8,688.77 8,689.16 0.0K
11:47 8,688.92 8,688.92 8,688.27 8,688.37 0.0K
11:48 8,688.03 8,688.03 8,686.64 8,687.34 0.0K
11:49 8,687.21 8,687.21 8,685.99 8,686.57 0.0K
11:50 8,686.74 8,688.14 8,686.49 8,688.14 0.0K
11:51 8,688.34 8,688.50 8,686.00 8,686.14 0.0K
11:52 8,685.58 8,685.66 8,684.12 8,684.55 0.0K
11:53 8,684.80 8,685.48 8,684.46 8,685.40 0.0K
11:54 8,685.42 8,685.42 8,684.25 8,684.25 0.0K
11:55 8,684.46 8,686.32 8,684.19 8,686.32 0.0K
11:56 8,686.85 8,686.85 8,684.80 8,684.80 0.0K
11:57 8,684.65 8,685.69 8,684.64 8,685.20 0.0K
11:58 8,685.36 8,685.36 8,684.47 8,684.67 0.0K
11:59 8,684.73 8,684.73 8,682.53 8,682.76 0.0K
12:00 8,683.18 8,683.18 8,682.04 8,682.13 0.0K
12:01 8,681.87 8,682.10 8,680.44 8,680.44 0.0K
12:02 8,680.41 8,681.40 8,680.20 8,681.40 0.0K
12:03 8,681.31 8,682.97 8,681.31 8,682.87 0.0K
12:04 8,682.62 8,682.89 8,682.31 8,682.51 0.0K
12:05 8,682.28 8,683.10 8,681.84 8,683.10 0.0K
12:06 8,683.17 8,683.17 8,681.91 8,682.08 0.0K
12:07 8,682.44 8,682.65 8,680.75 8,681.14 0.0K
12:08 8,681.21 8,681.21 8,680.77 8,681.12 0.0K
12:09 8,681.36 8,682.58 8,681.01 8,682.58 0.0K
12:10 8,682.65 8,683.42 8,680.68 8,680.68 0.0K
12:11 8,680.42 8,682.20 8,680.42 8,682.05 0.0K
12:12 8,681.98 8,681.98 8,680.62 8,680.62 0.0K
12:13 8,680.74 8,681.09 8,680.35 8,680.35 0.0K
12:14 8,680.12 8,680.80 8,679.51 8,680.68 0.0K
12:15 8,680.56 8,681.29 8,678.50 8,678.50 0.0K
12:16 8,678.38 8,678.38 8,677.09 8,677.09 0.0K
12:17 8,677.56 8,678.06 8,677.56 8,677.94 0.0K
12:18 8,677.59 8,679.45 8,677.43 8,679.45 0.0K
12:19 8,679.44 8,681.74 8,679.44 8,681.74 0.0K
12:20 8,681.99 8,683.88 8,681.99 8,683.88 0.0K
12:21 8,684.16 8,686.04 8,684.16 8,685.81 0.0K
12:22 8,685.38 8,686.20 8,685.38 8,685.79 0.0K
12:23 8,685.46 8,685.74 8,684.82 8,685.74 0.0K
12:24 8,685.55 8,686.28 8,685.49 8,685.54 0.0K
12:25 8,685.63 8,686.12 8,685.03 8,685.03 0.0K
12:26 8,685.15 8,686.28 8,685.11 8,686.28 0.0K
12:27 8,686.21 8,687.25 8,686.21 8,686.88 0.0K
12:28 8,687.03 8,687.03 8,684.57 8,684.83 0.0K
12:29 8,685.00 8,685.16 8,684.58 8,684.58 0.0K
12:30 8,684.46 8,684.46 8,683.09 8,683.09 0.0K
12:31 8,683.01 8,683.23 8,682.06 8,682.53 0.0K
12:32 8,682.68 8,683.30 8,682.68 8,683.30 0.0K
12:33 8,683.47 8,686.46 8,683.47 8,686.46 0.0K
12:34 8,686.70 8,688.37 8,686.70 8,688.30 0.0K
12:35 8,686.05 8,687.86 8,685.82 8,685.75 0.0K
12:36 8,684.88 8,684.88 8,680.20 8,680.58 0.0K
12:37 8,681.16 8,685.28 8,681.16 8,685.28 0.0K
12:38 8,685.70 8,689.63 8,685.70 8,689.63 0.0K
12:39 8,689.95 8,689.95 8,688.49 8,688.49 0.0K
12:40 8,688.49 8,688.49 8,685.39 8,685.39 0.0K
12:41 8,685.51 8,686.82 8,685.30 8,686.82 0.0K
12:42 8,687.14 8,688.28 8,687.14 8,688.28 0.0K
12:43 8,688.43 8,688.43 8,686.35 8,687.53 0.0K
12:44 8,687.77 8,687.77 8,686.71 8,687.49 0.0K
12:45 8,688.15 8,689.66 8,687.99 8,689.66 0.0K
12:46 8,689.81 8,690.63 8,689.39 8,690.63 0.0K
12:47 8,691.48 8,693.88 8,691.48 8,693.88 0.0K
12:48 8,694.00 8,694.76 8,693.88 8,694.42 0.0K
12:49 8,694.77 8,695.25 8,694.01 8,694.01 0.0K
12:50 8,693.96 8,694.64 8,693.94 8,694.21 0.0K
12:51 8,694.10 8,694.53 8,694.01 8,694.26 0.0K
12:52 8,694.18 8,694.56 8,693.93 8,693.93 0.0K
12:53 8,694.04 8,695.30 8,694.04 8,694.64 0.0K
12:54 8,694.70 8,695.59 8,694.70 8,695.25 0.0K
12:55 8,694.82 8,694.82 8,693.50 8,693.50 0.0K
12:56 8,692.96 8,693.36 8,692.33 8,692.93 0.0K
12:57 8,692.90 8,692.90 8,691.21 8,691.28 0.0K
12:58 8,691.36 8,692.72 8,690.12 8,690.12 0.0K
12:59 8,690.12 8,690.28 8,688.16 8,688.16 0.0K
13:00 8,688.62 8,690.09 8,688.62 8,689.27 0.0K
13:01 8,689.36 8,689.91 8,688.83 8,688.91 0.0K
13:02 8,688.82 8,688.82 8,686.88 8,686.88 0.0K
13:03 8,686.88 8,688.44 8,686.88 8,687.16 0.0K
13:04 8,687.22 8,687.22 8,685.30 8,685.30 0.0K
13:05 8,685.44 8,686.33 8,684.39 8,684.39 0.0K
13:06 8,684.25 8,684.25 8,683.01 8,683.58 0.0K
13:07 8,683.62 8,683.67 8,682.55 8,682.82 0.0K
13:08 8,683.24 8,685.91 8,683.24 8,685.94 0.0K
13:09 8,685.84 8,687.56 8,685.84 8,687.56 0.0K
13:10 8,687.38 8,687.47 8,686.23 8,686.23 0.0K
13:11 8,686.05 8,686.05 8,684.62 8,684.62 0.0K
13:12 8,684.40 8,686.32 8,684.40 8,686.32 0.0K
13:13 8,686.78 8,687.04 8,686.53 8,686.62 0.0K
13:14 8,686.48 8,686.48 8,685.29 8,685.43 0.0K
13:15 8,685.37 8,686.31 8,683.75 8,686.09 0.0K
13:16 8,685.88 8,685.88 8,684.47 8,684.47 0.0K
13:17 8,684.85 8,685.75 8,684.85 8,685.60 0.0K
13:18 8,685.42 8,686.34 8,685.25 8,685.25 0.0K
13:19 8,685.23 8,686.33 8,685.11 8,686.24 0.0K
13:20 8,686.22 8,686.22 8,684.26 8,684.27 0.0K
13:21 8,684.45 8,685.85 8,684.45 8,685.75 0.0K
13:22 8,686.19 8,687.73 8,686.19 8,687.57 0.0K
13:23 8,688.25 8,688.59 8,687.82 8,688.03 0.0K
13:24 8,688.24 8,688.34 8,685.03 8,685.93 0.0K
13:25 8,686.00 8,686.00 8,685.10 8,685.53 0.0K
13:26 8,684.97 8,684.97 8,683.04 8,683.04 0.0K
13:27 8,682.88 8,682.88 8,677.13 8,677.13 0.0K
13:28 8,676.98 8,676.98 8,675.96 8,676.52 0.0K
13:29 8,675.87 8,676.48 8,675.10 8,675.10 0.0K
13:30 8,673.66 8,675.64 8,673.66 8,675.63 0.0K
13:31 8,675.29 8,675.29 8,671.75 8,671.75 0.0K
13:32 8,671.68 8,672.99 8,671.19 8,672.47 0.0K
13:33 8,672.30 8,672.63 8,671.92 8,672.36 0.0K
13:34 8,672.63 8,672.63 8,670.54 8,670.54 0.0K
13:35 8,670.15 8,670.41 8,669.56 8,669.55 0.0K
13:36 8,670.35 8,671.65 8,669.07 8,671.65 0.0K
13:37 8,670.94 8,672.27 8,670.94 8,671.21 0.0K
13:38 8,672.39 8,675.46 8,671.96 8,673.63 0.0K
13:39 8,673.35 8,673.71 8,671.77 8,671.92 0.0K
13:40 8,671.62 8,672.59 8,670.46 8,670.46 0.0K
13:41 8,670.70 8,670.70 8,668.47 8,668.47 0.0K
13:42 8,670.24 8,673.57 8,670.24 8,672.11 0.0K
13:43 8,672.30 8,672.42 8,670.94 8,672.24 0.0K
13:44 8,672.74 8,672.74 8,670.10 8,670.10 0.0K
13:45 8,670.34 8,670.34 8,666.41 8,668.50 0.0K
13:46 8,668.45 8,669.21 8,666.40 8,666.48 0.0K
13:47 8,667.13 8,669.68 8,667.04 8,669.62 0.0K
13:48 8,669.73 8,672.19 8,669.54 8,672.12 0.0K
13:49 8,671.82 8,674.12 8,671.82 8,673.46 0.0K
13:50 8,672.48 8,672.79 8,672.38 8,672.44 0.0K
13:51 8,672.02 8,672.33 8,671.06 8,671.68 0.0K
13:52 8,672.24 8,672.31 8,670.41 8,670.66 0.0K
13:53 8,670.49 8,671.94 8,670.49 8,671.54 0.0K
13:54 8,671.77 8,672.31 8,671.08 8,672.31 0.0K
13:55 8,672.13 8,672.92 8,671.65 8,672.18 0.0K
13:56 8,672.24 8,672.24 8,669.28 8,669.28 0.0K
13:57 8,669.28 8,670.57 8,668.53 8,670.57 0.0K
13:58 8,670.67 8,672.67 8,670.67 8,672.51 0.0K
13:59 8,672.40 8,672.40 8,670.25 8,670.25 0.0K
14:00 8,669.77 8,669.77 8,666.56 8,666.56 0.0K
14:01 8,666.12 8,666.41 8,664.60 8,666.41 0.0K
14:02 8,666.31 8,668.98 8,666.31 8,668.85 0.0K
14:03 8,668.41 8,668.41 8,665.80 8,666.36 0.0K
14:04 8,666.13 8,666.13 8,664.02 8,664.19 0.0K
14:05 8,664.27 8,664.27 8,663.44 8,663.54 0.0K
14:06 8,663.49 8,665.88 8,663.28 8,664.33 0.0K
14:07 8,664.40 8,666.14 8,664.32 8,666.14 0.0K
14:08 8,666.16 8,666.79 8,665.34 8,665.34 0.0K
14:09 8,665.26 8,665.26 8,664.51 8,664.63 0.0K
14:10 8,664.54 8,665.85 8,664.54 8,664.76 0.0K
14:11 8,664.72 8,665.85 8,664.56 8,665.13 0.0K
14:12 8,665.12 8,667.09 8,665.04 8,666.98 0.0K
14:13 8,666.53 8,666.53 8,665.95 8,665.95 0.0K
14:14 8,665.99 8,666.61 8,665.71 8,665.71 0.0K
14:15 8,665.78 8,666.15 8,664.78 8,664.78 0.0K
14:16 8,664.71 8,664.92 8,663.25 8,663.26 0.0K
14:17 8,663.11 8,663.11 8,661.04 8,661.04 0.0K
14:18 8,661.69 8,663.07 8,661.69 8,663.07 0.0K
14:19 8,663.22 8,663.22 8,661.66 8,661.82 0.0K
14:20 8,662.46 8,663.92 8,662.46 8,662.96 0.0K
14:21 8,662.70 8,662.70 8,660.52 8,660.75 0.0K
14:22 8,660.68 8,661.74 8,660.68 8,661.74 0.0K
14:23 8,661.98 8,663.27 8,661.90 8,662.86 0.0K
14:24 8,663.08 8,663.99 8,662.83 8,662.83 0.0K
14:25 8,663.27 8,666.98 8,663.27 8,666.98 0.0K
14:26 8,666.61 8,668.43 8,666.44 8,668.43 0.0K
14:27 8,668.71 8,669.99 8,668.45 8,669.76 0.0K
14:28 8,669.63 8,670.76 8,669.63 8,670.68 0.0K
14:29 8,670.84 8,670.89 8,669.53 8,669.66 0.0K
14:30 8,669.70 8,671.56 8,669.70 8,671.56 0.0K
14:31 8,672.32 8,674.28 8,672.02 8,674.28 0.0K
14:32 8,674.35 8,675.69 8,674.30 8,674.66 0.0K
14:33 8,674.96 8,675.75 8,674.96 8,675.68 0.0K
14:34 8,675.68 8,676.28 8,675.68 8,675.97 0.0K
14:35 8,675.90 8,676.76 8,675.90 8,676.76 0.0K
14:36 8,676.83 8,678.15 8,676.83 8,678.15 0.0K
14:37 8,678.01 8,678.01 8,674.22 8,674.22 0.0K
14:38 8,674.21 8,676.55 8,674.21 8,676.33 0.0K
14:39 8,676.67 8,676.67 8,674.14 8,674.14 0.0K
14:40 8,674.03 8,674.03 8,672.72 8,673.01 0.0K
14:41 8,673.11 8,673.49 8,672.62 8,672.73 0.0K
14:42 8,672.77 8,673.82 8,672.77 8,673.42 0.0K
14:43 8,673.60 8,673.86 8,672.52 8,672.81 0.0K
14:44 8,672.80 8,673.25 8,672.55 8,672.84 0.0K
14:45 8,673.11 8,674.51 8,673.11 8,674.42 0.0K
14:46 8,675.11 8,675.94 8,675.11 8,675.94 0.0K
14:47 8,676.00 8,677.01 8,676.00 8,676.88 0.0K
14:48 8,676.85 8,676.85 8,675.28 8,675.28 0.0K
14:49 8,675.12 8,675.12 8,672.30 8,672.30 0.0K
14:50 8,672.02 8,672.02 8,671.03 8,671.06 0.0K
14:51 8,671.03 8,671.03 8,669.74 8,669.74 0.0K
14:52 8,669.58 8,669.58 8,668.64 8,668.93 0.0K
14:53 8,668.96 8,668.96 8,667.18 8,667.77 0.0K
14:54 8,667.79 8,669.56 8,667.79 8,668.51 0.0K
14:55 8,668.35 8,669.16 8,667.91 8,668.24 0.0K
14:56 8,668.22 8,668.22 8,666.72 8,666.84 0.0K
14:57 8,666.88 8,666.88 8,662.94 8,662.94 0.0K
14:58 8,662.66 8,667.33 8,662.66 8,667.33 0.0K
14:59 8,667.04 8,667.24 8,665.77 8,665.77 0.0K
15:00 8,666.19 8,672.14 8,666.19 8,672.14 0.0K
15:01 8,672.93 8,675.68 8,672.93 8,675.58 0.0K
15:02 8,675.51 8,675.51 8,670.61 8,670.61 0.0K
15:03 8,670.39 8,670.39 8,669.11 8,669.99 0.0K
15:04 8,670.13 8,670.13 8,669.12 8,669.31 0.0K
15:05 8,669.98 8,671.27 8,669.92 8,671.27 0.0K
15:06 8,671.30 8,672.01 8,670.36 8,672.01 0.0K
15:07 8,671.90 8,671.90 8,669.93 8,670.03 0.0K
15:08 8,669.82 8,669.82 8,667.07 8,667.07 0.0K
15:09 8,667.20 8,667.20 8,666.60 8,667.03 0.0K
15:10 8,667.19 8,667.19 8,666.32 8,666.71 0.0K
15:11 8,666.98 8,667.12 8,666.04 8,667.04 0.0K
15:12 8,666.51 8,667.28 8,666.03 8,667.28 0.0K
15:13 8,667.29 8,667.45 8,666.22 8,667.04 0.0K
15:14 8,667.15 8,667.62 8,667.10 8,667.12 0.0K
15:15 8,666.89 8,667.40 8,666.64 8,666.64 0.0K
15:16 8,666.62 8,667.85 8,666.43 8,667.85 0.0K
15:17 8,668.11 8,669.86 8,668.11 8,669.86 0.0K
15:18 8,669.79 8,670.69 8,669.62 8,670.69 0.0K
15:19 8,670.93 8,671.19 8,670.46 8,671.17 0.0K
15:20 8,671.15 8,671.15 8,668.12 8,668.42 0.0K
15:21 8,667.75 8,667.75 8,664.93 8,664.93 0.0K
15:22 8,664.78 8,667.53 8,664.54 8,667.53 0.0K
15:23 8,667.62 8,669.24 8,667.25 8,669.01 0.0K
15:24 8,669.01 8,670.37 8,669.01 8,669.78 0.0K
15:25 8,669.93 8,670.68 8,668.05 8,669.61 0.0K
15:26 8,670.47 8,670.99 8,668.69 8,668.69 0.0K
15:27 8,668.51 8,668.92 8,667.84 8,668.92 0.0K
15:28 8,669.21 8,670.93 8,669.02 8,670.93 0.0K
15:29 8,670.64 8,671.08 8,670.10 8,670.10 0.0K
15:30 8,670.37 8,670.56 8,668.65 8,669.05 0.0K
15:31 8,668.84 8,669.05 8,668.04 8,669.00 0.0K
15:32 8,669.12 8,670.60 8,669.02 8,670.60 0.0K
15:33 8,671.24 8,673.71 8,671.24 8,673.51 0.0K
15:34 8,673.29 8,674.02 8,673.08 8,674.02 0.0K
15:35 8,674.32 8,674.67 8,673.09 8,673.09 0.0K
15:36 8,673.49 8,673.49 8,672.51 8,673.10 0.0K
15:37 8,673.32 8,674.06 8,671.97 8,671.97 0.0K
15:38 8,671.86 8,671.86 8,670.02 8,670.33 0.0K
15:39 8,670.25 8,678.62 8,670.25 8,677.85 0.0K
15:40 8,676.86 8,677.31 8,674.69 8,675.55 0.0K
15:41 8,676.17 8,678.46 8,675.14 8,675.14 0.0K
15:42 8,675.50 8,678.36 8,675.50 8,678.36 0.0K
15:43 8,678.32 8,678.32 8,676.61 8,677.48 0.0K
15:44 8,677.12 8,677.26 8,675.83 8,676.22 0.0K
15:45 8,676.21 8,679.84 8,676.21 8,679.84 0.0K
15:46 8,679.77 8,679.77 8,675.98 8,675.98 0.0K
15:47 8,675.37 8,675.37 8,673.51 8,674.15 0.0K
15:48 8,673.94 8,675.53 8,673.59 8,675.53 0.0K
15:49 8,676.08 8,678.38 8,675.96 8,678.07 0.0K
15:50 8,679.07 8,679.94 8,677.50 8,679.23 0.0K
15:51 8,679.49 8,682.63 8,679.49 8,682.09 0.0K
15:52 8,683.30 8,689.07 8,683.30 8,688.70 0.0K
15:53 8,688.11 8,691.31 8,686.97 8,688.96 0.0K
15:54 8,687.77 8,689.53 8,687.67 8,689.12 0.0K
15:55 8,682.03 8,682.03 8,679.64 8,681.33 0.0K
15:56 8,681.23 8,681.98 8,678.57 8,680.30 0.0K
15:57 8,680.65 8,682.36 8,677.59 8,677.59 0.0K
15:58 8,678.05 8,678.05 8,674.80 8,675.16 0.0K
15:59 8,676.44 8,679.75 8,675.03 8,679.50 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 8,653.20 8,721.00 8,646.50 8,719.60 0.0M
2025-09-25 8,646.90 8,663.90 8,598.00 8,621.30 0.0M
2025-09-24 8,683.50 8,711.50 8,662.00 8,670.20 0.0M
2025-09-23 8,646.30 8,718.50 8,645.00 8,679.50 0.0M
2025-09-22 8,623.50 8,650.20 8,598.40 8,644.70 0.0M
2025-09-20 8,674.70 8,674.70 8,618.70 8,644.80 0.0M
2025-09-19 8,674.70 8,674.70 8,618.70 8,670.00 0.0M
2025-09-18 8,621.11 8,687.68 8,613.07 8,660.36 0.0M
2025-09-17 8,610.19 8,709.85 8,581.51 8,622.74 0.0M
2025-09-16 8,644.00 8,662.65 8,584.10 8,596.21 0.0M
2025-09-15 8,690.19 8,701.90 8,637.79 8,644.05 0.0M
2025-09-12 8,715.92 8,740.12 8,678.54 8,683.65 0.0M
2025-09-11 8,633.76 8,742.86 8,628.62 8,735.20 0.0M
2025-09-10 8,617.88 8,665.53 8,596.42 8,630.53 0.0M
2025-09-09 8,620.94 8,640.85 8,605.83 8,622.02 0.0M
2025-09-08 8,662.90 8,664.57 8,596.87 8,639.79 0.0M
2025-09-06 8,708.60 8,666.00 8,666.00 8,666.00 0.0M
2025-09-05 8,708.59 8,750.20 8,621.17 8,666.04 0.0M
2025-09-04 8,657.42 8,698.16 8,637.73 8,696.35 0.0M
2025-09-03 8,622.05 8,653.19 8,581.89 8,624.81 0.0M
2025-09-02 8,643.72 8,656.42 8,594.27 8,641.70 0.0M
2025-08-29 8,710.63 8,740.21 8,684.62 8,707.96 0.0M
2025-08-28 8,739.60 8,739.60 8,680.03 8,710.08 0.0M
2025-08-27 8,676.78 8,741.26 8,676.78 8,726.44 0.0M
2025-08-26 8,653.82 8,692.01 8,646.88 8,686.36 0.0M
2025-08-25 8,710.79 8,727.31 8,667.34 8,667.34 0.0M
2025-08-22 8,619.55 8,755.16 8,619.55 8,733.99 0.0M
2025-08-21 8,583.97 8,605.87 8,556.56 8,577.03 0.0M
2025-08-20 8,602.83 8,640.56 8,593.04 8,615.30 0.0M
2025-08-19 8,535.85 8,624.21 8,535.82 8,597.56 0.0M
2025-08-18 8,537.37 8,552.81 8,525.14 8,534.46 0.0M
2025-08-15 8,607.63 8,607.63 8,541.11 8,546.08 0.0M
2025-08-14 8,582.34 8,594.80 8,545.64 8,585.54 0.0M
2025-08-13 8,557.15 8,633.29 8,542.24 8,628.21 0.0M
2025-08-12 8,470.80 8,542.09 8,463.84 8,541.11 0.0M
2025-08-11 8,484.68 8,505.76 8,439.25 8,449.04 0.0M
2025-08-08 8,481.00 8,513.64 8,465.54 8,480.77 0.0M
2025-08-07 8,499.78 8,512.81 8,427.16 8,455.23 0.0M
2025-08-06 8,473.38 8,481.86 8,433.36 8,447.16 0.0M
2025-08-05 8,489.49 8,493.52 8,420.31 8,460.08 0.0M
2025-08-04 8,407.66 8,477.64 8,405.58 8,472.33 0.0M
2025-08-01 8,416.57 8,416.57 8,303.49 8,377.17 0.0M
2025-07-31 8,453.19 8,522.71 8,438.24 8,454.68 0.0M
2025-07-30 8,566.97 8,566.97 8,442.51 8,479.76 0.0M
2025-07-29 8,560.59 8,581.75 8,552.09 8,572.74 0.0M
2025-07-28 8,611.68 8,612.31 8,547.22 8,557.83 0.0M
2025-07-25 8,588.04 8,628.77 8,549.60 8,622.92 0.0M
2025-07-24 8,599.34 8,617.63 8,568.28 8,568.56 0.0M
2025-07-23 8,586.66 8,613.05 8,569.96 8,608.17 0.0M
2025-07-22 8,458.74 8,561.73 8,457.82 8,555.46 0.0M
2025-07-21 8,485.85 8,511.42 8,441.95 8,444.04 0.0M
2025-07-18 8,470.24 8,490.86 8,447.51 8,472.21 0.0M
2025-07-17 8,354.84 8,447.68 8,354.84 8,438.78 0.0M
2025-07-16 8,353.72 8,375.66 8,278.33 8,366.12 0.0M
2025-07-15 8,448.63 8,458.83 8,330.50 8,331.91 0.0M
2025-07-14 8,420.20 8,459.04 8,405.62 8,456.75 0.0M
2025-07-11 8,425.90 8,456.71 8,402.22 8,433.83 0.0M
2025-07-10 8,414.81 8,500.18 8,405.66 8,477.60 0.0M
2025-07-09 8,419.06 8,419.08 8,377.10 8,413.46 0.0M
2025-07-08 8,383.43 8,418.58 8,376.45 8,394.20 0.0M
2025-07-07 8,441.34 8,459.38 8,349.46 8,388.59 0.0M
2025-07-03 8,434.61 8,474.21 8,427.12 8,461.22 0.0M
2025-07-02 8,398.09 8,429.72 8,360.45 8,425.45 0.0M
2025-07-01 8,289.10 8,420.31 8,287.92 8,388.51 0.0M
2025-06-30 8,250.04 8,308.46 8,232.10 8,303.02 0.0M
2025-06-27 8,238.65 8,295.01 8,215.97 8,254.77 0.0M
2025-06-26 8,185.11 8,237.49 8,177.89 8,230.56 0.0M
2025-06-25 8,225.24 8,225.24 8,158.20 8,161.20 0.0M
2025-06-24 8,226.26 8,259.82 8,209.91 8,241.44 0.0M
2025-06-23 8,137.28 8,210.95 8,101.64 8,205.86 0.0M
2025-06-20 8,145.03 8,168.71 8,115.04 8,129.97 0.0M
2025-06-18 8,096.96 8,161.80 8,089.59 8,110.02 0.0M
2025-06-17 8,141.76 8,159.18 8,086.70 8,095.97 0.0M
2025-06-16 8,145.27 8,196.86 8,136.31 8,161.23 0.0M
2025-06-13 8,141.47 8,171.91 8,077.89 8,099.88 0.0M
2025-06-12 8,142.41 8,195.02 8,124.24 8,194.98 0.0M
2025-06-11 8,203.18 8,203.18 8,142.53 8,165.17 0.0M
2025-06-10 8,170.11 8,201.18 8,163.09 8,191.31 0.0M
2025-06-09 8,174.96 8,199.22 8,131.72 8,156.52 0.0M
2025-06-06 8,157.56 8,180.94 8,131.78 8,166.64 0.0M
2025-06-05 8,126.14 8,137.30 8,073.74 8,101.32 0.0M
2025-06-04 8,169.04 8,169.04 8,111.14 8,111.21 0.0M
2025-06-03 8,106.18 8,169.47 8,074.22 8,160.96 0.0M
2025-06-02 8,081.72 8,108.18 8,004.40 8,107.22 0.0M
2025-05-31 8,074.70 8,107.40 8,107.40 8,107.40 0.0M
2025-05-30 8,074.74 8,129.50 8,045.04 8,107.43 0.0M
2025-05-29 8,074.83 8,100.56 8,026.70 8,099.86 0.0M
2025-05-28 8,146.68 8,147.31 8,050.75 8,059.63 0.0M
2025-05-27 8,073.44 8,147.50 8,046.94 8,143.50 0.0M
2025-05-23 7,943.88 8,025.53 7,939.17 8,006.33 0.0M
2025-05-22 8,020.74 8,057.43 7,958.42 8,013.46 0.0M
2025-05-21 8,159.33 8,162.37 8,036.32 8,037.23 0.0M
2025-05-20 8,216.15 8,247.89 8,190.73 8,209.62 0.0M
2025-05-19 8,179.17 8,248.34 8,166.88 8,237.79 0.0M
2025-05-17 8,162.40 8,237.93 8,237.93 8,237.93 0.0M
2025-05-16 8,162.40 8,238.83 8,143.65 8,237.93 0.0M
2025-05-15 8,050.79 8,158.58 8,049.08 8,155.95 0.0M
2025-05-14 8,095.09 8,095.09 8,030.55 8,058.90 0.0M
2025-05-13 8,125.74 8,151.97 8,101.46 8,114.68 0.0M
2025-05-12 8,104.96 8,140.64 8,069.54 8,115.55 0.0M
2025-05-09 7,975.80 7,984.20 7,944.28 7,964.70 0.0M
2025-05-08 7,936.07 8,032.84 7,934.53 7,953.17 0.0M
2025-05-07 7,878.76 7,935.57 7,859.84 7,894.17 0.0M
2025-05-06 7,857.56 7,917.10 7,841.43 7,869.41 0.0M
2025-05-05 7,897.10 7,951.77 7,871.13 7,911.54 0.0M
2025-05-02 7,887.90 7,947.75 7,861.51 7,932.44 0.0M
2025-05-01 7,817.27 7,870.63 7,774.77 7,805.49 0.0M
2025-04-30 7,752.79 7,828.80 7,654.22 7,811.60 0.0M
2025-04-29 7,726.09 7,820.28 7,718.53 7,803.45 0.0M
2025-04-28 7,730.87 7,775.95 7,702.05 7,762.16 0.0M
2025-04-25 7,741.88 7,759.60 7,684.86 7,724.51 0.0M
2025-04-24 7,656.63 7,778.75 7,633.65 7,759.35 0.0M
2025-04-23 7,703.71 7,805.09 7,629.99 7,659.92 0.0M
2025-04-22 7,511.52 7,631.97 7,509.00 7,617.21 0.0M
2025-04-21 7,526.09 7,532.71 7,352.58 7,426.97 0.0M
2025-04-17 7,510.17 7,628.50 7,501.67 7,565.92 0.0M
2025-04-16 7,544.13 7,593.13 7,430.93 7,472.82 0.0M
2025-04-15 7,575.08 7,628.17 7,543.41 7,547.17 0.0M
2025-04-14 7,541.93 7,607.21 7,501.42 7,568.73 0.0M
2025-04-11 7,338.56 7,488.09 7,261.39 7,462.14 0.0M
2025-04-10 7,442.53 7,446.16 7,170.29 7,353.22 0.0M
2025-04-09 6,989.43 7,594.29 6,946.96 7,555.74 0.0M
2025-04-08 7,353.07 7,385.93 6,971.39 7,065.30 0.0M
2025-04-07 7,112.50 7,437.84 6,950.32 7,180.26 0.0M
2025-04-04 7,600.82 7,605.99 7,255.06 7,270.22 0.0M
2025-04-03 7,931.35 7,931.35 7,724.24 7,729.18 0.0M
2025-04-02 7,982.76 8,104.72 7,982.76 8,093.39 0.0M
2025-04-01 8,002.65 8,045.07 7,933.64 8,030.52 0.0M
2025-03-31 7,904.67 8,056.07 7,901.64 8,018.55 0.0M
2025-03-28 8,027.78 8,040.19 7,914.34 7,933.37 0.0M
2025-03-27 8,046.91 8,080.33 8,000.72 8,026.55 0.0M
2025-03-26 8,069.51 8,116.70 8,039.11 8,060.95 0.0M
2025-03-25 8,081.07 8,084.20 8,011.51 8,045.99 0.0M
2025-03-24 8,013.96 8,085.72 8,010.76 8,075.31 0.0M
2025-03-21 7,967.91 7,982.90 7,901.33 7,963.96 0.0M
2025-03-20 8,000.28 8,052.57 7,985.83 8,015.92 0.0M
2025-03-19 7,984.72 8,073.79 7,973.60 8,039.46 0.0M
2025-03-18 8,011.09 8,016.98 7,957.17 7,982.09 0.0M
2025-03-17 7,914.48 8,044.11 7,914.48 8,019.73 0.0M
2025-03-14 7,807.81 7,926.58 7,792.59 7,918.00 0.0M
2025-03-13 7,819.33 7,868.52 7,739.33 7,764.95 0.0M
2025-03-12 7,866.06 7,891.24 7,774.55 7,819.00 0.0M
2025-03-11 7,961.95 7,963.97 7,826.21 7,857.85 0.0M
2025-03-10 7,996.25 8,075.85 7,895.56 7,960.44 0.0M
2025-03-07 7,951.56 8,059.60 7,934.22 8,042.68 0.0M
2025-03-06 8,008.39 8,036.78 7,937.50 7,978.57 0.0M
2025-03-05 8,009.14 8,093.36 7,963.32 8,063.63 0.0M
2025-03-04 8,152.85 8,152.85 8,001.29 8,011.90 0.0M
2025-03-03 8,282.75 8,327.10 8,146.83 8,194.46 0.0M
2025-02-28 8,171.04 8,263.85 8,143.14 8,259.80 0.0M
2025-02-27 8,164.45 8,227.42 8,143.41 8,145.60 0.0M
2025-02-26 8,210.85 8,236.41 8,152.15 8,168.32 0.0M
2025-02-25 8,207.65 8,226.60 8,147.67 8,194.75 0.0M
2025-02-24 8,205.42 8,236.60 8,180.23 8,203.46 0.0M
2025-02-21 8,274.04 8,277.82 8,165.91 8,187.17 0.0M
2025-02-20 8,263.49 8,281.02 8,206.03 8,271.13 0.0M
2025-02-19 8,234.74 8,294.01 8,230.17 8,282.46 0.0M
2025-02-18 8,207.57 8,259.06 8,190.49 8,255.06 0.0M
2025-02-14 8,218.37 8,246.58 8,190.24 8,193.00 0.0M
2025-02-13 8,124.98 8,210.44 8,113.10 8,200.48 0.0M
2025-02-12 8,077.21 8,128.23 8,061.70 8,106.94 0.0M
2025-02-11 8,117.53 8,165.85 8,095.04 8,163.58 0.0M
2025-02-10 8,158.62 8,164.14 8,109.65 8,146.29 0.0M
2025-02-07 8,182.98 8,192.62 8,123.36 8,132.28 0.0M
2025-02-06 8,211.06 8,211.06 8,123.92 8,168.36 0.0M
2025-02-05 8,150.43 8,191.65 8,111.61 8,181.37 0.0M
2025-02-04 8,112.46 8,152.06 8,096.43 8,121.90 0.0M
2025-02-03 8,074.50 8,155.57 8,003.03 8,121.57 0.0M
2025-01-31 8,227.75 8,249.09 8,156.08 8,167.82 0.0M
2025-01-30 8,231.38 8,269.20 8,184.36 8,238.65 0.0M
2025-01-29 8,180.35 8,234.58 8,158.05 8,165.70 0.0M
2025-01-28 8,222.24 8,232.21 8,159.20 8,179.54 0.0M
2025-01-27 8,195.75 8,250.05 8,171.07 8,248.21 0.0M
2025-01-24 8,210.10 8,256.33 8,205.59 8,226.85 0.0M
2025-01-23 8,202.98 8,234.33 8,174.80 8,218.47 0.0M
2025-01-22 8,272.15 8,273.65 8,188.27 8,190.11 0.0M
2025-01-21 8,210.58 8,278.90 8,210.58 8,266.29 0.0M
2025-01-17 8,165.61 8,207.01 8,148.31 8,174.00 0.0M
2025-01-16 8,046.47 8,139.46 8,039.32 8,135.24 0.0M
2025-01-15 8,091.67 8,106.51 8,037.64 8,053.11 0.0M
2025-01-14 7,914.24 7,983.58 7,910.09 7,970.97 0.0M
2025-01-13 7,796.56 7,887.79 7,789.15 7,885.74 0.0M
2025-01-10 7,900.92 7,916.68 7,808.47 7,818.29 0.0M
2025-01-08 7,925.90 7,965.15 7,871.81 7,964.22 0.0M
2025-01-07 7,984.45 8,014.19 7,914.15 7,942.02 0.0M
2025-01-06 8,011.18 8,045.93 7,943.01 7,955.49 0.0M
2025-01-03 7,958.06 8,000.64 7,910.23 7,991.05 0.0M
2025-01-02 7,997.70 8,011.83 7,900.58 7,932.87 0.0M