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 6,504.22 6,512.14 6,500.19 6,505.44 21,709.3K
09:31 6,510.52 6,525.03 6,510.52 6,525.03 3,135.1K
09:32 6,519.35 6,524.74 6,517.47 6,524.74 2,917.1K
09:33 6,525.87 6,545.12 6,525.87 6,537.59 2,812.2K
09:34 6,536.71 6,539.00 6,527.54 6,527.77 2,489.3K
09:35 6,525.73 6,533.36 6,521.73 6,521.73 2,185.5K
09:36 6,521.59 6,524.67 6,519.09 6,519.09 2,081.0K
09:37 6,516.59 6,518.27 6,509.07 6,509.07 2,065.3K
09:38 6,506.86 6,509.09 6,504.12 6,508.24 2,058.8K
09:39 6,508.02 6,508.02 6,501.48 6,506.64 2,114.0K
09:40 6,506.28 6,506.83 6,496.15 6,503.14 2,081.3K
09:41 6,501.40 6,504.96 6,492.72 6,504.97 1,696.0K
09:42 6,509.36 6,510.95 6,506.91 6,506.91 1,606.6K
09:43 6,508.71 6,508.71 6,495.47 6,495.60 2,155.4K
09:44 6,492.98 6,493.12 6,479.91 6,480.06 2,137.2K
09:45 6,486.69 6,496.78 6,485.63 6,491.80 1,974.4K
09:46 6,492.97 6,494.50 6,485.79 6,485.79 1,418.0K
09:47 6,486.33 6,486.98 6,481.13 6,481.13 1,661.0K
09:48 6,480.61 6,483.31 6,463.35 6,466.76 2,684.4K
09:49 6,465.83 6,473.01 6,465.19 6,473.01 1,676.6K
09:50 6,474.65 6,479.79 6,474.65 6,476.40 1,624.7K
09:51 6,477.15 6,481.12 6,467.61 6,467.61 1,667.0K
09:52 6,466.74 6,476.24 6,460.72 6,460.72 2,653.9K
09:53 6,461.71 6,475.16 6,461.71 6,469.09 1,413.4K
09:54 6,468.58 6,468.58 6,456.25 6,456.25 1,310.3K
09:55 6,456.88 6,458.69 6,449.69 6,452.43 1,691.9K
09:56 6,452.32 6,454.26 6,440.98 6,441.99 1,599.2K
09:57 6,440.69 6,448.06 6,440.43 6,448.06 1,452.4K
09:58 6,448.11 6,454.89 6,448.11 6,451.58 1,334.0K
09:59 6,451.78 6,456.85 6,451.78 6,454.61 1,213.5K
10:00 6,447.22 6,448.65 6,442.51 6,447.69 1,841.3K
10:01 6,447.99 6,457.49 6,446.56 6,446.56 1,898.8K
10:02 6,449.61 6,450.66 6,444.14 6,444.50 1,406.2K
10:03 6,444.89 6,450.81 6,433.07 6,450.81 2,725.3K
10:04 6,449.67 6,456.76 6,449.67 6,456.53 1,892.0K
10:05 6,459.34 6,468.29 6,459.34 6,467.14 1,885.2K
10:06 6,467.23 6,474.42 6,467.23 6,471.63 1,913.3K
10:07 6,471.40 6,477.34 6,471.40 6,472.86 1,609.8K
10:08 6,476.63 6,479.65 6,470.95 6,479.65 1,362.4K
10:09 6,478.40 6,482.54 6,477.03 6,482.54 1,255.0K
10:10 6,483.29 6,487.60 6,480.35 6,481.48 1,302.5K
10:11 6,482.03 6,482.03 6,466.96 6,466.96 1,357.6K
10:12 6,468.45 6,468.85 6,461.97 6,467.96 1,064.9K
10:13 6,466.45 6,470.59 6,466.45 6,470.09 890.8K
10:14 6,471.37 6,473.16 6,462.42 6,463.59 1,023.8K
10:15 6,460.17 6,463.22 6,459.14 6,462.28 1,280.9K
10:16 6,460.02 6,460.02 6,453.11 6,454.17 1,124.1K
10:17 6,454.84 6,454.84 6,447.79 6,450.36 1,346.4K
10:18 6,451.24 6,453.63 6,447.47 6,453.63 988.3K
10:19 6,454.87 6,457.72 6,454.16 6,457.19 1,175.8K
10:20 6,459.38 6,462.93 6,457.89 6,460.48 1,177.6K
10:21 6,462.47 6,470.42 6,462.47 6,465.09 966.5K
10:22 6,465.94 6,470.85 6,465.28 6,465.28 779.5K
10:23 6,464.95 6,465.23 6,449.21 6,449.21 1,060.1K
10:24 6,450.38 6,459.58 6,450.23 6,458.21 999.1K
10:25 6,459.96 6,461.59 6,457.71 6,458.56 753.5K
10:26 6,458.97 6,462.66 6,456.59 6,462.66 718.0K
10:27 6,462.12 6,472.10 6,462.12 6,469.79 1,028.0K
10:28 6,470.51 6,473.11 6,467.93 6,471.03 948.0K
10:29 6,471.30 6,474.25 6,467.07 6,467.07 1,096.6K
10:30 6,467.83 6,470.84 6,464.86 6,467.63 1,049.0K
10:31 6,465.39 6,467.06 6,451.98 6,453.98 1,340.0K
10:32 6,451.87 6,451.87 6,442.15 6,442.15 1,547.5K
10:33 6,445.36 6,450.01 6,443.80 6,444.20 1,150.6K
10:34 6,445.33 6,445.33 6,441.98 6,445.34 964.1K
10:35 6,445.12 6,448.12 6,441.61 6,448.12 1,145.8K
10:36 6,450.34 6,452.25 6,447.37 6,448.59 1,193.5K
10:37 6,443.52 6,445.47 6,439.83 6,445.47 1,050.1K
10:38 6,446.03 6,448.23 6,444.44 6,447.56 785.6K
10:39 6,447.21 6,450.05 6,447.21 6,447.96 899.2K
10:40 6,448.21 6,453.00 6,445.49 6,445.49 1,501.6K
10:41 6,447.83 6,449.57 6,441.09 6,445.07 1,280.1K
10:42 6,447.09 6,455.52 6,446.46 6,454.52 1,114.9K
10:43 6,453.94 6,453.94 6,446.23 6,449.81 1,058.5K
10:44 6,450.49 6,450.49 6,448.55 6,448.73 758.3K
10:45 6,445.80 6,449.37 6,445.80 6,449.37 932.4K
10:46 6,449.69 6,451.25 6,444.17 6,444.17 999.5K
10:47 6,446.95 6,452.47 6,446.95 6,452.47 1,134.7K
10:48 6,450.58 6,450.58 6,447.44 6,447.70 833.2K
10:49 6,445.73 6,445.73 6,442.28 6,444.07 776.1K
10:50 6,443.67 6,446.55 6,442.72 6,446.38 980.0K
10:51 6,446.24 6,448.40 6,443.92 6,443.92 966.9K
10:52 6,444.02 6,445.81 6,443.01 6,444.75 770.2K
10:53 6,448.34 6,451.96 6,447.57 6,448.73 1,116.4K
10:54 6,448.60 6,458.68 6,448.60 6,457.62 1,130.8K
10:55 6,456.46 6,456.46 6,448.58 6,448.58 824.3K
10:56 6,447.60 6,447.60 6,441.56 6,442.22 1,081.2K
10:57 6,440.63 6,440.63 6,436.74 6,436.74 864.7K
10:58 6,432.49 6,434.49 6,431.37 6,432.62 870.5K
10:59 6,432.52 6,432.52 6,424.96 6,424.96 1,152.7K
11:00 6,428.38 6,430.75 6,426.43 6,430.09 1,174.7K
11:01 6,430.80 6,430.80 6,421.40 6,422.17 1,115.3K
11:02 6,421.89 6,421.89 6,414.84 6,416.32 1,136.8K
11:03 6,416.05 6,420.88 6,413.21 6,420.19 1,166.5K
11:04 6,420.13 6,420.13 6,413.73 6,414.99 1,036.1K
11:05 6,416.93 6,417.87 6,413.67 6,416.61 1,017.8K
11:06 6,416.82 6,416.82 6,412.93 6,414.71 1,164.4K
11:07 6,414.73 6,414.73 6,410.45 6,410.45 1,015.0K
11:08 6,409.85 6,410.03 6,404.11 6,409.03 1,887.7K
11:09 6,408.46 6,416.76 6,408.46 6,414.44 1,051.4K
11:10 6,416.02 6,417.23 6,414.86 6,415.25 934.4K
11:11 6,418.20 6,424.36 6,418.20 6,423.89 962.5K
11:12 6,420.67 6,422.52 6,411.83 6,412.48 1,245.7K
11:13 6,412.19 6,420.86 6,412.19 6,420.86 926.2K
11:14 6,421.85 6,421.85 6,419.76 6,421.37 692.9K
11:15 6,422.03 6,423.14 6,419.07 6,419.07 877.2K
11:16 6,418.06 6,418.06 6,412.04 6,412.14 853.6K
11:17 6,413.84 6,425.10 6,413.84 6,424.84 1,194.4K
11:18 6,427.86 6,437.25 6,427.86 6,437.17 1,033.9K
11:19 6,437.89 6,438.39 6,433.27 6,434.17 930.4K
11:20 6,433.22 6,437.62 6,431.06 6,435.47 882.3K
11:21 6,436.33 6,436.33 6,429.31 6,429.31 974.1K
11:22 6,428.77 6,431.35 6,428.37 6,430.37 804.7K
11:23 6,430.20 6,439.87 6,430.20 6,438.55 933.2K
11:24 6,438.80 6,447.62 6,438.80 6,445.44 1,080.6K
11:25 6,443.56 6,446.68 6,443.14 6,446.22 842.1K
11:26 6,445.87 6,452.83 6,445.40 6,452.83 925.9K
11:27 6,453.07 6,456.25 6,452.12 6,453.47 890.8K
11:28 6,454.11 6,454.11 6,450.81 6,451.58 995.2K
11:29 6,447.21 6,451.24 6,443.77 6,449.00 1,041.3K
11:30 6,450.90 6,450.90 6,444.37 6,444.37 687.3K
11:31 6,444.87 6,453.00 6,443.69 6,453.00 1,010.5K
11:32 6,453.19 6,460.22 6,453.19 6,454.54 1,034.5K
11:33 6,453.78 6,455.28 6,451.05 6,451.71 573.3K
11:34 6,450.75 6,454.72 6,450.75 6,452.57 671.1K
11:35 6,452.16 6,459.33 6,452.16 6,458.54 821.2K
11:36 6,458.56 6,461.43 6,458.45 6,460.10 738.8K
11:37 6,461.45 6,463.35 6,460.72 6,463.35 692.1K
11:38 6,461.84 6,469.39 6,461.84 6,469.15 932.6K
11:39 6,467.79 6,469.72 6,465.28 6,467.72 911.0K
11:40 6,467.40 6,468.52 6,464.61 6,468.13 703.7K
11:41 6,467.77 6,469.99 6,465.54 6,465.54 714.7K
11:42 6,466.13 6,467.98 6,465.71 6,467.14 625.8K
11:43 6,466.99 6,472.29 6,466.99 6,472.29 914.0K
11:44 6,472.39 6,472.79 6,470.28 6,470.92 959.6K
11:45 6,470.79 6,472.16 6,466.54 6,472.13 1,736.2K
11:46 6,473.78 6,476.81 6,473.78 6,476.66 1,099.7K
11:47 6,475.69 6,478.63 6,473.80 6,474.65 1,022.3K
11:48 6,474.50 6,479.97 6,473.50 6,479.43 911.2K
11:49 6,478.63 6,480.51 6,477.18 6,478.48 819.4K
11:50 6,478.86 6,481.15 6,477.94 6,478.38 966.4K
11:51 6,478.87 6,485.70 6,478.87 6,482.13 934.2K
11:52 6,481.86 6,485.53 6,481.86 6,484.18 664.2K
11:53 6,485.58 6,485.58 6,482.00 6,482.00 771.5K
11:54 6,481.57 6,485.73 6,481.57 6,483.85 897.5K
11:55 6,483.97 6,483.97 6,477.75 6,478.43 1,098.4K
11:56 6,478.20 6,478.20 6,469.70 6,471.50 1,201.0K
11:57 6,470.77 6,470.77 6,466.87 6,468.24 2,078.7K
11:58 6,473.32 6,478.93 6,472.40 6,478.93 957.4K
11:59 6,479.95 6,484.60 6,479.95 6,484.49 1,139.7K
12:00 6,483.55 6,483.55 6,477.33 6,481.38 1,248.1K
12:01 6,481.52 6,485.24 6,480.76 6,483.19 711.6K
12:02 6,483.60 6,483.60 6,479.46 6,481.46 649.8K
12:03 6,482.49 6,482.49 6,477.27 6,478.97 625.3K
12:04 6,477.07 6,478.84 6,474.50 6,478.84 722.8K
12:05 6,479.48 6,483.90 6,478.49 6,483.22 771.5K
12:06 6,481.91 6,485.68 6,481.91 6,483.37 724.9K
12:07 6,483.61 6,484.76 6,483.39 6,484.16 613.3K
12:08 6,484.43 6,487.25 6,484.28 6,486.59 738.0K
12:09 6,488.69 6,494.86 6,488.69 6,494.86 928.6K
12:10 6,493.39 6,498.37 6,491.93 6,497.25 925.2K
12:11 6,497.49 6,503.88 6,488.15 6,493.18 1,901.8K
12:12 6,491.78 6,498.28 6,491.78 6,498.28 631.4K
12:13 6,497.85 6,499.03 6,496.88 6,498.39 703.5K
12:14 6,499.82 6,502.91 6,498.64 6,502.81 956.7K
12:15 6,502.27 6,503.03 6,497.46 6,498.56 937.4K
12:16 6,498.89 6,499.97 6,496.18 6,499.97 644.0K
12:17 6,499.14 6,500.12 6,497.23 6,498.48 529.6K
12:18 6,497.08 6,497.48 6,491.04 6,493.97 1,103.4K
12:19 6,492.99 6,499.62 6,491.29 6,499.62 959.6K
12:20 6,500.44 6,503.91 6,500.44 6,503.27 872.3K
12:21 6,503.17 6,504.38 6,501.74 6,504.38 744.9K
12:22 6,504.57 6,506.29 6,501.37 6,503.06 1,003.1K
12:23 6,503.80 6,505.81 6,501.95 6,503.59 779.7K
12:24 6,504.56 6,504.56 6,502.24 6,504.01 697.9K
12:25 6,503.35 6,503.35 6,499.47 6,500.40 762.5K
12:26 6,500.08 6,500.08 6,493.76 6,494.72 976.8K
12:27 6,497.53 6,503.10 6,497.53 6,503.10 667.6K
12:28 6,502.80 6,505.85 6,502.80 6,503.84 638.3K
12:29 6,504.19 6,504.19 6,496.47 6,496.61 951.2K
12:30 6,499.43 6,503.43 6,499.43 6,503.28 672.4K
12:31 6,502.53 6,502.99 6,500.51 6,500.51 635.2K
12:32 6,499.92 6,507.94 6,499.92 6,507.82 859.3K
12:33 6,508.55 6,508.71 6,506.78 6,507.40 536.7K
12:34 6,506.98 6,510.78 6,505.82 6,510.68 719.0K
12:35 6,511.13 6,512.82 6,510.94 6,512.82 882.5K
12:36 6,512.24 6,516.65 6,512.24 6,515.57 976.1K
12:37 6,516.35 6,517.55 6,513.35 6,513.35 890.4K
12:38 6,513.56 6,516.07 6,513.56 6,515.57 801.8K
12:39 6,513.75 6,513.75 6,505.40 6,505.40 998.3K
12:40 6,503.47 6,503.47 6,492.34 6,492.57 1,315.6K
12:41 6,494.72 6,494.82 6,485.16 6,487.60 1,718.7K
12:42 6,487.35 6,487.35 6,478.38 6,480.75 1,065.6K
12:43 6,481.65 6,482.65 6,477.26 6,478.95 1,011.0K
12:44 6,478.53 6,478.58 6,476.19 6,477.15 825.9K
12:45 6,478.88 6,481.70 6,478.72 6,480.69 802.0K
12:46 6,479.95 6,486.53 6,477.52 6,486.53 722.8K
12:47 6,486.21 6,495.59 6,486.21 6,495.59 792.2K
12:48 6,494.79 6,500.14 6,494.79 6,500.14 801.6K
12:49 6,502.12 6,505.75 6,501.46 6,504.26 886.1K
12:50 6,504.74 6,511.75 6,504.74 6,511.13 708.6K
12:51 6,511.61 6,511.61 6,509.35 6,510.72 823.5K
12:52 6,512.17 6,512.17 6,501.23 6,501.50 944.5K
12:53 6,502.90 6,502.90 6,498.28 6,500.28 659.1K
12:54 6,500.46 6,507.15 6,498.25 6,506.79 852.0K
12:55 6,507.15 6,509.86 6,507.15 6,507.67 495.4K
12:56 6,506.41 6,507.61 6,505.13 6,505.13 624.3K
12:57 6,503.67 6,503.67 6,500.88 6,501.12 818.0K
12:58 6,500.45 6,501.33 6,494.63 6,494.63 785.1K
12:59 6,495.07 6,495.31 6,488.94 6,488.94 754.5K
13:00 6,491.62 6,491.62 6,485.40 6,489.87 951.4K
13:01 6,491.14 6,491.99 6,488.56 6,488.78 500.0K
13:02 6,490.06 6,490.06 6,486.94 6,488.02 630.9K
13:03 6,488.48 6,489.66 6,483.41 6,483.38 899.8K
13:04 6,483.73 6,489.21 6,483.73 6,489.21 520.4K
13:05 6,488.54 6,488.54 6,480.79 6,486.51 632.2K
13:06 6,490.77 6,490.77 6,486.64 6,488.15 688.6K
13:07 6,488.96 6,488.96 6,483.35 6,483.35 630.9K
13:08 6,482.59 6,490.91 6,482.59 6,490.53 543.8K
13:09 6,490.78 6,496.95 6,490.78 6,496.95 976.8K
13:10 6,497.26 6,497.26 6,492.45 6,494.67 631.6K
13:11 6,495.01 6,496.25 6,492.29 6,493.58 653.0K
13:12 6,493.65 6,497.85 6,493.65 6,497.35 729.2K
13:13 6,498.20 6,501.85 6,498.20 6,500.12 726.7K
13:14 6,501.06 6,504.59 6,500.96 6,504.59 579.8K
13:15 6,504.18 6,504.18 6,499.64 6,501.73 715.4K
13:16 6,501.54 6,501.54 6,498.58 6,499.69 494.7K
13:17 6,499.25 6,499.25 6,497.36 6,498.31 587.1K
13:18 6,498.08 6,500.50 6,497.22 6,497.22 702.5K
13:19 6,499.14 6,506.03 6,498.43 6,503.04 790.5K
13:20 6,503.73 6,508.72 6,502.37 6,508.04 661.4K
13:21 6,508.14 6,510.23 6,508.14 6,509.01 621.4K
13:22 6,509.12 6,511.98 6,508.80 6,511.98 679.6K
13:23 6,511.93 6,513.91 6,511.93 6,513.01 643.5K
13:24 6,513.30 6,513.98 6,512.65 6,512.99 770.1K
13:25 6,511.69 6,512.00 6,504.63 6,504.63 1,102.4K
13:26 6,507.90 6,509.27 6,504.92 6,505.39 716.3K
13:27 6,505.77 6,507.42 6,505.20 6,507.42 584.8K
13:28 6,506.13 6,510.03 6,505.94 6,510.03 604.4K
13:29 6,510.27 6,512.16 6,510.27 6,512.16 719.5K
13:30 6,511.10 6,516.49 6,511.10 6,515.54 1,105.0K
13:31 6,515.32 6,519.42 6,515.32 6,516.74 865.7K
13:32 6,516.67 6,516.75 6,512.17 6,516.75 797.2K
13:33 6,516.69 6,516.88 6,509.61 6,509.85 815.7K
13:34 6,507.15 6,510.46 6,505.32 6,507.28 830.8K
13:35 6,509.42 6,509.42 6,508.55 6,509.06 444.8K
13:36 6,509.58 6,512.85 6,509.58 6,510.64 585.5K
13:37 6,511.25 6,511.62 6,510.50 6,511.06 522.5K
13:38 6,511.14 6,511.17 6,504.35 6,506.43 842.8K
13:39 6,506.83 6,508.37 6,504.27 6,504.27 629.7K
13:40 6,504.77 6,506.98 6,504.77 6,506.51 584.0K
13:41 6,506.99 6,506.99 6,503.89 6,504.89 579.6K
13:42 6,505.66 6,508.46 6,505.10 6,508.24 614.7K
13:43 6,508.58 6,509.36 6,508.25 6,508.34 508.1K
13:44 6,508.04 6,508.04 6,502.94 6,503.36 927.8K
13:45 6,503.13 6,509.76 6,501.79 6,509.76 717.4K
13:46 6,509.37 6,510.85 6,508.50 6,509.10 626.6K
13:47 6,510.69 6,511.80 6,506.74 6,506.74 627.2K
13:48 6,507.41 6,508.31 6,506.91 6,506.91 539.5K
13:49 6,506.45 6,506.68 6,496.19 6,496.19 763.7K
13:50 6,495.48 6,496.63 6,491.44 6,494.58 888.4K
13:51 6,495.63 6,497.65 6,495.63 6,496.52 655.7K
13:52 6,496.64 6,496.64 6,492.54 6,492.88 475.4K
13:53 6,491.73 6,493.40 6,488.67 6,489.43 652.4K
13:54 6,488.15 6,488.15 6,479.74 6,480.82 1,146.9K
13:55 6,481.37 6,481.37 6,476.46 6,477.54 995.2K
13:56 6,476.35 6,476.92 6,466.27 6,466.85 1,247.5K
13:57 6,466.31 6,466.93 6,463.60 6,464.41 901.5K
13:58 6,465.36 6,467.63 6,462.36 6,465.12 978.5K
13:59 6,467.18 6,467.18 6,460.24 6,460.24 823.0K
14:00 6,459.51 6,469.91 6,458.44 6,469.60 1,314.2K
14:01 6,469.19 6,477.96 6,469.19 6,477.19 1,012.6K
14:02 6,478.76 6,485.08 6,478.76 6,480.44 994.4K
14:03 6,481.15 6,483.64 6,478.13 6,478.13 726.9K
14:04 6,477.26 6,477.26 6,474.25 6,474.97 829.8K
14:05 6,474.35 6,476.73 6,473.04 6,476.20 712.4K
14:06 6,475.45 6,475.45 6,469.73 6,469.73 673.7K
14:07 6,469.24 6,470.76 6,467.11 6,469.67 833.8K
14:08 6,470.50 6,473.60 6,469.64 6,471.93 817.7K
14:09 6,472.78 6,474.33 6,472.78 6,473.45 544.7K
14:10 6,475.15 6,481.37 6,475.15 6,481.37 866.5K
14:11 6,481.15 6,485.69 6,480.57 6,482.27 1,031.9K
14:12 6,481.96 6,482.17 6,479.22 6,482.17 519.3K
14:13 6,481.31 6,487.68 6,481.31 6,486.16 724.1K
14:14 6,486.81 6,489.63 6,485.35 6,488.57 843.0K
14:15 6,487.82 6,490.96 6,487.70 6,489.96 812.9K
14:16 6,490.14 6,490.98 6,487.25 6,487.30 773.9K
14:17 6,487.29 6,490.55 6,486.90 6,488.88 735.4K
14:18 6,490.87 6,491.99 6,489.67 6,491.61 645.9K
14:19 6,491.61 6,493.68 6,490.00 6,493.68 764.4K
14:20 6,495.64 6,499.09 6,494.95 6,499.01 837.6K
14:21 6,498.90 6,499.28 6,491.52 6,491.99 981.2K
14:22 6,492.09 6,494.56 6,492.09 6,493.16 596.4K
14:23 6,492.20 6,492.20 6,486.31 6,486.82 872.4K
14:24 6,486.50 6,491.02 6,486.25 6,489.65 694.8K
14:25 6,490.06 6,491.17 6,489.50 6,489.56 667.3K
14:26 6,489.19 6,490.77 6,486.68 6,487.61 576.9K
14:27 6,488.15 6,493.28 6,487.77 6,492.74 764.2K
14:28 6,492.72 6,498.31 6,492.72 6,498.30 943.9K
14:29 6,497.97 6,499.30 6,497.37 6,499.30 748.5K
14:30 6,500.15 6,501.13 6,497.78 6,499.70 686.7K
14:31 6,499.25 6,499.25 6,494.54 6,495.46 720.3K
14:32 6,495.61 6,497.24 6,493.83 6,497.24 581.6K
14:33 6,496.72 6,500.75 6,496.55 6,500.75 866.5K
14:34 6,502.31 6,502.31 6,499.87 6,500.18 632.9K
14:35 6,501.11 6,501.68 6,499.05 6,499.05 618.5K
14:36 6,498.67 6,499.46 6,494.81 6,496.76 785.2K
14:37 6,496.54 6,500.55 6,496.54 6,498.22 665.1K
14:38 6,498.87 6,498.87 6,497.39 6,498.05 712.4K
14:39 6,497.21 6,501.09 6,496.89 6,500.59 686.8K
14:40 6,500.76 6,502.74 6,500.56 6,502.33 698.1K
14:41 6,502.52 6,506.69 6,502.52 6,506.66 614.0K
14:42 6,506.22 6,507.75 6,506.09 6,506.47 518.8K
14:43 6,505.50 6,508.65 6,505.50 6,508.23 823.1K
14:44 6,508.21 6,510.19 6,508.00 6,509.64 513.7K
14:45 6,509.35 6,512.21 6,509.13 6,511.06 900.4K
14:46 6,512.63 6,515.57 6,512.63 6,513.18 1,351.0K
14:47 6,512.75 6,519.71 6,512.75 6,519.71 994.6K
14:48 6,520.11 6,524.13 6,520.11 6,524.13 977.3K
14:49 6,524.32 6,524.46 6,522.52 6,523.12 1,033.5K
14:50 6,522.93 6,522.93 6,515.49 6,515.62 1,083.8K
14:51 6,515.91 6,516.73 6,514.13 6,514.13 666.2K
14:52 6,514.24 6,516.81 6,514.24 6,516.43 615.4K
14:53 6,515.96 6,515.96 6,508.23 6,509.33 1,147.5K
14:54 6,510.32 6,513.07 6,510.32 6,512.63 727.1K
14:55 6,511.53 6,511.53 6,504.51 6,504.76 1,086.6K
14:56 6,504.20 6,511.25 6,504.20 6,510.79 817.6K
14:57 6,511.99 6,516.20 6,511.99 6,516.23 1,048.7K
14:58 6,518.08 6,519.98 6,516.41 6,516.42 1,008.0K
14:59 6,516.17 6,519.02 6,515.61 6,518.23 670.3K
15:00 6,516.78 6,516.92 6,511.96 6,512.37 791.7K
15:01 6,512.00 6,512.42 6,503.90 6,503.90 981.7K
15:02 6,504.11 6,511.31 6,504.11 6,510.30 809.0K
15:03 6,509.74 6,510.58 6,507.04 6,506.98 810.2K
15:04 6,505.50 6,507.28 6,504.34 6,507.28 812.5K
15:05 6,505.65 6,506.13 6,504.53 6,505.49 612.8K
15:06 6,507.56 6,507.56 6,501.72 6,504.29 1,002.8K
15:07 6,506.34 6,506.38 6,503.62 6,506.27 691.2K
15:08 6,505.54 6,508.64 6,503.49 6,506.97 965.2K
15:09 6,507.10 6,509.19 6,506.79 6,508.36 666.2K
15:10 6,506.75 6,509.33 6,506.64 6,509.33 853.4K
15:11 6,506.88 6,508.66 6,506.88 6,508.30 897.4K
15:12 6,507.92 6,509.12 6,503.95 6,505.19 891.5K
15:13 6,504.67 6,508.35 6,504.67 6,505.69 1,189.1K
15:14 6,505.31 6,509.69 6,505.31 6,507.22 794.9K
15:15 6,504.67 6,509.63 6,504.67 6,508.96 970.5K
15:16 6,507.60 6,508.66 6,485.85 6,486.40 1,974.4K
15:17 6,490.88 6,499.59 6,486.81 6,498.16 1,292.1K
15:18 6,498.24 6,505.19 6,498.24 6,505.19 899.1K
15:19 6,509.16 6,509.16 6,504.97 6,508.27 1,025.2K
15:20 6,507.11 6,510.97 6,507.11 6,510.86 976.9K
15:21 6,509.41 6,511.06 6,501.54 6,504.52 1,448.9K
15:22 6,505.58 6,505.58 6,495.60 6,495.72 1,726.7K
15:23 6,496.15 6,499.10 6,496.00 6,499.10 890.5K
15:24 6,499.61 6,501.68 6,499.61 6,501.47 942.1K
15:25 6,501.55 6,504.38 6,500.87 6,500.87 1,082.7K
15:26 6,500.20 6,502.79 6,500.20 6,502.45 818.6K
15:27 6,503.30 6,507.99 6,503.30 6,507.99 1,230.1K
15:28 6,509.64 6,512.07 6,509.64 6,512.07 994.4K
15:29 6,508.62 6,508.62 6,505.65 6,505.65 1,406.9K
15:30 6,508.26 6,512.28 6,508.12 6,512.15 1,178.5K
15:31 6,512.03 6,516.35 6,512.03 6,512.24 1,663.5K
15:32 6,514.46 6,516.32 6,511.35 6,511.35 1,163.7K
15:33 6,511.06 6,514.87 6,511.06 6,513.81 1,034.1K
15:34 6,511.92 6,512.45 6,508.22 6,509.64 1,040.1K
15:35 6,508.70 6,508.70 6,499.50 6,499.50 1,544.2K
15:36 6,497.42 6,497.42 6,494.23 6,495.26 1,522.0K
15:37 6,496.52 6,501.83 6,495.00 6,499.96 1,303.5K
15:38 6,500.67 6,504.78 6,500.67 6,500.69 1,164.8K
15:39 6,501.07 6,501.07 6,496.99 6,497.20 1,197.5K
15:40 6,496.52 6,497.29 6,493.98 6,494.19 1,265.8K
15:41 6,492.20 6,492.20 6,487.91 6,487.91 1,802.9K
15:42 6,489.22 6,490.14 6,485.94 6,490.14 1,408.9K
15:43 6,491.18 6,494.90 6,490.31 6,491.65 1,439.2K
15:44 6,492.30 6,497.10 6,491.00 6,496.80 1,343.1K
15:45 6,497.57 6,501.50 6,496.95 6,500.55 1,459.2K
15:46 6,500.86 6,501.04 6,497.41 6,497.86 1,826.4K
15:47 6,498.61 6,500.71 6,498.61 6,499.35 1,550.2K
15:48 6,499.93 6,505.87 6,499.93 6,505.11 1,686.5K
15:49 6,505.51 6,507.18 6,504.56 6,506.79 1,390.2K
15:50 6,495.63 6,498.86 6,487.72 6,487.72 2,993.4K
15:51 6,487.61 6,494.02 6,487.61 6,494.02 2,044.7K
15:52 6,493.77 6,494.10 6,490.70 6,492.57 2,088.3K
15:53 6,493.96 6,500.55 6,493.96 6,499.81 1,968.0K
15:54 6,500.36 6,505.90 6,494.96 6,504.55 3,352.5K
15:55 6,510.55 6,512.16 6,507.04 6,510.51 3,838.3K
15:56 6,509.28 6,509.28 6,497.57 6,498.81 3,593.7K
15:57 6,499.25 6,499.25 6,496.55 6,497.00 3,784.9K
15:58 6,497.76 6,500.08 6,497.12 6,499.24 4,996.1K
15:59 6,498.35 6,501.23 6,497.41 6,497.41 9,039.2K
16:00 6,496.73 6,496.77 6,496.73 6,496.80 57,388.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar