DJ Select Micro-Cap (DJSM)

DJSM
🏛️ Vereinigte Staaten →
4,348.70
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 4,316.65 4,326.19 4,316.65 4,326.10 0.0K
09:31 4,326.04 4,326.72 4,324.88 4,325.11 0.0K
09:32 4,325.38 4,326.64 4,324.87 4,326.27 0.0K
09:33 4,326.26 4,326.81 4,325.07 4,325.91 0.0K
09:34 4,326.45 4,326.73 4,325.27 4,325.27 0.0K
09:35 4,325.71 4,325.99 4,324.64 4,325.79 0.0K
09:36 4,325.41 4,326.29 4,324.73 4,325.34 0.0K
09:37 4,325.24 4,325.42 4,324.43 4,324.43 0.0K
09:38 4,323.91 4,324.47 4,323.15 4,323.72 0.0K
09:39 4,323.77 4,327.43 4,323.77 4,327.43 0.0K
09:40 4,327.59 4,327.85 4,326.15 4,327.34 0.0K
09:41 4,327.31 4,330.33 4,327.31 4,330.33 0.0K
09:42 4,330.34 4,332.45 4,330.34 4,332.45 0.0K
09:43 4,332.63 4,333.38 4,332.63 4,333.38 0.0K
09:44 4,333.50 4,334.45 4,333.42 4,334.26 0.0K
09:45 4,334.24 4,334.28 4,334.04 4,334.01 0.0K
09:46 4,333.98 4,336.12 4,333.77 4,335.86 0.0K
09:47 4,336.23 4,338.99 4,336.08 4,338.77 0.0K
09:48 4,338.45 4,340.65 4,338.45 4,340.17 0.0K
09:49 4,340.14 4,340.90 4,339.51 4,340.90 0.0K
09:50 4,340.86 4,342.18 4,340.73 4,342.04 0.0K
09:51 4,342.36 4,343.13 4,341.80 4,343.09 0.0K
09:52 4,342.99 4,343.27 4,342.99 4,343.05 0.0K
09:53 4,342.89 4,344.10 4,342.74 4,344.10 0.0K
09:54 4,344.54 4,345.54 4,344.54 4,345.39 0.0K
09:55 4,345.30 4,345.30 4,345.03 4,345.07 0.0K
09:56 4,344.97 4,345.38 4,344.63 4,344.71 0.0K
09:57 4,345.10 4,346.56 4,345.10 4,346.56 0.0K
09:58 4,346.38 4,347.26 4,346.38 4,346.69 0.0K
09:59 4,346.79 4,347.81 4,346.79 4,347.81 0.0K
10:00 4,347.29 4,350.84 4,347.29 4,350.84 0.0K
10:01 4,350.66 4,350.66 4,349.72 4,349.72 0.0K
10:02 4,350.00 4,350.00 4,344.62 4,344.77 0.0K
10:03 4,344.68 4,344.68 4,342.21 4,342.21 0.0K
10:04 4,342.15 4,342.78 4,341.77 4,342.62 0.0K
10:05 4,342.66 4,342.94 4,342.28 4,342.28 0.0K
10:06 4,342.29 4,342.38 4,341.67 4,342.22 0.0K
10:07 4,342.15 4,342.15 4,338.18 4,338.18 0.0K
10:08 4,337.97 4,338.45 4,337.78 4,338.45 0.0K
10:09 4,338.54 4,338.54 4,336.91 4,337.30 0.0K
10:10 4,337.41 4,337.80 4,337.11 4,337.64 0.0K
10:11 4,337.53 4,338.08 4,337.53 4,337.55 0.0K
10:12 4,337.55 4,338.10 4,337.55 4,337.96 0.0K
10:13 4,337.94 4,338.25 4,336.85 4,336.94 0.0K
10:14 4,336.77 4,337.56 4,336.77 4,337.52 0.0K
10:15 4,337.52 4,337.52 4,336.91 4,336.91 0.0K
10:16 4,336.80 4,336.80 4,336.27 4,336.27 0.0K
10:17 4,336.23 4,337.07 4,336.23 4,337.12 0.0K
10:18 4,337.15 4,337.15 4,335.76 4,335.76 0.0K
10:19 4,335.83 4,336.77 4,335.83 4,336.72 0.0K
10:20 4,336.69 4,336.89 4,335.84 4,336.61 0.0K
10:21 4,336.62 4,336.96 4,336.46 4,336.59 0.0K
10:22 4,336.80 4,336.80 4,336.29 4,336.29 0.0K
10:23 4,336.18 4,337.12 4,336.18 4,336.93 0.0K
10:24 4,337.00 4,337.15 4,336.43 4,336.56 0.0K
10:25 4,336.20 4,336.20 4,334.64 4,334.64 0.0K
10:26 4,334.07 4,334.15 4,333.61 4,333.91 0.0K
10:27 4,333.88 4,333.88 4,332.13 4,332.13 0.0K
10:28 4,331.89 4,332.62 4,331.83 4,331.89 0.0K
10:29 4,332.04 4,333.12 4,332.04 4,333.12 0.0K
10:30 4,332.76 4,332.76 4,332.30 4,332.54 0.0K
10:31 4,332.36 4,332.36 4,330.55 4,330.55 0.0K
10:32 4,330.73 4,330.86 4,330.34 4,330.45 0.0K
10:33 4,330.41 4,331.34 4,330.41 4,331.34 0.0K
10:34 4,331.42 4,331.67 4,331.23 4,331.22 0.0K
10:35 4,331.22 4,331.85 4,330.97 4,330.97 0.0K
10:36 4,330.87 4,331.20 4,330.64 4,330.64 0.0K
10:37 4,330.55 4,330.55 4,329.48 4,329.67 0.0K
10:38 4,329.54 4,330.89 4,329.16 4,330.89 0.0K
10:39 4,330.90 4,331.63 4,330.53 4,331.54 0.0K
10:40 4,331.62 4,332.00 4,331.62 4,332.03 0.0K
10:41 4,331.92 4,332.03 4,331.68 4,331.68 0.0K
10:42 4,331.89 4,332.75 4,331.89 4,332.75 0.0K
10:43 4,332.94 4,333.00 4,332.27 4,332.52 0.0K
10:44 4,332.52 4,332.52 4,331.68 4,331.82 0.0K
10:45 4,331.58 4,331.77 4,330.01 4,330.01 0.0K
10:46 4,329.89 4,330.01 4,329.66 4,329.87 0.0K
10:47 4,329.84 4,329.85 4,329.32 4,329.36 0.0K
10:48 4,329.32 4,329.49 4,328.34 4,328.34 0.0K
10:49 4,327.53 4,328.06 4,327.18 4,327.23 0.0K
10:50 4,327.03 4,327.03 4,325.54 4,325.70 0.0K
10:51 4,325.42 4,326.16 4,325.32 4,326.16 0.0K
10:52 4,326.15 4,326.15 4,325.03 4,325.03 0.0K
10:53 4,325.14 4,325.34 4,324.82 4,324.91 0.0K
10:54 4,324.42 4,325.03 4,324.34 4,324.95 0.0K
10:55 4,325.00 4,325.65 4,324.90 4,325.32 0.0K
10:56 4,325.50 4,325.72 4,324.89 4,325.29 0.0K
10:57 4,325.43 4,326.19 4,325.43 4,326.19 0.0K
10:58 4,326.25 4,326.50 4,326.20 4,326.38 0.0K
10:59 4,326.18 4,326.47 4,325.98 4,325.98 0.0K
11:00 4,325.97 4,325.97 4,325.50 4,325.80 0.0K
11:01 4,325.75 4,325.75 4,325.44 4,325.60 0.0K
11:02 4,325.53 4,325.96 4,325.27 4,325.70 0.0K
11:03 4,325.58 4,326.30 4,325.58 4,326.30 0.0K
11:04 4,326.15 4,326.67 4,326.15 4,326.20 0.0K
11:05 4,326.13 4,326.16 4,325.02 4,325.02 0.0K
11:06 4,325.04 4,325.55 4,325.04 4,325.52 0.0K
11:07 4,325.42 4,326.21 4,325.42 4,326.21 0.0K
11:08 4,326.18 4,326.42 4,326.18 4,326.28 0.0K
11:09 4,326.24 4,326.31 4,325.72 4,326.00 0.0K
11:10 4,325.92 4,325.92 4,325.13 4,325.34 0.0K
11:11 4,325.38 4,326.30 4,325.38 4,325.93 0.0K
11:12 4,326.04 4,326.10 4,324.89 4,324.89 0.0K
11:13 4,324.58 4,324.96 4,324.58 4,324.58 0.0K
11:14 4,324.50 4,324.66 4,323.96 4,324.17 0.0K
11:15 4,323.99 4,323.99 4,323.54 4,323.63 0.0K
11:16 4,323.46 4,324.07 4,323.46 4,324.10 0.0K
11:17 4,324.20 4,324.94 4,324.20 4,324.73 0.0K
11:18 4,324.88 4,324.88 4,324.44 4,324.44 0.0K
11:19 4,324.47 4,325.55 4,324.47 4,325.58 0.0K
11:20 4,325.73 4,326.47 4,325.45 4,326.47 0.0K
11:21 4,326.45 4,327.21 4,326.43 4,327.21 0.0K
11:22 4,327.17 4,327.77 4,327.10 4,327.74 0.0K
11:23 4,327.98 4,328.35 4,327.98 4,328.43 0.0K
11:24 4,328.42 4,328.97 4,328.42 4,328.82 0.0K
11:25 4,328.75 4,329.26 4,328.64 4,329.26 0.0K
11:26 4,329.35 4,330.36 4,329.35 4,330.36 0.0K
11:27 4,330.37 4,331.12 4,330.26 4,331.12 0.0K
11:28 4,331.21 4,331.75 4,331.21 4,331.75 0.0K
11:29 4,332.03 4,332.72 4,332.03 4,332.72 0.0K
11:30 4,332.65 4,333.68 4,332.65 4,333.68 0.0K
11:31 4,333.82 4,334.61 4,333.82 4,334.46 0.0K
11:32 4,334.49 4,335.58 4,334.49 4,335.58 0.0K
11:33 4,335.62 4,335.76 4,335.40 4,335.80 0.0K
11:34 4,335.82 4,335.95 4,335.41 4,335.71 0.0K
11:35 4,335.82 4,336.75 4,335.82 4,336.13 0.0K
11:36 4,336.04 4,336.63 4,336.04 4,336.63 0.0K
11:37 4,336.68 4,336.86 4,335.79 4,335.79 0.0K
11:38 4,335.61 4,335.89 4,335.53 4,335.53 0.0K
11:39 4,335.51 4,336.22 4,335.51 4,336.22 0.0K
11:40 4,336.19 4,336.27 4,336.11 4,336.11 0.0K
11:41 4,336.14 4,336.35 4,336.14 4,336.31 0.0K
11:42 4,336.30 4,336.30 4,335.73 4,335.94 0.0K
11:43 4,336.08 4,337.49 4,336.08 4,337.43 0.0K
11:44 4,337.59 4,337.76 4,337.54 4,337.70 0.0K
11:45 4,337.65 4,337.65 4,337.20 4,337.20 0.0K
11:46 4,337.15 4,337.28 4,336.74 4,337.28 0.0K
11:47 4,337.26 4,338.11 4,337.26 4,337.92 0.0K
11:48 4,337.90 4,338.39 4,337.64 4,338.39 0.0K
11:49 4,338.70 4,339.28 4,338.70 4,339.28 0.0K
11:50 4,339.35 4,339.35 4,338.63 4,338.64 0.0K
11:51 4,338.53 4,338.53 4,337.63 4,337.86 0.0K
11:52 4,337.83 4,338.02 4,337.62 4,337.62 0.0K
11:53 4,337.62 4,337.62 4,337.40 4,337.61 0.0K
11:54 4,337.62 4,337.62 4,336.43 4,336.41 0.0K
11:55 4,336.19 4,336.43 4,335.99 4,335.99 0.0K
11:56 4,336.04 4,336.26 4,335.93 4,336.26 0.0K
11:57 4,336.12 4,336.12 4,335.49 4,335.56 0.0K
11:58 4,335.65 4,335.65 4,334.94 4,334.94 0.0K
11:59 4,334.63 4,334.63 4,333.92 4,333.99 0.0K
12:00 4,334.04 4,334.10 4,332.89 4,333.04 0.0K
12:01 4,332.98 4,333.08 4,332.32 4,332.36 0.0K
12:02 4,332.15 4,332.30 4,331.80 4,331.90 0.0K
12:03 4,331.97 4,332.14 4,331.78 4,331.78 0.0K
12:04 4,331.83 4,331.83 4,331.34 4,331.43 0.0K
12:05 4,331.48 4,331.48 4,330.92 4,330.93 0.0K
12:06 4,330.91 4,331.49 4,330.91 4,331.49 0.0K
12:07 4,331.51 4,331.65 4,331.38 4,331.38 0.0K
12:08 4,331.39 4,331.39 4,331.10 4,331.32 0.0K
12:09 4,331.24 4,331.31 4,330.88 4,331.22 0.0K
12:10 4,331.24 4,331.24 4,330.63 4,330.57 0.0K
12:11 4,330.61 4,331.15 4,330.61 4,330.67 0.0K
12:12 4,330.61 4,330.65 4,330.41 4,330.52 0.0K
12:13 4,330.52 4,330.63 4,330.24 4,330.63 0.0K
12:14 4,330.70 4,330.83 4,330.64 4,330.62 0.0K
12:15 4,330.62 4,331.67 4,330.62 4,331.67 0.0K
12:16 4,331.70 4,331.85 4,331.70 4,331.87 0.0K
12:17 4,331.87 4,331.87 4,331.60 4,331.83 0.0K
12:18 4,331.82 4,331.97 4,331.49 4,331.54 0.0K
12:19 4,331.34 4,331.96 4,331.34 4,331.96 0.0K
12:20 4,332.11 4,332.11 4,331.76 4,331.98 0.0K
12:21 4,332.17 4,332.50 4,331.97 4,332.50 0.0K
12:22 4,332.47 4,332.47 4,331.80 4,332.37 0.0K
12:23 4,332.32 4,333.26 4,332.32 4,332.75 0.0K
12:24 4,332.89 4,333.26 4,332.89 4,333.13 0.0K
12:25 4,332.99 4,333.45 4,332.99 4,332.95 0.0K
12:26 4,332.98 4,333.82 4,332.91 4,333.82 0.0K
12:27 4,333.83 4,334.29 4,333.67 4,333.67 0.0K
12:28 4,333.64 4,334.12 4,333.64 4,333.63 0.0K
12:29 4,333.60 4,333.69 4,333.35 4,333.55 0.0K
12:30 4,333.62 4,334.21 4,333.62 4,334.14 0.0K
12:31 4,334.29 4,334.35 4,334.24 4,334.31 0.0K
12:32 4,334.25 4,334.25 4,333.51 4,333.51 0.0K
12:33 4,333.39 4,333.39 4,332.28 4,332.43 0.0K
12:34 4,332.43 4,332.96 4,332.32 4,332.96 0.0K
12:35 4,332.73 4,332.73 4,332.49 4,332.56 0.0K
12:36 4,332.63 4,332.88 4,332.63 4,332.88 0.0K
12:37 4,333.13 4,333.85 4,333.13 4,333.77 0.0K
12:38 4,333.71 4,334.54 4,333.71 4,334.43 0.0K
12:39 4,334.46 4,334.75 4,334.44 4,334.77 0.0K
12:40 4,334.74 4,335.01 4,334.64 4,334.67 0.0K
12:41 4,334.68 4,334.68 4,334.18 4,334.30 0.0K
12:42 4,334.32 4,334.82 4,334.32 4,334.82 0.0K
12:43 4,334.72 4,334.79 4,334.72 4,334.79 0.0K
12:44 4,334.68 4,334.96 4,334.61 4,334.61 0.0K
12:45 4,334.62 4,334.86 4,334.62 4,334.72 0.0K
12:46 4,334.75 4,334.75 4,334.24 4,334.24 0.0K
12:47 4,334.20 4,334.30 4,333.94 4,334.07 0.0K
12:48 4,334.07 4,334.45 4,334.01 4,334.45 0.0K
12:49 4,334.46 4,335.04 4,334.40 4,335.04 0.0K
12:50 4,334.92 4,335.17 4,334.92 4,335.00 0.0K
12:51 4,334.86 4,334.86 4,334.49 4,334.49 0.0K
12:52 4,334.40 4,335.15 4,334.40 4,335.15 0.0K
12:53 4,335.10 4,335.17 4,334.72 4,335.17 0.0K
12:54 4,335.23 4,336.39 4,335.23 4,336.39 0.0K
12:55 4,336.34 4,336.41 4,335.81 4,335.87 0.0K
12:56 4,335.85 4,335.85 4,335.43 4,335.43 0.0K
12:57 4,335.47 4,335.80 4,335.24 4,335.80 0.0K
12:58 4,335.96 4,336.37 4,335.96 4,336.24 0.0K
12:59 4,336.17 4,336.37 4,335.91 4,336.37 0.0K
13:00 4,336.40 4,336.67 4,336.34 4,336.45 0.0K
13:01 4,336.47 4,336.98 4,336.47 4,336.98 0.0K
13:02 4,336.99 4,337.29 4,336.89 4,337.23 0.0K
13:03 4,337.23 4,337.29 4,336.69 4,336.69 0.0K
13:04 4,336.59 4,336.59 4,336.21 4,336.23 0.0K
13:05 4,335.93 4,336.17 4,335.59 4,335.79 0.0K
13:06 4,335.73 4,335.96 4,335.73 4,335.82 0.0K
13:07 4,335.82 4,335.92 4,335.35 4,335.47 0.0K
13:08 4,335.48 4,335.65 4,335.02 4,335.53 0.0K
13:09 4,335.52 4,335.74 4,335.41 4,335.65 0.0K
13:10 4,335.66 4,335.75 4,335.54 4,335.75 0.0K
13:11 4,335.93 4,335.93 4,335.52 4,335.68 0.0K
13:12 4,335.65 4,336.05 4,335.60 4,336.05 0.0K
13:13 4,336.15 4,336.15 4,335.94 4,336.19 0.0K
13:14 4,336.25 4,336.39 4,336.18 4,336.30 0.0K
13:15 4,336.24 4,336.65 4,336.24 4,336.58 0.0K
13:16 4,336.61 4,336.61 4,336.52 4,336.52 0.0K
13:17 4,336.51 4,336.99 4,336.51 4,336.83 0.0K
13:18 4,336.82 4,336.82 4,336.53 4,336.53 0.0K
13:19 4,336.76 4,336.76 4,336.72 4,336.79 0.0K
13:20 4,336.71 4,336.75 4,335.92 4,335.91 0.0K
13:21 4,336.01 4,336.16 4,335.77 4,335.93 0.0K
13:22 4,335.93 4,336.85 4,335.93 4,336.85 0.0K
13:23 4,336.87 4,338.87 4,336.87 4,338.87 0.0K
13:24 4,338.86 4,339.17 4,338.86 4,339.20 0.0K
13:25 4,339.25 4,339.85 4,339.25 4,339.82 0.0K
13:26 4,339.63 4,340.22 4,339.43 4,340.22 0.0K
13:27 4,340.32 4,340.45 4,339.73 4,339.89 0.0K
13:28 4,339.98 4,339.98 4,339.81 4,339.92 0.0K
13:29 4,339.92 4,340.17 4,339.84 4,339.84 0.0K
13:30 4,339.86 4,340.17 4,339.80 4,340.09 0.0K
13:31 4,340.06 4,340.06 4,339.51 4,339.51 0.0K
13:32 4,339.55 4,339.55 4,338.76 4,339.20 0.0K
13:33 4,339.19 4,339.19 4,338.72 4,338.72 0.0K
13:34 4,338.79 4,339.04 4,338.74 4,338.72 0.0K
13:35 4,338.85 4,338.85 4,338.74 4,338.75 0.0K
13:36 4,338.88 4,339.32 4,338.81 4,339.32 0.0K
13:37 4,339.28 4,339.70 4,339.28 4,339.60 0.0K
13:38 4,339.68 4,339.90 4,339.25 4,339.25 0.0K
13:39 4,339.27 4,339.42 4,339.00 4,339.00 0.0K
13:40 4,338.75 4,339.37 4,338.73 4,339.37 0.0K
13:41 4,339.27 4,339.27 4,338.80 4,339.18 0.0K
13:42 4,339.21 4,339.21 4,338.86 4,338.95 0.0K
13:43 4,338.93 4,339.46 4,338.93 4,339.29 0.0K
13:44 4,339.12 4,339.86 4,339.12 4,339.74 0.0K
13:45 4,339.64 4,339.64 4,339.13 4,339.13 0.0K
13:46 4,339.14 4,339.20 4,338.53 4,338.58 0.0K
13:47 4,338.55 4,338.76 4,338.52 4,338.76 0.0K
13:48 4,338.76 4,338.76 4,338.52 4,338.69 0.0K
13:49 4,338.66 4,338.93 4,338.18 4,338.18 0.0K
13:50 4,338.18 4,338.28 4,337.69 4,337.69 0.0K
13:51 4,337.61 4,337.67 4,337.44 4,337.44 0.0K
13:52 4,337.48 4,337.95 4,337.41 4,337.93 0.0K
13:53 4,337.93 4,337.96 4,337.71 4,337.77 0.0K
13:54 4,337.73 4,337.89 4,337.37 4,337.47 0.0K
13:55 4,337.55 4,337.85 4,337.44 4,337.58 0.0K
13:56 4,337.70 4,337.70 4,337.40 4,337.37 0.0K
13:57 4,337.32 4,338.31 4,337.24 4,338.31 0.0K
13:58 4,338.30 4,338.81 4,338.30 4,338.73 0.0K
13:59 4,338.97 4,339.35 4,338.97 4,339.04 0.0K
14:00 4,338.95 4,339.78 4,338.82 4,339.58 0.0K
14:01 4,339.48 4,340.05 4,339.43 4,340.01 0.0K
14:02 4,340.02 4,340.18 4,340.02 4,340.18 0.0K
14:03 4,340.22 4,340.40 4,340.08 4,340.27 0.0K
14:04 4,340.34 4,340.45 4,339.81 4,339.81 0.0K
14:05 4,339.78 4,339.78 4,338.81 4,338.81 0.0K
14:06 4,338.75 4,338.75 4,337.82 4,337.82 0.0K
14:07 4,337.61 4,338.06 4,337.61 4,338.00 0.0K
14:08 4,337.95 4,338.06 4,337.84 4,338.04 0.0K
14:09 4,337.87 4,337.87 4,337.06 4,337.06 0.0K
14:10 4,336.93 4,336.93 4,335.90 4,335.90 0.0K
14:11 4,335.75 4,335.75 4,335.49 4,335.49 0.0K
14:12 4,335.51 4,336.65 4,335.51 4,336.47 0.0K
14:13 4,336.41 4,336.70 4,336.33 4,336.37 0.0K
14:14 4,336.00 4,336.77 4,336.00 4,336.77 0.0K
14:15 4,336.67 4,337.99 4,336.67 4,337.99 0.0K
14:16 4,338.14 4,338.15 4,337.90 4,338.12 0.0K
14:17 4,338.23 4,338.84 4,338.23 4,338.84 0.0K
14:18 4,338.85 4,338.85 4,338.62 4,338.69 0.0K
14:19 4,338.68 4,338.68 4,338.32 4,338.49 0.0K
14:20 4,338.55 4,338.76 4,338.36 4,338.38 0.0K
14:21 4,338.52 4,339.19 4,338.52 4,339.19 0.0K
14:22 4,339.33 4,339.56 4,339.24 4,339.56 0.0K
14:23 4,339.53 4,339.87 4,339.53 4,339.87 0.0K
14:24 4,339.93 4,341.04 4,339.93 4,341.04 0.0K
14:25 4,341.15 4,341.39 4,341.04 4,341.39 0.0K
14:26 4,341.41 4,341.41 4,341.22 4,341.22 0.0K
14:27 4,341.12 4,341.12 4,340.78 4,340.89 0.0K
14:28 4,340.87 4,341.08 4,340.75 4,341.08 0.0K
14:29 4,341.25 4,341.35 4,341.10 4,341.38 0.0K
14:30 4,341.36 4,341.86 4,341.36 4,341.86 0.0K
14:31 4,341.82 4,342.26 4,341.82 4,342.26 0.0K
14:32 4,342.32 4,342.42 4,342.32 4,342.33 0.0K
14:33 4,342.37 4,342.37 4,341.92 4,342.29 0.0K
14:34 4,342.33 4,342.51 4,341.41 4,341.90 0.0K
14:35 4,342.29 4,342.86 4,342.29 4,342.63 0.0K
14:36 4,342.55 4,342.83 4,342.51 4,342.79 0.0K
14:37 4,342.89 4,343.05 4,342.79 4,342.82 0.0K
14:38 4,342.68 4,342.68 4,342.22 4,342.22 0.0K
14:39 4,342.21 4,342.38 4,342.14 4,342.29 0.0K
14:40 4,342.49 4,342.86 4,342.49 4,342.63 0.0K
14:41 4,342.56 4,342.76 4,342.23 4,342.72 0.0K
14:42 4,342.73 4,342.73 4,342.25 4,342.25 0.0K
14:43 4,342.14 4,342.70 4,342.14 4,342.49 0.0K
14:44 4,342.51 4,342.51 4,342.18 4,342.18 0.0K
14:45 4,342.12 4,342.15 4,340.31 4,340.35 0.0K
14:46 4,340.29 4,340.36 4,340.11 4,340.16 0.0K
14:47 4,340.19 4,340.55 4,339.98 4,340.55 0.0K
14:48 4,340.70 4,341.19 4,340.70 4,341.19 0.0K
14:49 4,341.24 4,341.91 4,341.24 4,341.91 0.0K
14:50 4,341.93 4,341.93 4,341.43 4,341.47 0.0K
14:51 4,341.35 4,341.56 4,341.35 4,341.38 0.0K
14:52 4,341.22 4,341.22 4,340.43 4,340.70 0.0K
14:53 4,340.73 4,340.79 4,340.73 4,340.68 0.0K
14:54 4,340.78 4,341.09 4,340.67 4,341.09 0.0K
14:55 4,341.39 4,342.90 4,341.39 4,342.66 0.0K
14:56 4,342.86 4,342.86 4,342.68 4,342.79 0.0K
14:57 4,342.79 4,342.89 4,342.61 4,342.89 0.0K
14:58 4,342.67 4,342.95 4,342.60 4,342.94 0.0K
14:59 4,342.95 4,343.36 4,342.89 4,343.36 0.0K
15:00 4,343.42 4,343.71 4,343.31 4,343.74 0.0K
15:01 4,343.59 4,343.67 4,342.92 4,342.92 0.0K
15:02 4,342.95 4,343.14 4,342.53 4,342.67 0.0K
15:03 4,342.76 4,342.96 4,342.63 4,342.86 0.0K
15:04 4,343.03 4,343.48 4,343.03 4,343.45 0.0K
15:05 4,343.43 4,343.86 4,343.33 4,343.67 0.0K
15:06 4,343.63 4,344.07 4,343.63 4,343.63 0.0K
15:07 4,343.61 4,343.61 4,342.24 4,342.26 0.0K
15:08 4,342.14 4,342.14 4,341.71 4,341.71 0.0K
15:09 4,341.64 4,341.64 4,341.10 4,341.10 0.0K
15:10 4,341.02 4,341.02 4,338.91 4,338.91 0.0K
15:11 4,338.71 4,339.71 4,338.71 4,339.58 0.0K
15:12 4,339.56 4,339.56 4,339.22 4,339.22 0.0K
15:13 4,339.27 4,339.27 4,339.07 4,339.10 0.0K
15:14 4,339.05 4,339.25 4,339.03 4,339.25 0.0K
15:15 4,339.42 4,339.42 4,338.11 4,338.11 0.0K
15:16 4,338.15 4,338.25 4,338.02 4,338.21 0.0K
15:17 4,338.31 4,338.76 4,338.31 4,338.76 0.0K
15:18 4,338.77 4,340.45 4,338.77 4,340.45 0.0K
15:19 4,340.63 4,341.37 4,340.52 4,341.37 0.0K
15:20 4,341.50 4,341.79 4,341.42 4,341.57 0.0K
15:21 4,341.85 4,342.16 4,341.85 4,342.08 0.0K
15:22 4,342.12 4,342.60 4,342.12 4,342.60 0.0K
15:23 4,342.71 4,342.85 4,342.62 4,342.76 0.0K
15:24 4,342.69 4,342.76 4,342.43 4,342.43 0.0K
15:25 4,342.62 4,342.87 4,342.12 4,342.12 0.0K
15:26 4,341.98 4,341.98 4,341.03 4,341.25 0.0K
15:27 4,341.23 4,341.30 4,340.80 4,340.80 0.0K
15:28 4,340.84 4,341.07 4,340.84 4,341.07 0.0K
15:29 4,341.00 4,341.15 4,340.73 4,341.15 0.0K
15:30 4,341.18 4,341.18 4,340.40 4,340.43 0.0K
15:31 4,340.49 4,340.49 4,340.11 4,340.11 0.0K
15:32 4,340.20 4,340.20 4,339.62 4,339.62 0.0K
15:33 4,339.55 4,339.68 4,339.40 4,339.35 0.0K
15:34 4,339.59 4,339.95 4,339.53 4,339.88 0.0K
15:35 4,339.82 4,339.82 4,339.41 4,339.39 0.0K
15:36 4,339.33 4,339.33 4,339.04 4,339.28 0.0K
15:37 4,339.17 4,339.40 4,339.04 4,339.12 0.0K
15:38 4,339.30 4,339.90 4,339.30 4,339.90 0.0K
15:39 4,339.96 4,340.66 4,339.88 4,340.66 0.0K
15:40 4,341.09 4,342.01 4,341.09 4,342.01 0.0K
15:41 4,342.12 4,342.46 4,342.04 4,342.46 0.0K
15:42 4,342.31 4,342.46 4,342.16 4,342.16 0.0K
15:43 4,342.16 4,342.41 4,342.13 4,342.41 0.0K
15:44 4,342.45 4,342.63 4,341.83 4,341.79 0.0K
15:45 4,342.04 4,342.75 4,342.04 4,342.75 0.0K
15:46 4,342.50 4,342.55 4,342.39 4,342.59 0.0K
15:47 4,342.81 4,342.93 4,342.59 4,342.73 0.0K
15:48 4,342.80 4,343.28 4,342.80 4,343.19 0.0K
15:49 4,343.15 4,345.18 4,343.15 4,345.18 0.0K
15:50 4,347.76 4,348.87 4,347.76 4,347.99 0.0K
15:51 4,347.68 4,347.96 4,347.08 4,347.08 0.0K
15:52 4,347.10 4,347.15 4,344.57 4,344.57 0.0K
15:53 4,344.54 4,344.84 4,344.40 4,344.66 0.0K
15:54 4,344.63 4,345.78 4,344.21 4,345.78 0.0K
15:55 4,346.40 4,346.40 4,344.48 4,344.48 0.0K
15:56 4,344.40 4,344.69 4,343.72 4,343.97 0.0K
15:57 4,343.64 4,344.92 4,343.64 4,344.73 0.0K
15:58 4,344.99 4,346.25 4,344.99 4,346.29 0.0K
15:59 4,346.28 4,348.69 4,345.67 4,348.69 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 4,316.70 4,350.80 4,316.70 4,348.70 0.0M
2025-09-25 4,322.80 4,324.90 4,295.10 4,308.00 0.0M
2025-09-24 4,355.70 4,379.00 4,322.40 4,331.20 0.0M
2025-09-23 4,361.50 4,411.70 4,348.40 4,351.80 0.0M
2025-09-22 4,343.90 4,362.40 4,329.80 4,360.60 0.0M
2025-09-20 4,413.20 4,413.20 4,332.50 4,336.70 0.0M
2025-09-19 4,413.20 4,413.20 4,332.50 4,339.50 0.0M
2025-09-18 4,318.07 4,411.89 4,318.07 4,411.11 0.0M
2025-09-17 4,308.82 4,406.96 4,297.73 4,304.39 0.0M
2025-09-16 4,322.04 4,324.59 4,284.94 4,303.74 0.0M
2025-09-15 4,316.56 4,330.88 4,308.09 4,323.72 0.0M
2025-09-12 4,346.55 4,346.55 4,306.88 4,308.33 0.0M
2025-09-11 4,272.68 4,355.78 4,272.00 4,354.67 0.0M
2025-09-10 4,272.41 4,281.16 4,251.47 4,269.74 0.0M
2025-09-09 4,299.73 4,309.69 4,257.33 4,265.26 0.0M
2025-09-08 4,303.96 4,310.18 4,271.20 4,305.54 0.0M
2025-09-05 4,314.70 4,355.48 4,269.71 4,298.57 0.0M
2025-09-04 4,250.84 4,309.42 4,249.40 4,309.24 0.0M
2025-09-03 4,235.03 4,264.06 4,223.49 4,244.73 0.0M
2025-09-02 4,249.51 4,261.82 4,219.96 4,247.59 0.0M
2025-08-29 4,284.50 4,288.34 4,256.74 4,269.60 0.0M
2025-08-28 4,284.63 4,298.01 4,262.77 4,277.90 0.0M
2025-08-27 4,244.16 4,278.25 4,238.11 4,272.72 0.0M
2025-08-26 4,224.99 4,259.72 4,223.86 4,255.27 0.0M
2025-08-25 4,268.54 4,268.54 4,226.05 4,226.43 0.0M
2025-08-22 4,127.48 4,283.46 4,127.48 4,277.71 0.0M
2025-08-21 4,096.38 4,112.82 4,078.37 4,112.10 0.0M
2025-08-20 4,107.96 4,112.69 4,090.48 4,106.45 0.0M
2025-08-19 4,114.90 4,150.88 4,100.54 4,106.81 0.0M
2025-08-18 4,091.71 4,100.94 4,085.34 4,091.53 0.0M
2025-08-15 4,156.76 4,162.49 4,086.99 4,091.26 0.0M
2025-08-14 4,173.74 4,173.74 4,117.94 4,150.64 0.0M
2025-08-13 4,155.15 4,193.94 4,135.75 4,188.00 0.0M
2025-08-12 4,064.81 4,159.20 4,064.81 4,159.11 0.0M
2025-08-11 4,072.07 4,075.36 4,033.88 4,056.45 0.0M
2025-08-08 4,033.03 4,073.99 4,033.03 4,053.25 0.0M
2025-08-07 4,067.36 4,085.95 4,011.70 4,049.36 0.0M
2025-08-06 4,035.90 4,052.44 4,015.90 4,034.46 0.0M
2025-08-05 4,003.05 4,031.12 3,960.68 4,011.10 0.0M
2025-08-04 3,928.75 3,987.90 3,928.75 3,987.90 0.0M
2025-08-01 3,980.55 3,980.55 3,892.18 3,917.65 0.0M
2025-07-31 4,044.73 4,068.61 4,021.22 4,036.40 0.0M
2025-07-30 4,081.34 4,117.05 4,030.72 4,047.55 0.0M
2025-07-29 4,122.63 4,137.07 4,069.97 4,075.38 0.0M
2025-07-28 4,139.44 4,146.12 4,088.09 4,111.52 0.0M
2025-07-25 4,129.63 4,137.22 4,103.06 4,118.85 0.0M
2025-07-24 4,157.57 4,163.08 4,117.40 4,118.53 0.0M
2025-07-23 4,114.59 4,165.03 4,114.59 4,165.03 0.0M
2025-07-22 4,061.22 4,110.67 4,040.87 4,092.13 0.0M
2025-07-21 4,121.01 4,141.17 4,061.00 4,066.00 0.0M
2025-07-18 4,141.74 4,154.45 4,110.17 4,114.86 0.0M
2025-07-17 4,089.70 4,133.23 4,089.70 4,120.35 0.0M
2025-07-16 4,064.70 4,101.50 4,013.69 4,092.43 0.0M
2025-07-15 4,138.53 4,155.04 4,045.94 4,046.15 0.0M
2025-07-14 4,096.59 4,139.37 4,083.99 4,138.68 0.0M
2025-07-11 4,135.72 4,135.72 4,098.01 4,101.97 0.0M
2025-07-10 4,149.86 4,171.67 4,134.56 4,149.10 0.0M
2025-07-09 4,162.51 4,168.87 4,118.17 4,149.76 0.0M
2025-07-08 4,180.61 4,192.20 4,145.01 4,145.01 0.0M
2025-07-07 4,210.64 4,214.76 4,150.96 4,168.05 0.0M
2025-07-03 4,183.31 4,226.48 4,180.62 4,226.15 0.0M
2025-07-02 4,102.67 4,172.62 4,087.61 4,171.35 0.0M
2025-07-01 4,054.65 4,135.20 4,041.95 4,098.59 0.0M
2025-06-30 4,060.71 4,086.42 4,055.95 4,069.11 0.0M
2025-06-27 4,039.04 4,062.41 4,008.76 4,049.45 0.0M
2025-06-26 3,949.28 4,028.46 3,940.10 4,028.46 0.0M
2025-06-25 4,025.69 4,036.63 3,955.43 3,957.47 0.0M
2025-06-24 4,001.33 4,035.11 4,000.66 4,028.13 0.0M
2025-06-23 3,939.10 3,979.40 3,898.46 3,978.78 0.0M
2025-06-20 3,955.48 3,977.59 3,912.67 3,919.48 0.0M
2025-06-18 3,924.18 3,964.92 3,914.27 3,928.50 0.0M
2025-06-17 3,932.20 3,958.45 3,917.72 3,917.72 0.0M
2025-06-16 3,910.15 3,957.13 3,910.15 3,937.17 0.0M
2025-06-13 3,928.66 3,928.66 3,869.64 3,875.08 0.0M
2025-06-12 3,927.56 3,954.94 3,915.01 3,954.39 0.0M
2025-06-11 3,926.29 3,966.52 3,926.29 3,945.88 0.0M
2025-06-10 3,930.93 3,930.93 3,903.11 3,914.50 0.0M
2025-06-09 3,913.07 3,941.12 3,902.71 3,924.85 0.0M
2025-06-06 3,856.05 3,897.25 3,856.05 3,896.15 0.0M
2025-06-05 3,832.59 3,842.91 3,803.55 3,818.37 0.0M
2025-06-04 3,843.95 3,852.40 3,811.41 3,828.30 0.0M
2025-06-03 3,802.61 3,854.79 3,785.88 3,842.34 0.0M
2025-06-02 3,796.48 3,804.27 3,753.02 3,789.97 0.0M
2025-05-31 3,798.10 3,794.30 3,794.30 3,794.30 0.0M
2025-05-30 3,798.07 3,812.73 3,775.00 3,794.26 0.0M
2025-05-29 3,813.36 3,820.28 3,787.09 3,813.72 0.0M
2025-05-28 3,840.27 3,845.75 3,797.86 3,799.61 0.0M
2025-05-27 3,745.99 3,841.47 3,745.99 3,840.68 0.0M
2025-05-23 3,704.33 3,739.20 3,665.39 3,724.07 0.0M
2025-05-22 3,712.39 3,737.66 3,696.82 3,710.29 0.0M
2025-05-21 3,776.57 3,788.45 3,716.33 3,719.84 0.0M
2025-05-20 3,800.64 3,815.82 3,787.57 3,801.49 0.0M
2025-05-19 3,786.14 3,807.23 3,764.27 3,807.23 0.0M
2025-05-17 3,793.66 3,810.81 3,810.81 3,810.81 0.0M
2025-05-16 3,793.66 3,817.22 3,788.79 3,810.81 0.0M
2025-05-15 3,767.86 3,799.06 3,758.71 3,796.50 0.0M
2025-05-14 3,793.37 3,794.78 3,769.57 3,775.69 0.0M
2025-05-13 3,760.18 3,815.14 3,760.18 3,797.63 0.0M
2025-05-12 3,733.57 3,787.48 3,723.54 3,745.86 0.0M
2025-05-09 3,639.22 3,664.95 3,636.85 3,659.00 0.0M
2025-05-08 3,539.42 3,655.84 3,539.42 3,638.13 0.0M
2025-05-07 3,509.04 3,544.32 3,500.88 3,520.12 0.0M
2025-05-06 3,525.43 3,525.43 3,475.35 3,503.28 0.0M
2025-05-05 3,541.77 3,557.60 3,515.53 3,534.38 0.0M
2025-05-02 3,487.13 3,558.01 3,487.13 3,553.47 0.0M
2025-05-01 3,472.49 3,489.01 3,451.60 3,469.42 0.0M
2025-04-30 3,468.03 3,483.30 3,408.84 3,471.66 0.0M
2025-04-29 3,461.78 3,508.34 3,448.07 3,503.61 0.0M
2025-04-28 3,459.36 3,472.48 3,418.39 3,457.05 0.0M
2025-04-25 3,440.29 3,455.59 3,407.48 3,455.59 0.0M
2025-04-24 3,409.08 3,453.81 3,400.83 3,452.57 0.0M
2025-04-23 3,417.38 3,483.80 3,395.63 3,407.38 0.0M
2025-04-22 3,309.66 3,383.94 3,309.66 3,376.67 0.0M
2025-04-21 3,338.85 3,338.85 3,257.00 3,284.73 0.0M
2025-04-17 3,328.25 3,368.55 3,328.25 3,357.12 0.0M
2025-04-16 3,315.56 3,350.59 3,298.19 3,326.26 0.0M
2025-04-15 3,315.68 3,358.95 3,313.79 3,327.17 0.0M
2025-04-14 3,323.03 3,349.84 3,261.79 3,318.81 0.0M
2025-04-11 3,260.02 3,298.35 3,210.89 3,294.58 0.0M
2025-04-10 3,328.42 3,328.42 3,203.72 3,261.97 0.0M
2025-04-09 3,131.45 3,429.90 3,121.43 3,377.20 0.0M
2025-04-08 3,269.34 3,313.32 3,120.90 3,156.15 0.0M
2025-04-07 3,168.42 3,330.93 3,075.97 3,208.79 0.0M
2025-04-04 3,295.04 3,295.04 3,143.28 3,227.85 0.0M
2025-04-03 3,477.70 3,477.70 3,339.88 3,348.34 0.0M
2025-04-02 3,508.81 3,582.29 3,501.64 3,579.37 0.0M
2025-04-01 3,520.42 3,564.13 3,490.14 3,545.34 0.0M
2025-03-31 3,520.44 3,546.63 3,477.14 3,525.42 0.0M
2025-03-28 3,616.21 3,616.21 3,531.15 3,544.58 0.0M
2025-03-27 3,609.19 3,633.70 3,591.98 3,618.64 0.0M
2025-03-26 3,631.92 3,649.20 3,597.48 3,613.10 0.0M
2025-03-25 3,658.35 3,662.81 3,624.68 3,624.76 0.0M
2025-03-24 3,610.82 3,661.23 3,610.82 3,661.07 0.0M
2025-03-21 3,594.51 3,594.51 3,557.84 3,573.10 0.0M
2025-03-20 3,615.45 3,648.85 3,605.77 3,614.73 0.0M
2025-03-19 3,574.60 3,646.01 3,574.60 3,633.52 0.0M
2025-03-18 3,578.55 3,579.68 3,552.92 3,569.06 0.0M
2025-03-17 3,575.99 3,601.97 3,572.71 3,586.91 0.0M
2025-03-14 3,519.13 3,577.24 3,519.13 3,576.20 0.0M
2025-03-13 3,562.62 3,566.90 3,481.00 3,493.55 0.0M
2025-03-12 3,573.10 3,601.32 3,527.73 3,560.49 0.0M
2025-03-11 3,545.75 3,584.09 3,526.91 3,558.19 0.0M
2025-03-10 3,620.72 3,620.72 3,516.24 3,538.54 0.0M
2025-03-07 3,633.22 3,658.39 3,584.12 3,643.52 0.0M
2025-03-06 3,671.37 3,675.01 3,613.68 3,636.99 0.0M
2025-03-05 3,692.98 3,711.87 3,652.48 3,695.62 0.0M
2025-03-04 3,746.84 3,753.83 3,659.00 3,699.07 0.0M
2025-03-03 3,888.30 3,897.75 3,760.17 3,774.80 0.0M
2025-02-28 3,832.49 3,879.41 3,817.06 3,879.27 0.0M
2025-02-27 3,897.77 3,903.89 3,845.09 3,845.09 0.0M
2025-02-26 3,892.76 3,927.00 3,881.05 3,901.18 0.0M
2025-02-25 3,872.96 3,909.36 3,848.61 3,885.99 0.0M
2025-02-24 3,922.40 3,934.25 3,862.48 3,863.49 0.0M
2025-02-21 4,012.68 4,046.85 3,901.41 3,906.56 0.0M
2025-02-20 4,018.59 4,018.59 3,953.18 3,987.90 0.0M
2025-02-19 4,041.58 4,046.02 4,018.17 4,040.76 0.0M
2025-02-18 4,066.49 4,082.65 4,053.95 4,067.11 0.0M
2025-02-14 4,074.23 4,097.34 4,057.03 4,063.43 0.0M
2025-02-13 4,036.57 4,069.90 4,019.17 4,069.57 0.0M
2025-02-12 4,016.51 4,038.47 3,997.16 4,020.85 0.0M
2025-02-11 4,021.20 4,054.93 4,010.22 4,053.99 0.0M
2025-02-10 4,008.39 4,048.52 4,008.39 4,032.40 0.0M
2025-02-07 4,039.27 4,045.06 3,987.33 3,997.05 0.0M
2025-02-06 4,023.94 4,048.25 4,005.40 4,023.48 0.0M
2025-02-05 3,986.06 4,011.51 3,980.51 4,011.51 0.0M
2025-02-04 3,910.18 3,979.80 3,908.24 3,977.70 0.0M
2025-02-03 3,935.75 3,939.91 3,867.57 3,909.49 0.0M
2025-01-31 4,017.51 4,018.96 3,951.00 3,963.26 0.0M
2025-01-30 4,003.02 4,041.82 3,997.56 4,016.09 0.0M
2025-01-29 3,968.64 3,999.04 3,948.77 3,982.70 0.0M
2025-01-28 3,956.60 3,981.24 3,933.70 3,969.80 0.0M
2025-01-27 3,995.27 4,009.28 3,951.34 3,953.82 0.0M
2025-01-24 4,008.75 4,026.49 3,996.52 4,013.06 0.0M
2025-01-23 3,966.80 4,015.48 3,960.94 4,010.39 0.0M
2025-01-22 4,009.19 4,017.53 3,975.07 3,978.99 0.0M
2025-01-21 3,955.06 4,010.12 3,955.06 4,004.32 0.0M
2025-01-17 3,935.45 3,959.30 3,917.62 3,937.65 0.0M
2025-01-16 3,933.09 3,936.46 3,909.74 3,925.60 0.0M
2025-01-15 3,881.03 3,934.44 3,881.03 3,922.65 0.0M
2025-01-14 3,783.12 3,840.82 3,783.12 3,840.76 0.0M
2025-01-13 3,702.43 3,766.27 3,686.80 3,765.18 0.0M
2025-01-10 3,780.97 3,780.97 3,692.85 3,719.83 0.0M
2025-01-08 3,801.40 3,807.23 3,754.61 3,801.91 0.0M
2025-01-07 3,883.93 3,890.66 3,796.50 3,816.25 0.0M
2025-01-06 3,908.27 3,930.15 3,879.77 3,880.49 0.0M
2025-01-03 3,865.58 3,901.29 3,843.49 3,899.25 0.0M
2025-01-02 3,878.67 3,915.46 3,829.85 3,855.98 0.0M