Dow Jones Software

DJUSSV
🏛️ Vereinigte Staaten →
8,457.20
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 7,265.23 7,271.53 7,261.63 7,268.66 20,499.4K
09:31 7,268.31 7,276.75 7,268.31 7,276.75 2,870.4K
09:32 7,281.39 7,291.08 7,275.93 7,276.97 2,544.8K
09:33 7,280.80 7,286.59 7,280.18 7,286.59 2,681.3K
09:34 7,285.91 7,285.91 7,279.35 7,283.07 2,151.0K
09:35 7,281.87 7,284.51 7,281.87 7,283.16 2,027.7K
09:36 7,282.83 7,283.59 7,278.94 7,279.08 1,853.2K
09:37 7,280.59 7,280.59 7,271.09 7,271.09 2,048.8K
09:38 7,265.69 7,268.23 7,252.76 7,252.76 1,908.9K
09:39 7,251.69 7,252.91 7,248.40 7,252.91 1,832.2K
09:40 7,252.26 7,253.43 7,246.09 7,253.43 1,896.4K
09:41 7,253.29 7,254.80 7,249.23 7,250.46 1,637.0K
09:42 7,251.06 7,253.84 7,251.06 7,253.84 1,325.7K
09:43 7,254.49 7,261.74 7,254.49 7,261.26 1,550.8K
09:44 7,259.99 7,268.65 7,259.54 7,268.65 1,806.3K
09:45 7,268.72 7,269.39 7,264.03 7,265.78 1,550.2K
09:46 7,266.92 7,274.65 7,266.92 7,271.31 1,231.7K
09:47 7,270.71 7,270.71 7,258.47 7,260.74 1,395.4K
09:48 7,257.57 7,259.04 7,256.26 7,259.04 1,437.1K
09:49 7,259.86 7,263.26 7,257.99 7,259.45 1,072.3K
09:50 7,259.62 7,260.47 7,257.47 7,260.47 984.1K
09:51 7,260.49 7,260.91 7,256.72 7,259.52 1,087.6K
09:52 7,260.00 7,265.69 7,260.00 7,265.69 1,165.2K
09:53 7,267.69 7,270.37 7,267.22 7,268.21 1,217.0K
09:54 7,268.29 7,269.09 7,267.09 7,267.66 1,015.2K
09:55 7,265.97 7,273.16 7,265.97 7,273.16 890.2K
09:56 7,271.01 7,272.50 7,270.76 7,272.23 1,020.6K
09:57 7,272.27 7,272.90 7,271.47 7,272.39 1,171.7K
09:58 7,272.41 7,273.99 7,271.50 7,273.83 1,208.4K
09:59 7,275.11 7,275.11 7,269.33 7,269.33 957.7K
10:00 7,270.76 7,271.03 7,268.02 7,270.08 1,109.2K
10:01 7,269.33 7,272.03 7,268.73 7,268.73 1,076.4K
10:02 7,269.00 7,281.96 7,269.00 7,280.52 1,670.1K
10:03 7,279.76 7,280.59 7,277.32 7,277.75 1,200.0K
10:04 7,278.63 7,279.14 7,273.76 7,274.99 1,179.5K
10:05 7,274.89 7,275.03 7,272.00 7,273.71 991.7K
10:06 7,274.87 7,275.38 7,266.82 7,266.82 1,345.9K
10:07 7,266.79 7,266.79 7,258.03 7,263.58 1,662.2K
10:08 7,263.56 7,266.26 7,261.23 7,261.28 856.3K
10:09 7,258.21 7,263.90 7,256.85 7,263.90 1,149.0K
10:10 7,264.87 7,269.47 7,264.87 7,269.47 1,323.9K
10:11 7,268.59 7,268.59 7,265.11 7,267.13 1,689.6K
10:12 7,267.42 7,271.15 7,265.45 7,269.19 1,541.2K
10:13 7,268.34 7,273.45 7,266.15 7,273.45 1,217.9K
10:14 7,272.86 7,273.94 7,271.22 7,271.47 1,120.2K
10:15 7,272.02 7,273.10 7,272.02 7,272.47 1,273.3K
10:16 7,273.65 7,274.99 7,273.01 7,274.99 1,152.3K
10:17 7,275.72 7,280.41 7,275.72 7,280.31 1,182.9K
10:18 7,280.40 7,280.40 7,278.59 7,280.35 1,062.1K
10:19 7,280.92 7,284.35 7,280.92 7,283.86 910.8K
10:20 7,283.71 7,288.49 7,283.71 7,287.66 1,252.5K
10:21 7,285.68 7,285.76 7,283.22 7,284.47 1,184.7K
10:22 7,285.51 7,288.82 7,285.51 7,288.66 906.5K
10:23 7,288.21 7,288.21 7,285.73 7,287.20 1,225.2K
10:24 7,288.61 7,290.92 7,288.61 7,289.70 1,077.5K
10:25 7,288.35 7,288.86 7,286.12 7,288.86 1,229.9K
10:26 7,287.89 7,287.89 7,282.89 7,282.89 1,017.7K
10:27 7,282.59 7,283.98 7,280.54 7,282.28 1,121.3K
10:28 7,281.90 7,283.36 7,280.62 7,283.36 1,341.4K
10:29 7,283.50 7,283.50 7,280.42 7,280.52 1,222.8K
10:30 7,280.56 7,280.56 7,277.58 7,280.25 942.7K
10:31 7,280.79 7,286.00 7,280.79 7,285.84 883.8K
10:32 7,285.46 7,289.72 7,285.46 7,289.12 805.5K
10:33 7,289.33 7,290.32 7,288.83 7,290.31 991.4K
10:34 7,289.99 7,289.99 7,287.92 7,289.49 1,097.7K
10:35 7,288.22 7,291.12 7,287.42 7,289.69 1,276.4K
10:36 7,290.31 7,293.37 7,288.99 7,293.37 1,198.1K
10:37 7,292.28 7,293.87 7,292.28 7,293.42 1,017.7K
10:38 7,294.84 7,297.55 7,294.71 7,296.45 935.1K
10:39 7,296.39 7,303.55 7,294.54 7,302.94 1,299.4K
10:40 7,303.04 7,307.02 7,302.24 7,306.36 1,073.3K
10:41 7,306.05 7,306.05 7,301.75 7,301.99 958.0K
10:42 7,303.50 7,305.63 7,303.50 7,304.47 680.6K
10:43 7,304.58 7,311.32 7,303.78 7,311.32 1,170.3K
10:44 7,311.29 7,313.20 7,310.44 7,311.18 1,109.8K
10:45 7,311.59 7,311.75 7,308.90 7,309.70 926.2K
10:46 7,309.50 7,309.50 7,305.39 7,306.55 862.8K
10:47 7,305.97 7,305.97 7,303.22 7,303.22 938.0K
10:48 7,303.39 7,304.83 7,301.68 7,301.68 871.4K
10:49 7,300.74 7,304.52 7,300.32 7,304.52 811.4K
10:50 7,303.46 7,304.21 7,301.37 7,301.37 756.6K
10:51 7,301.68 7,301.68 7,299.32 7,301.64 771.3K
10:52 7,301.39 7,302.93 7,298.20 7,298.20 932.8K
10:53 7,298.67 7,299.58 7,296.86 7,298.66 1,008.2K
10:54 7,298.06 7,299.41 7,297.53 7,298.12 807.9K
10:55 7,297.03 7,297.97 7,293.71 7,293.71 832.9K
10:56 7,293.98 7,295.13 7,293.12 7,294.53 632.0K
10:57 7,294.91 7,296.76 7,294.35 7,296.76 730.1K
10:58 7,297.13 7,298.71 7,296.99 7,298.71 676.7K
10:59 7,298.81 7,298.93 7,296.01 7,298.28 622.2K
11:00 7,299.00 7,299.00 7,295.22 7,295.32 1,052.7K
11:01 7,295.09 7,295.86 7,293.87 7,293.96 685.9K
11:02 7,295.00 7,296.75 7,294.25 7,295.88 582.7K
11:03 7,296.36 7,296.51 7,294.94 7,295.61 749.2K
11:04 7,296.18 7,296.18 7,292.86 7,292.86 778.5K
11:05 7,292.59 7,295.38 7,292.15 7,293.96 805.4K
11:06 7,294.68 7,297.90 7,293.90 7,297.58 741.9K
11:07 7,296.40 7,298.56 7,295.61 7,298.56 636.0K
11:08 7,299.02 7,299.49 7,296.27 7,296.27 773.8K
11:09 7,295.80 7,297.77 7,295.80 7,296.91 573.0K
11:10 7,296.34 7,298.73 7,295.32 7,298.40 891.7K
11:11 7,298.11 7,299.37 7,298.11 7,299.24 740.2K
11:12 7,299.56 7,299.56 7,297.43 7,299.48 678.1K
11:13 7,299.81 7,299.81 7,298.05 7,298.70 650.7K
11:14 7,298.38 7,299.11 7,296.42 7,296.42 781.8K
11:15 7,296.51 7,296.51 7,293.75 7,294.24 743.7K
11:16 7,294.23 7,295.73 7,293.90 7,293.90 715.6K
11:17 7,293.73 7,293.73 7,292.01 7,292.90 563.0K
11:18 7,293.37 7,295.22 7,293.13 7,294.95 616.0K
11:19 7,295.40 7,295.63 7,294.62 7,295.01 582.5K
11:20 7,295.05 7,295.21 7,294.01 7,294.16 630.9K
11:21 7,294.87 7,295.01 7,290.64 7,290.64 712.1K
11:22 7,290.58 7,291.56 7,290.10 7,290.61 720.4K
11:23 7,290.56 7,290.75 7,289.11 7,290.53 635.9K
11:24 7,290.04 7,291.93 7,289.89 7,291.69 726.1K
11:25 7,290.32 7,290.37 7,283.54 7,283.54 840.5K
11:26 7,283.60 7,283.65 7,280.53 7,280.53 726.5K
11:27 7,282.39 7,284.45 7,282.39 7,284.28 684.7K
11:28 7,283.14 7,283.32 7,281.91 7,282.09 678.0K
11:29 7,282.80 7,283.23 7,282.14 7,282.12 578.6K
11:30 7,282.10 7,282.23 7,279.52 7,280.46 774.1K
11:31 7,280.54 7,281.68 7,278.83 7,278.83 801.4K
11:32 7,277.12 7,278.37 7,276.75 7,277.72 791.9K
11:33 7,277.59 7,277.59 7,274.09 7,274.73 704.3K
11:34 7,275.08 7,278.03 7,275.08 7,276.77 846.7K
11:35 7,277.04 7,281.14 7,277.04 7,281.14 665.0K
11:36 7,280.09 7,284.14 7,280.09 7,282.78 788.1K
11:37 7,281.95 7,284.66 7,280.12 7,284.66 591.9K
11:38 7,285.82 7,285.82 7,282.87 7,283.95 720.8K
11:39 7,283.84 7,283.84 7,281.94 7,282.50 678.2K
11:40 7,283.48 7,286.76 7,283.48 7,285.65 631.7K
11:41 7,285.61 7,287.36 7,285.19 7,286.97 649.3K
11:42 7,287.12 7,287.82 7,286.05 7,286.13 640.2K
11:43 7,286.15 7,286.15 7,282.74 7,282.67 716.6K
11:44 7,282.10 7,282.38 7,281.05 7,282.38 615.5K
11:45 7,281.40 7,285.28 7,281.40 7,285.28 564.7K
11:46 7,285.47 7,285.47 7,284.12 7,284.54 503.2K
11:47 7,284.58 7,285.55 7,284.30 7,284.32 479.4K
11:48 7,284.16 7,284.57 7,283.42 7,284.27 439.5K
11:49 7,283.97 7,285.30 7,282.88 7,284.66 1,054.0K
11:50 7,284.85 7,284.98 7,283.62 7,284.74 463.1K
11:51 7,284.71 7,285.27 7,282.68 7,282.80 490.9K
11:52 7,282.03 7,282.03 7,278.58 7,280.17 677.7K
11:53 7,279.18 7,280.10 7,275.51 7,275.85 481.4K
11:54 7,275.25 7,275.82 7,273.64 7,273.98 691.0K
11:55 7,274.54 7,274.54 7,271.59 7,271.58 772.7K
11:56 7,271.36 7,271.94 7,267.79 7,268.16 774.0K
11:57 7,268.52 7,268.82 7,265.16 7,267.32 927.6K
11:58 7,267.54 7,269.31 7,266.81 7,269.01 566.0K
11:59 7,268.76 7,270.74 7,268.18 7,270.64 555.8K
12:00 7,269.46 7,269.58 7,267.12 7,267.12 577.7K
12:01 7,267.37 7,272.27 7,267.37 7,272.27 603.9K
12:02 7,272.86 7,275.17 7,272.84 7,275.17 558.9K
12:03 7,274.54 7,276.78 7,273.74 7,276.62 567.9K
12:04 7,276.71 7,278.65 7,276.27 7,278.32 671.9K
12:05 7,278.54 7,278.54 7,277.07 7,277.72 526.9K
12:06 7,278.69 7,279.86 7,278.69 7,279.44 493.6K
12:07 7,279.43 7,282.53 7,279.43 7,282.02 583.7K
12:08 7,281.67 7,281.77 7,279.70 7,279.78 552.4K
12:09 7,279.82 7,279.82 7,279.10 7,279.31 768.9K
12:10 7,279.21 7,279.29 7,278.14 7,279.08 673.0K
12:11 7,279.11 7,279.20 7,273.03 7,273.79 824.6K
12:12 7,273.51 7,275.10 7,273.02 7,273.15 555.5K
12:13 7,272.50 7,273.72 7,272.12 7,273.02 477.0K
12:14 7,272.64 7,273.74 7,272.64 7,273.52 400.6K
12:15 7,273.66 7,275.16 7,273.66 7,274.56 481.8K
12:16 7,274.85 7,274.85 7,272.22 7,272.22 486.1K
12:17 7,272.31 7,273.97 7,272.31 7,273.88 503.4K
12:18 7,273.68 7,275.49 7,273.68 7,274.96 675.0K
12:19 7,275.01 7,275.01 7,270.49 7,270.58 462.2K
12:20 7,269.81 7,269.81 7,267.92 7,268.61 547.5K
12:21 7,268.82 7,270.88 7,268.82 7,270.88 589.0K
12:22 7,271.20 7,271.53 7,270.14 7,271.53 373.3K
12:23 7,271.84 7,272.91 7,271.44 7,272.82 399.1K
12:24 7,272.55 7,273.38 7,272.22 7,273.24 441.3K
12:25 7,272.92 7,274.49 7,271.74 7,274.49 483.2K
12:26 7,274.63 7,274.88 7,273.29 7,274.88 472.6K
12:27 7,275.32 7,275.32 7,274.14 7,274.14 511.3K
12:28 7,274.02 7,274.38 7,273.37 7,273.37 627.7K
12:29 7,272.63 7,273.24 7,271.65 7,272.80 723.6K
12:30 7,272.73 7,272.73 7,266.69 7,266.69 691.2K
12:31 7,267.17 7,270.27 7,267.17 7,270.04 651.8K
12:32 7,270.33 7,270.33 7,268.93 7,269.13 495.7K
12:33 7,269.12 7,270.11 7,268.97 7,269.98 637.7K
12:34 7,270.01 7,271.19 7,269.89 7,270.11 430.6K
12:35 7,269.93 7,270.39 7,269.71 7,270.39 416.5K
12:36 7,270.56 7,271.80 7,270.35 7,271.38 508.4K
12:37 7,271.41 7,271.41 7,270.80 7,270.88 522.2K
12:38 7,270.83 7,271.47 7,270.18 7,271.14 570.3K
12:39 7,271.25 7,272.02 7,270.93 7,272.03 589.0K
12:40 7,271.68 7,273.28 7,271.52 7,273.28 526.0K
12:41 7,273.00 7,273.79 7,272.91 7,273.84 431.9K
12:42 7,272.86 7,274.21 7,272.42 7,274.04 469.0K
12:43 7,274.19 7,274.64 7,272.97 7,273.07 364.6K
12:44 7,273.28 7,274.03 7,272.79 7,273.44 484.0K
12:45 7,273.24 7,275.68 7,273.24 7,275.73 525.6K
12:46 7,276.33 7,278.23 7,276.33 7,278.23 627.7K
12:47 7,278.14 7,279.24 7,278.14 7,279.14 538.6K
12:48 7,279.20 7,279.36 7,277.91 7,278.06 334.0K
12:49 7,278.58 7,280.08 7,278.58 7,280.08 395.8K
12:50 7,281.03 7,281.03 7,277.59 7,277.92 974.4K
12:51 7,277.04 7,277.04 7,274.22 7,274.21 454.5K
12:52 7,274.14 7,274.78 7,274.04 7,274.61 367.8K
12:53 7,273.96 7,273.96 7,271.83 7,271.83 478.2K
12:54 7,271.84 7,273.04 7,270.43 7,272.91 527.4K
12:55 7,272.87 7,273.76 7,272.73 7,273.50 691.2K
12:56 7,272.67 7,273.26 7,270.74 7,270.74 994.1K
12:57 7,270.03 7,270.03 7,267.80 7,268.53 559.5K
12:58 7,268.00 7,268.00 7,265.32 7,266.48 730.3K
12:59 7,266.66 7,267.79 7,266.60 7,267.82 527.7K
13:00 7,267.84 7,267.84 7,262.85 7,263.10 1,025.3K
13:01 7,264.10 7,266.02 7,263.88 7,266.02 476.8K
13:02 7,266.11 7,266.11 7,262.83 7,262.83 649.3K
13:03 7,262.29 7,262.29 7,259.19 7,259.37 796.7K
13:04 7,259.40 7,259.84 7,258.42 7,259.34 500.0K
13:05 7,259.23 7,262.21 7,259.00 7,261.97 567.5K
13:06 7,262.07 7,262.43 7,260.92 7,261.34 370.0K
13:07 7,260.23 7,261.28 7,259.82 7,261.28 431.0K
13:08 7,261.22 7,262.03 7,261.04 7,261.10 414.5K
13:09 7,261.93 7,263.14 7,261.52 7,263.14 391.4K
13:10 7,263.13 7,265.06 7,263.13 7,264.45 599.3K
13:11 7,264.11 7,265.57 7,261.40 7,262.18 532.3K
13:12 7,262.22 7,264.45 7,262.22 7,263.88 372.4K
13:13 7,263.93 7,266.18 7,263.93 7,264.10 712.3K
13:14 7,263.84 7,265.47 7,263.84 7,265.47 469.0K
13:15 7,265.52 7,266.15 7,264.91 7,265.18 672.7K
13:16 7,265.03 7,265.03 7,262.61 7,263.47 480.5K
13:17 7,263.76 7,263.87 7,262.87 7,263.27 390.0K
13:18 7,264.61 7,265.14 7,264.46 7,265.04 411.4K
13:19 7,265.05 7,265.05 7,252.58 7,255.96 1,197.6K
13:20 7,255.00 7,262.14 7,255.00 7,261.96 735.5K
13:21 7,261.46 7,264.00 7,260.91 7,262.83 499.9K
13:22 7,263.27 7,263.27 7,262.02 7,262.63 356.8K
13:23 7,262.92 7,265.17 7,261.62 7,264.60 398.4K
13:24 7,264.48 7,267.29 7,264.48 7,266.51 466.3K
13:25 7,267.18 7,268.35 7,265.53 7,265.60 582.1K
13:26 7,267.24 7,269.56 7,266.52 7,267.83 506.7K
13:27 7,267.59 7,267.59 7,264.77 7,264.77 345.1K
13:28 7,265.47 7,267.69 7,265.47 7,267.44 389.0K
13:29 7,267.31 7,267.53 7,266.25 7,266.66 457.4K
13:30 7,266.60 7,266.65 7,265.39 7,265.39 416.8K
13:31 7,265.50 7,266.86 7,265.50 7,266.50 450.3K
13:32 7,266.94 7,266.94 7,264.82 7,266.15 468.8K
13:33 7,265.95 7,266.65 7,264.54 7,265.71 639.7K
13:34 7,265.88 7,269.75 7,265.80 7,269.75 489.3K
13:35 7,269.25 7,270.69 7,269.14 7,270.73 545.6K
13:36 7,271.23 7,272.48 7,271.23 7,272.23 732.5K
13:37 7,272.28 7,272.97 7,271.66 7,272.08 582.0K
13:38 7,272.05 7,273.08 7,272.05 7,272.83 416.2K
13:39 7,273.05 7,278.58 7,273.05 7,278.62 869.3K
13:40 7,280.07 7,280.27 7,271.13 7,271.13 1,232.0K
13:41 7,268.07 7,275.67 7,268.07 7,275.67 690.5K
13:42 7,274.09 7,274.09 7,268.95 7,270.69 488.0K
13:43 7,271.24 7,271.35 7,263.25 7,266.10 759.3K
13:44 7,267.58 7,275.99 7,267.58 7,273.54 834.3K
13:45 7,273.23 7,276.76 7,271.51 7,273.71 448.8K
13:46 7,273.86 7,277.39 7,273.40 7,274.94 568.9K
13:47 7,275.45 7,278.79 7,275.05 7,278.37 439.8K
13:48 7,277.99 7,279.73 7,277.42 7,278.67 540.4K
13:49 7,278.92 7,279.35 7,277.86 7,278.55 650.8K
13:50 7,278.37 7,278.54 7,277.38 7,277.71 1,219.3K
13:51 7,278.25 7,278.41 7,275.70 7,276.09 455.1K
13:52 7,274.89 7,274.89 7,268.57 7,272.13 1,163.3K
13:53 7,270.69 7,275.96 7,270.69 7,273.77 673.8K
13:54 7,274.27 7,278.29 7,274.27 7,276.62 562.8K
13:55 7,277.18 7,277.18 7,275.17 7,275.17 348.5K
13:56 7,274.57 7,275.17 7,273.04 7,274.04 385.8K
13:57 7,274.11 7,281.05 7,274.11 7,279.79 705.0K
13:58 7,279.62 7,281.28 7,279.62 7,280.44 520.1K
13:59 7,280.72 7,281.81 7,280.36 7,280.83 526.6K
14:00 7,280.20 7,283.27 7,280.20 7,282.24 562.2K
14:01 7,282.29 7,283.70 7,282.29 7,282.37 543.7K
14:02 7,281.35 7,281.35 7,280.47 7,280.74 475.9K
14:03 7,281.03 7,287.41 7,281.03 7,287.41 706.8K
14:04 7,287.96 7,289.96 7,287.58 7,289.93 684.2K
14:05 7,290.08 7,290.08 7,286.99 7,286.99 563.4K
14:06 7,287.08 7,289.27 7,286.54 7,288.52 493.0K
14:07 7,288.80 7,291.15 7,288.80 7,291.08 582.9K
14:08 7,291.13 7,293.70 7,291.13 7,291.84 629.7K
14:09 7,292.22 7,293.08 7,292.22 7,292.77 496.7K
14:10 7,293.41 7,293.93 7,292.86 7,293.76 1,026.2K
14:11 7,293.38 7,293.86 7,291.47 7,291.47 682.6K
14:12 7,291.44 7,292.82 7,290.51 7,292.82 574.6K
14:13 7,292.02 7,293.22 7,291.14 7,291.54 428.7K
14:14 7,291.25 7,293.89 7,291.25 7,293.39 478.0K
14:15 7,293.53 7,293.65 7,291.03 7,291.03 567.9K
14:16 7,292.04 7,292.55 7,290.63 7,292.17 1,022.3K
14:17 7,292.10 7,293.36 7,291.93 7,292.46 626.1K
14:18 7,292.37 7,292.99 7,292.27 7,292.80 515.4K
14:19 7,292.63 7,292.63 7,291.03 7,291.03 534.6K
14:20 7,291.34 7,291.34 7,290.16 7,290.25 564.1K
14:21 7,290.09 7,290.09 7,289.49 7,290.00 540.9K
14:22 7,290.22 7,291.19 7,289.49 7,289.54 562.4K
14:23 7,289.36 7,291.10 7,289.36 7,290.97 778.6K
14:24 7,291.10 7,291.29 7,289.23 7,289.89 725.8K
14:25 7,289.80 7,293.95 7,289.80 7,293.95 799.2K
14:26 7,294.04 7,294.92 7,293.93 7,294.41 572.4K
14:27 7,294.14 7,294.32 7,293.82 7,294.06 656.6K
14:28 7,293.72 7,296.04 7,293.18 7,296.04 723.8K
14:29 7,296.18 7,297.16 7,296.18 7,296.74 694.1K
14:30 7,296.57 7,298.07 7,295.86 7,298.07 520.4K
14:31 7,298.86 7,299.16 7,297.68 7,297.68 482.9K
14:32 7,297.72 7,298.88 7,297.20 7,298.88 615.9K
14:33 7,299.66 7,302.19 7,299.27 7,302.19 828.3K
14:34 7,302.82 7,303.20 7,302.50 7,303.12 610.7K
14:35 7,303.21 7,304.22 7,303.21 7,303.97 609.4K
14:36 7,304.06 7,305.06 7,303.90 7,304.37 612.3K
14:37 7,304.17 7,305.98 7,304.04 7,305.98 547.5K
14:38 7,306.49 7,306.82 7,305.68 7,306.47 552.8K
14:39 7,306.32 7,307.02 7,306.17 7,306.62 546.4K
14:40 7,306.30 7,306.30 7,305.38 7,306.18 663.3K
14:41 7,306.10 7,306.48 7,305.29 7,305.29 559.1K
14:42 7,305.56 7,305.80 7,302.46 7,303.40 612.0K
14:43 7,303.65 7,304.28 7,303.04 7,303.86 461.7K
14:44 7,304.16 7,304.16 7,303.10 7,303.57 458.9K
14:45 7,304.24 7,304.40 7,302.78 7,303.04 463.0K
14:46 7,302.95 7,303.56 7,302.06 7,303.48 576.1K
14:47 7,303.54 7,305.24 7,303.54 7,305.02 572.4K
14:48 7,305.22 7,305.22 7,303.67 7,303.67 525.8K
14:49 7,303.91 7,305.49 7,303.64 7,305.16 746.4K
14:50 7,305.08 7,307.98 7,305.08 7,307.98 727.1K
14:51 7,307.82 7,309.02 7,307.22 7,308.93 608.3K
14:52 7,309.36 7,312.83 7,309.36 7,312.60 563.2K
14:53 7,312.41 7,313.35 7,312.41 7,313.01 827.7K
14:54 7,312.94 7,314.58 7,312.63 7,314.36 567.7K
14:55 7,314.82 7,315.72 7,314.67 7,314.71 814.1K
14:56 7,314.52 7,314.52 7,312.15 7,312.38 1,039.1K
14:57 7,312.48 7,313.02 7,309.77 7,309.76 892.5K
14:58 7,309.48 7,311.83 7,308.90 7,309.77 834.2K
14:59 7,310.32 7,312.00 7,310.32 7,310.78 883.8K
15:00 7,310.03 7,311.05 7,309.53 7,309.67 750.2K
15:01 7,310.22 7,312.88 7,310.22 7,312.09 744.7K
15:02 7,311.84 7,312.53 7,311.04 7,312.53 509.8K
15:03 7,313.24 7,313.24 7,312.31 7,313.05 543.0K
15:04 7,312.96 7,313.91 7,312.96 7,313.62 623.0K
15:05 7,313.63 7,314.20 7,313.39 7,314.20 548.4K
15:06 7,314.29 7,315.31 7,314.04 7,315.17 572.6K
15:07 7,315.19 7,315.36 7,314.71 7,315.36 952.5K
15:08 7,315.12 7,317.75 7,314.82 7,317.75 1,071.3K
15:09 7,317.68 7,319.56 7,317.68 7,318.93 831.0K
15:10 7,319.16 7,319.16 7,317.49 7,317.49 712.1K
15:11 7,317.53 7,319.60 7,317.40 7,319.60 915.1K
15:12 7,319.89 7,321.46 7,319.48 7,321.46 868.4K
15:13 7,321.87 7,321.87 7,318.69 7,319.85 851.8K
15:14 7,320.08 7,320.69 7,319.82 7,320.33 632.9K
15:15 7,319.96 7,320.09 7,319.50 7,319.52 670.7K
15:16 7,318.85 7,319.67 7,318.68 7,319.10 898.0K
15:17 7,319.60 7,321.99 7,319.60 7,320.43 888.9K
15:18 7,320.20 7,322.98 7,320.20 7,322.96 1,213.1K
15:19 7,323.08 7,324.06 7,322.56 7,323.37 1,110.2K
15:20 7,323.75 7,323.95 7,322.98 7,323.95 885.7K
15:21 7,323.61 7,324.48 7,323.25 7,323.59 864.3K
15:22 7,323.66 7,325.32 7,323.20 7,325.29 903.7K
15:23 7,325.39 7,325.39 7,324.60 7,325.28 845.8K
15:24 7,325.91 7,326.18 7,323.66 7,323.66 841.8K
15:25 7,323.59 7,323.59 7,322.22 7,322.40 809.6K
15:26 7,322.79 7,323.11 7,321.56 7,322.94 774.8K
15:27 7,323.02 7,323.65 7,322.78 7,322.87 680.8K
15:28 7,322.20 7,323.14 7,322.20 7,322.39 925.3K
15:29 7,321.67 7,323.05 7,321.67 7,322.87 892.0K
15:30 7,321.21 7,322.03 7,320.85 7,322.03 969.1K
15:31 7,322.04 7,322.04 7,319.47 7,320.90 894.3K
15:32 7,320.57 7,321.49 7,320.57 7,320.93 1,011.6K
15:33 7,320.66 7,321.17 7,317.51 7,317.51 805.0K
15:34 7,317.28 7,318.09 7,317.28 7,317.58 872.5K
15:35 7,317.15 7,318.01 7,317.05 7,317.15 1,045.1K
15:36 7,317.30 7,317.30 7,316.27 7,316.60 1,080.9K
15:37 7,316.67 7,317.93 7,316.32 7,317.62 913.8K
15:38 7,317.82 7,319.26 7,317.82 7,318.79 916.6K
15:39 7,319.75 7,320.54 7,319.43 7,319.79 1,015.0K
15:40 7,319.82 7,319.91 7,319.38 7,319.44 862.5K
15:41 7,319.54 7,321.26 7,319.30 7,320.36 1,117.4K
15:42 7,320.66 7,321.49 7,320.36 7,320.41 1,053.3K
15:43 7,320.48 7,321.86 7,320.35 7,321.15 1,262.4K
15:44 7,321.66 7,323.42 7,321.66 7,323.02 1,078.9K
15:45 7,322.34 7,323.00 7,321.01 7,322.90 1,170.6K
15:46 7,322.18 7,322.18 7,321.22 7,322.04 1,173.6K
15:47 7,322.12 7,322.47 7,321.54 7,321.54 1,218.3K
15:48 7,321.92 7,323.65 7,321.48 7,323.65 1,651.1K
15:49 7,324.20 7,324.20 7,322.73 7,323.99 1,366.1K
15:50 7,324.24 7,325.16 7,322.67 7,325.16 1,968.5K
15:51 7,324.41 7,324.77 7,323.49 7,324.37 1,658.2K
15:52 7,325.55 7,326.44 7,324.83 7,326.44 1,710.6K
15:53 7,326.22 7,326.82 7,324.58 7,324.59 1,954.7K
15:54 7,324.97 7,330.24 7,324.91 7,327.89 2,934.5K
15:55 7,331.12 7,332.52 7,328.70 7,332.35 4,123.2K
15:56 7,332.13 7,333.30 7,332.13 7,333.06 3,046.8K
15:57 7,333.69 7,336.22 7,333.55 7,335.55 3,354.2K
15:58 7,335.74 7,338.30 7,335.74 7,337.61 4,676.3K
15:59 7,338.07 7,338.07 7,334.69 7,334.69 8,697.4K
16:00 7,335.14 7,335.17 7,335.14 7,335.20 49,823.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar