Dow Jones Software

DJUSSV
🏛️ Vereinigte Staaten →
8,493.40
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 8,673.62 8,678.36 8,671.71 8,675.12 15,327.1K
09:31 8,677.30 8,677.30 8,666.88 8,666.88 3,442.3K
09:32 8,667.88 8,679.78 8,665.05 8,673.98 3,618.6K
09:33 8,670.53 8,670.53 8,662.95 8,667.02 2,650.7K
09:34 8,669.78 8,672.49 8,659.30 8,659.30 2,260.5K
09:35 8,659.36 8,659.36 8,650.14 8,651.04 2,730.8K
09:36 8,649.59 8,649.59 8,646.29 8,648.92 2,360.1K
09:37 8,648.98 8,650.15 8,644.09 8,644.09 2,282.4K
09:38 8,644.43 8,649.59 8,644.43 8,647.05 1,933.6K
09:39 8,647.22 8,650.77 8,646.41 8,649.03 1,653.9K
09:40 8,646.63 8,646.63 8,635.51 8,635.51 2,001.1K
09:41 8,636.12 8,636.12 8,632.61 8,634.98 2,039.2K
09:42 8,635.85 8,636.81 8,632.34 8,632.34 1,668.0K
09:43 8,632.79 8,632.89 8,624.75 8,626.05 1,761.9K
09:44 8,626.78 8,634.06 8,626.78 8,630.34 2,248.9K
09:45 8,627.28 8,627.69 8,622.00 8,622.00 1,995.8K
09:46 8,624.64 8,629.23 8,624.64 8,629.23 1,745.3K
09:47 8,627.75 8,628.82 8,624.32 8,626.90 1,640.5K
09:48 8,625.89 8,626.52 8,623.37 8,624.34 1,764.4K
09:49 8,625.74 8,625.74 8,619.94 8,621.13 1,889.1K
09:50 8,620.96 8,621.95 8,618.75 8,621.41 1,627.4K
09:51 8,621.64 8,621.64 8,617.99 8,618.98 1,779.6K
09:52 8,620.35 8,623.85 8,620.35 8,622.99 1,699.3K
09:53 8,621.66 8,628.06 8,621.66 8,626.45 1,749.7K
09:54 8,626.93 8,626.93 8,623.28 8,624.51 1,616.3K
09:55 8,623.50 8,623.50 8,620.36 8,623.42 1,615.8K
09:56 8,625.15 8,626.75 8,616.54 8,618.51 1,861.8K
09:57 8,617.52 8,620.74 8,617.20 8,617.53 2,322.4K
09:58 8,617.14 8,619.03 8,614.66 8,617.54 1,548.8K
09:59 8,617.90 8,618.00 8,617.07 8,617.50 1,337.0K
10:00 8,615.75 8,617.58 8,614.52 8,617.63 2,507.0K
10:01 8,620.49 8,623.72 8,620.49 8,622.23 2,313.7K
10:02 8,620.50 8,623.17 8,617.93 8,617.93 2,172.5K
10:03 8,617.51 8,617.51 8,613.86 8,613.86 1,763.0K
10:04 8,613.64 8,623.19 8,612.15 8,623.19 1,733.3K
10:05 8,623.47 8,627.28 8,621.88 8,627.23 1,976.7K
10:06 8,626.28 8,628.37 8,624.53 8,624.79 1,603.5K
10:07 8,625.21 8,626.17 8,623.07 8,623.07 1,369.3K
10:08 8,622.13 8,623.25 8,620.65 8,620.65 1,385.8K
10:09 8,620.33 8,624.31 8,620.33 8,624.27 1,582.8K
10:10 8,623.98 8,630.29 8,623.98 8,630.29 1,347.3K
10:11 8,629.41 8,629.96 8,628.19 8,629.70 1,545.2K
10:12 8,629.60 8,630.77 8,628.77 8,628.77 1,230.3K
10:13 8,629.62 8,631.81 8,628.52 8,631.81 1,200.5K
10:14 8,631.11 8,636.18 8,631.11 8,636.18 1,467.1K
10:15 8,635.86 8,636.32 8,631.08 8,631.55 1,560.4K
10:16 8,631.97 8,634.96 8,631.97 8,632.25 1,195.3K
10:17 8,630.71 8,631.17 8,628.10 8,628.72 1,460.6K
10:18 8,629.83 8,631.90 8,629.83 8,629.87 1,270.0K
10:19 8,629.53 8,631.49 8,627.26 8,630.89 1,185.3K
10:20 8,631.10 8,631.53 8,627.79 8,627.99 1,130.3K
10:21 8,627.59 8,629.46 8,627.59 8,629.46 1,113.1K
10:22 8,630.14 8,630.82 8,629.11 8,630.48 1,072.0K
10:23 8,630.90 8,631.07 8,628.53 8,628.53 1,043.8K
10:24 8,627.29 8,627.29 8,623.22 8,623.70 1,175.4K
10:25 8,623.15 8,623.67 8,621.11 8,623.01 1,118.5K
10:26 8,623.19 8,624.33 8,621.00 8,621.78 1,306.6K
10:27 8,622.57 8,624.59 8,622.05 8,623.32 1,008.9K
10:28 8,623.93 8,625.37 8,623.04 8,623.97 1,049.7K
10:29 8,624.95 8,624.95 8,621.40 8,621.40 1,037.7K
10:30 8,622.20 8,623.63 8,621.44 8,622.29 944.2K
10:31 8,622.44 8,623.37 8,622.44 8,622.87 1,128.7K
10:32 8,623.13 8,623.13 8,620.32 8,621.37 864.0K
10:33 8,621.57 8,622.57 8,620.33 8,620.33 1,046.9K
10:34 8,618.95 8,620.99 8,618.95 8,620.58 1,076.8K
10:35 8,619.54 8,619.94 8,618.20 8,618.16 1,109.8K
10:36 8,618.95 8,620.66 8,617.46 8,618.95 1,053.6K
10:37 8,620.33 8,625.46 8,620.33 8,625.36 1,120.7K
10:38 8,626.08 8,626.43 8,624.66 8,624.65 1,141.9K
10:39 8,623.41 8,625.65 8,623.19 8,624.05 995.9K
10:40 8,624.74 8,624.74 8,622.64 8,623.33 956.8K
10:41 8,623.06 8,630.00 8,623.06 8,630.00 1,156.8K
10:42 8,629.42 8,630.34 8,624.82 8,624.82 925.0K
10:43 8,625.13 8,626.46 8,623.58 8,623.58 1,113.4K
10:44 8,621.96 8,622.27 8,619.92 8,621.62 1,028.6K
10:45 8,622.31 8,623.01 8,621.62 8,621.77 822.7K
10:46 8,621.36 8,622.65 8,619.41 8,619.95 830.3K
10:47 8,621.80 8,623.10 8,621.48 8,623.10 1,024.9K
10:48 8,624.13 8,625.33 8,621.24 8,621.24 843.9K
10:49 8,621.98 8,623.65 8,621.36 8,621.96 817.1K
10:50 8,622.99 8,624.89 8,622.26 8,622.37 1,088.1K
10:51 8,623.84 8,625.50 8,623.46 8,623.83 1,032.1K
10:52 8,623.85 8,624.69 8,620.62 8,624.69 1,319.1K
10:53 8,623.54 8,624.80 8,622.54 8,622.76 1,149.0K
10:54 8,622.61 8,623.97 8,622.50 8,623.57 860.8K
10:55 8,624.18 8,626.00 8,624.18 8,624.20 738.2K
10:56 8,624.28 8,624.28 8,621.86 8,621.96 779.9K
10:57 8,622.43 8,622.43 8,618.81 8,619.98 833.2K
10:58 8,620.50 8,622.09 8,620.06 8,622.02 1,013.8K
10:59 8,622.31 8,623.30 8,620.72 8,620.66 968.0K
11:00 8,620.66 8,621.74 8,619.86 8,619.86 1,539.0K
11:01 8,619.61 8,622.15 8,617.94 8,617.94 1,279.0K
11:02 8,618.16 8,618.16 8,614.35 8,614.35 1,196.4K
11:03 8,614.34 8,615.95 8,614.34 8,614.76 1,016.0K
11:04 8,614.69 8,620.15 8,614.69 8,619.78 1,066.4K
11:05 8,618.40 8,618.88 8,616.03 8,617.85 1,039.5K
11:06 8,618.01 8,618.74 8,616.77 8,618.74 767.9K
11:07 8,617.99 8,618.23 8,616.72 8,618.11 1,212.5K
11:08 8,618.21 8,619.14 8,617.12 8,618.10 951.6K
11:09 8,617.71 8,622.60 8,617.71 8,621.20 1,058.3K
11:10 8,622.46 8,623.88 8,621.69 8,621.69 1,114.9K
11:11 8,623.18 8,624.75 8,622.99 8,622.99 830.1K
11:12 8,623.55 8,626.33 8,623.55 8,626.33 992.2K
11:13 8,626.58 8,628.50 8,626.48 8,627.85 1,079.3K
11:14 8,627.66 8,628.77 8,627.44 8,627.86 926.1K
11:15 8,628.36 8,628.60 8,624.08 8,624.08 1,219.9K
11:16 8,624.65 8,626.15 8,624.14 8,626.15 1,124.2K
11:17 8,626.48 8,627.85 8,626.48 8,627.37 1,140.8K
11:18 8,627.07 8,627.58 8,626.44 8,626.95 1,172.8K
11:19 8,627.52 8,627.52 8,626.60 8,626.55 1,662.0K
11:20 8,626.86 8,627.55 8,625.82 8,627.55 1,207.0K
11:21 8,627.16 8,628.15 8,625.07 8,628.15 1,180.3K
11:22 8,628.63 8,629.87 8,627.41 8,629.75 783.9K
11:23 8,629.91 8,630.00 8,627.63 8,627.63 881.7K
11:24 8,628.40 8,630.47 8,628.40 8,629.31 1,160.2K
11:25 8,629.73 8,629.73 8,627.32 8,627.32 1,394.5K
11:26 8,627.07 8,627.18 8,625.88 8,627.18 1,534.5K
11:27 8,627.38 8,628.89 8,627.38 8,628.13 1,316.7K
11:28 8,627.60 8,627.66 8,626.38 8,627.54 1,422.5K
11:29 8,627.83 8,628.49 8,626.64 8,628.03 920.3K
11:30 8,627.55 8,630.04 8,627.28 8,629.25 1,276.0K
11:31 8,629.55 8,629.55 8,627.63 8,627.77 1,120.5K
11:32 8,628.21 8,628.21 8,624.93 8,626.04 955.7K
11:33 8,625.84 8,627.85 8,625.84 8,626.09 1,185.0K
11:34 8,626.70 8,627.33 8,626.23 8,626.70 1,079.6K
11:35 8,626.47 8,627.76 8,626.47 8,627.76 862.1K
11:36 8,627.78 8,627.78 8,626.12 8,626.12 1,092.9K
11:37 8,626.46 8,627.04 8,623.59 8,623.59 968.3K
11:38 8,624.60 8,625.19 8,624.02 8,624.02 1,120.5K
11:39 8,623.78 8,626.19 8,623.78 8,624.39 1,072.7K
11:40 8,623.78 8,625.01 8,623.62 8,624.01 1,105.2K
11:41 8,624.61 8,625.38 8,622.94 8,622.94 993.3K
11:42 8,624.19 8,624.47 8,623.13 8,623.60 924.4K
11:43 8,624.20 8,629.30 8,624.20 8,629.30 1,187.8K
11:44 8,629.47 8,630.45 8,629.42 8,630.47 1,129.8K
11:45 8,631.13 8,631.41 8,628.72 8,629.74 1,118.3K
11:46 8,630.17 8,632.80 8,630.17 8,631.24 774.9K
11:47 8,631.51 8,634.60 8,631.51 8,633.81 959.2K
11:48 8,633.12 8,633.64 8,631.91 8,631.91 1,140.5K
11:49 8,633.51 8,634.00 8,632.53 8,632.98 1,262.6K
11:50 8,632.81 8,633.82 8,632.81 8,633.83 1,646.8K
11:51 8,633.38 8,633.92 8,632.34 8,633.92 888.3K
11:52 8,633.75 8,635.04 8,633.66 8,634.42 692.2K
11:53 8,633.62 8,633.62 8,630.36 8,630.36 745.3K
11:54 8,630.16 8,630.27 8,628.08 8,630.32 975.6K
11:55 8,629.83 8,629.83 8,628.49 8,628.57 917.3K
11:56 8,628.36 8,630.05 8,628.36 8,629.48 709.0K
11:57 8,629.06 8,629.80 8,628.17 8,629.43 920.7K
11:58 8,629.49 8,631.54 8,628.87 8,631.25 771.7K
11:59 8,632.88 8,634.64 8,632.88 8,634.64 1,283.6K
12:00 8,635.22 8,636.64 8,634.90 8,635.78 1,473.4K
12:01 8,635.50 8,636.32 8,634.37 8,635.15 875.8K
12:02 8,635.27 8,635.27 8,633.30 8,633.30 781.0K
12:03 8,633.15 8,633.15 8,630.55 8,630.82 844.3K
12:04 8,630.66 8,631.67 8,630.39 8,631.62 744.8K
12:05 8,631.57 8,632.87 8,630.38 8,630.38 1,052.3K
12:06 8,630.50 8,632.76 8,630.50 8,632.37 658.1K
12:07 8,632.59 8,632.59 8,629.12 8,629.12 1,055.8K
12:08 8,628.86 8,628.86 8,626.60 8,626.60 833.5K
12:09 8,626.75 8,626.75 8,625.52 8,625.54 957.1K
12:10 8,625.28 8,625.65 8,624.32 8,624.31 807.4K
12:11 8,625.43 8,626.53 8,624.92 8,625.05 992.4K
12:12 8,625.09 8,625.33 8,622.30 8,622.30 875.9K
12:13 8,623.39 8,623.39 8,621.24 8,622.62 1,107.4K
12:14 8,622.29 8,624.41 8,622.29 8,624.41 917.6K
12:15 8,624.64 8,625.55 8,624.64 8,625.55 927.5K
12:16 8,625.89 8,625.89 8,625.09 8,625.09 1,141.9K
12:17 8,625.78 8,629.05 8,625.66 8,629.04 1,174.6K
12:18 8,629.34 8,629.57 8,627.69 8,628.54 967.3K
12:19 8,628.53 8,628.53 8,626.70 8,627.10 1,248.5K
12:20 8,627.40 8,628.06 8,626.55 8,627.90 1,077.1K
12:21 8,628.27 8,630.39 8,628.27 8,630.39 1,535.4K
12:22 8,630.40 8,631.14 8,629.13 8,629.39 935.7K
12:23 8,629.45 8,630.36 8,628.22 8,628.22 971.7K
12:24 8,627.22 8,628.14 8,626.77 8,626.77 751.2K
12:25 8,626.52 8,626.52 8,624.54 8,624.83 1,006.5K
12:26 8,624.13 8,625.55 8,623.93 8,624.64 1,504.6K
12:27 8,624.78 8,625.63 8,622.46 8,622.46 1,142.5K
12:28 8,623.02 8,623.22 8,622.31 8,622.31 862.0K
12:29 8,621.55 8,622.10 8,620.64 8,620.75 811.1K
12:30 8,620.20 8,621.24 8,619.44 8,619.44 548.1K
12:31 8,620.22 8,620.22 8,619.08 8,620.11 676.1K
12:32 8,620.63 8,621.44 8,620.39 8,621.42 743.9K
12:33 8,621.51 8,623.64 8,620.94 8,623.03 708.6K
12:34 8,623.15 8,623.58 8,622.52 8,623.64 611.7K
12:35 8,623.64 8,623.64 8,618.99 8,621.06 1,474.7K
12:36 8,621.01 8,621.30 8,618.42 8,618.56 948.0K
12:37 8,619.31 8,622.43 8,619.31 8,622.43 684.6K
12:38 8,622.86 8,625.36 8,622.86 8,623.90 975.8K
12:39 8,624.18 8,624.60 8,622.92 8,623.18 971.8K
12:40 8,623.87 8,624.41 8,621.46 8,621.53 830.5K
12:41 8,621.88 8,624.99 8,621.88 8,624.76 523.3K
12:42 8,624.53 8,625.85 8,624.24 8,625.94 1,134.1K
12:43 8,625.60 8,627.29 8,625.54 8,627.04 956.9K
12:44 8,626.91 8,626.99 8,625.32 8,626.99 724.8K
12:45 8,627.13 8,627.89 8,625.86 8,627.59 716.4K
12:46 8,627.37 8,628.38 8,626.72 8,628.38 800.3K
12:47 8,628.03 8,630.32 8,628.03 8,630.32 726.1K
12:48 8,630.15 8,630.57 8,629.19 8,629.66 459.6K
12:49 8,630.04 8,631.89 8,630.04 8,631.89 786.9K
12:50 8,631.81 8,632.62 8,630.03 8,630.30 962.2K
12:51 8,629.74 8,630.74 8,629.74 8,630.25 1,123.1K
12:52 8,630.74 8,630.82 8,629.67 8,629.67 1,040.9K
12:53 8,629.12 8,630.20 8,628.68 8,628.68 919.3K
12:54 8,629.06 8,629.06 8,627.24 8,627.24 586.2K
12:55 8,626.69 8,626.69 8,621.02 8,622.01 752.7K
12:56 8,621.09 8,624.83 8,620.64 8,624.83 952.5K
12:57 8,624.97 8,625.65 8,624.45 8,625.33 871.5K
12:58 8,626.22 8,626.47 8,624.57 8,625.31 1,153.6K
12:59 8,626.15 8,626.15 8,624.11 8,624.11 962.0K
13:00 8,624.43 8,624.93 8,622.24 8,622.21 890.0K
13:01 8,622.63 8,624.94 8,622.63 8,624.94 640.9K
13:02 8,624.83 8,627.44 8,624.62 8,625.92 1,084.0K
13:03 8,625.97 8,625.97 8,622.41 8,622.41 966.4K
13:04 8,622.18 8,622.87 8,621.79 8,622.25 1,199.2K
13:05 8,622.40 8,625.74 8,622.40 8,624.62 1,101.1K
13:06 8,624.33 8,624.61 8,623.32 8,623.86 666.9K
13:07 8,623.12 8,625.27 8,623.12 8,625.27 839.8K
13:08 8,624.97 8,624.97 8,622.11 8,622.57 896.3K
13:09 8,622.83 8,625.00 8,622.24 8,624.88 1,069.5K
13:10 8,624.76 8,625.08 8,622.48 8,622.48 1,250.5K
13:11 8,622.79 8,622.79 8,620.13 8,620.13 1,121.4K
13:12 8,618.17 8,619.86 8,618.17 8,619.09 1,028.5K
13:13 8,617.92 8,618.00 8,616.43 8,616.65 759.5K
13:14 8,616.30 8,616.30 8,613.90 8,613.90 865.8K
13:15 8,613.45 8,613.60 8,612.08 8,612.08 831.5K
13:16 8,611.78 8,612.84 8,610.52 8,610.52 1,059.2K
13:17 8,610.40 8,611.24 8,609.52 8,611.14 669.4K
13:18 8,611.16 8,611.16 8,608.86 8,608.85 1,132.3K
13:19 8,608.28 8,610.38 8,607.50 8,609.12 931.6K
13:20 8,609.74 8,609.74 8,604.42 8,604.42 1,094.7K
13:21 8,605.40 8,608.86 8,605.40 8,608.23 976.6K
13:22 8,608.72 8,609.63 8,607.23 8,608.60 1,008.2K
13:23 8,609.53 8,610.15 8,608.68 8,610.21 925.2K
13:24 8,611.19 8,611.72 8,607.01 8,607.25 1,068.1K
13:25 8,606.77 8,608.12 8,604.30 8,604.30 1,081.2K
13:26 8,603.85 8,604.87 8,602.12 8,602.96 1,352.9K
13:27 8,602.48 8,602.48 8,598.14 8,598.14 1,119.4K
13:28 8,598.66 8,598.75 8,596.27 8,597.46 1,029.3K
13:29 8,597.28 8,599.23 8,597.28 8,597.96 1,000.8K
13:30 8,595.44 8,596.72 8,594.78 8,596.05 1,073.1K
13:31 8,596.23 8,597.31 8,593.50 8,593.50 986.5K
13:32 8,593.46 8,598.14 8,593.46 8,597.33 1,314.1K
13:33 8,597.22 8,600.53 8,596.10 8,596.18 1,132.8K
13:34 8,597.04 8,597.04 8,593.97 8,593.97 845.8K
13:35 8,593.93 8,593.93 8,587.54 8,587.54 2,000.1K
13:36 8,588.15 8,588.15 8,584.13 8,584.31 2,030.5K
13:37 8,583.04 8,584.11 8,578.80 8,578.80 1,642.9K
13:38 8,580.89 8,580.89 8,579.73 8,579.73 1,411.7K
13:39 8,579.86 8,579.86 8,575.97 8,576.36 1,825.7K
13:40 8,577.13 8,578.35 8,572.90 8,572.90 1,806.5K
13:41 8,572.76 8,573.32 8,563.64 8,563.64 2,071.2K
13:42 8,566.00 8,572.09 8,565.82 8,570.89 1,992.5K
13:43 8,570.17 8,570.45 8,566.45 8,570.31 1,699.2K
13:44 8,571.60 8,571.60 8,566.16 8,567.70 1,492.5K
13:45 8,569.48 8,570.22 8,567.36 8,568.86 1,729.6K
13:46 8,569.43 8,576.09 8,569.43 8,571.23 1,445.2K
13:47 8,572.34 8,580.07 8,572.34 8,578.19 1,685.5K
13:48 8,579.81 8,582.96 8,579.51 8,582.69 1,343.4K
13:49 8,582.30 8,586.29 8,582.30 8,585.04 1,522.7K
13:50 8,583.36 8,587.48 8,581.34 8,586.19 1,255.3K
13:51 8,586.50 8,586.60 8,583.59 8,585.78 1,420.1K
13:52 8,586.16 8,586.45 8,581.80 8,582.08 1,445.3K
13:53 8,580.54 8,581.98 8,579.84 8,580.49 1,844.2K
13:54 8,581.53 8,581.90 8,579.83 8,580.09 1,207.8K
13:55 8,580.59 8,585.93 8,580.28 8,582.80 1,230.5K
13:56 8,584.57 8,585.60 8,583.33 8,584.01 970.3K
13:57 8,584.80 8,590.48 8,583.67 8,590.07 1,192.9K
13:58 8,590.56 8,592.02 8,589.77 8,592.02 1,043.6K
13:59 8,592.44 8,593.26 8,591.48 8,591.48 1,364.7K
14:00 8,592.72 8,592.72 8,590.06 8,590.81 1,294.7K
14:01 8,590.13 8,590.95 8,588.46 8,590.89 1,369.4K
14:02 8,592.30 8,594.81 8,592.30 8,593.27 1,693.4K
14:03 8,592.91 8,592.91 8,587.07 8,587.07 1,159.8K
14:04 8,587.35 8,589.66 8,586.67 8,588.41 993.0K
14:05 8,587.81 8,587.81 8,584.47 8,584.68 1,027.2K
14:06 8,584.25 8,588.93 8,583.16 8,586.42 1,143.5K
14:07 8,586.90 8,590.04 8,586.71 8,588.86 945.0K
14:08 8,588.60 8,589.99 8,588.41 8,589.18 656.7K
14:09 8,590.29 8,590.29 8,587.24 8,587.30 882.1K
14:10 8,586.68 8,588.45 8,585.50 8,585.72 1,004.4K
14:11 8,586.32 8,587.25 8,584.03 8,584.09 979.7K
14:12 8,584.61 8,587.31 8,584.61 8,585.61 1,349.3K
14:13 8,585.35 8,588.32 8,585.30 8,586.26 835.2K
14:14 8,586.50 8,586.59 8,583.00 8,583.00 832.0K
14:15 8,583.00 8,584.98 8,582.94 8,582.94 922.9K
14:16 8,583.18 8,583.82 8,582.51 8,582.75 945.6K
14:17 8,582.38 8,584.05 8,582.38 8,583.25 833.6K
14:18 8,584.00 8,586.11 8,583.48 8,583.72 751.8K
14:19 8,584.23 8,584.23 8,581.44 8,581.43 911.1K
14:20 8,581.93 8,585.19 8,581.93 8,585.11 1,091.7K
14:21 8,584.85 8,584.85 8,583.15 8,583.46 934.7K
14:22 8,583.08 8,583.76 8,580.94 8,581.73 948.2K
14:23 8,582.29 8,582.59 8,579.72 8,579.72 1,245.7K
14:24 8,578.68 8,580.68 8,578.68 8,580.66 814.4K
14:25 8,581.52 8,583.97 8,581.52 8,583.97 1,040.7K
14:26 8,584.14 8,584.77 8,583.54 8,584.75 784.7K
14:27 8,583.72 8,584.39 8,582.10 8,583.07 891.8K
14:28 8,583.25 8,583.25 8,574.55 8,576.50 961.6K
14:29 8,577.00 8,578.46 8,577.00 8,577.47 649.7K
14:30 8,577.51 8,577.78 8,576.07 8,577.46 722.7K
14:31 8,578.10 8,581.65 8,578.10 8,581.65 1,257.8K
14:32 8,581.88 8,583.68 8,580.83 8,582.68 1,049.9K
14:33 8,583.71 8,585.17 8,583.71 8,584.78 1,015.3K
14:34 8,584.64 8,586.25 8,584.64 8,586.01 979.5K
14:35 8,585.74 8,585.74 8,584.52 8,584.52 938.6K
14:36 8,584.52 8,585.83 8,583.50 8,585.83 690.1K
14:37 8,585.43 8,585.43 8,581.94 8,581.89 806.3K
14:38 8,581.27 8,581.59 8,578.83 8,578.83 931.8K
14:39 8,578.94 8,578.94 8,572.35 8,572.35 960.1K
14:40 8,572.63 8,575.17 8,572.63 8,574.94 730.4K
14:41 8,575.06 8,575.37 8,571.88 8,572.79 894.1K
14:42 8,573.45 8,574.63 8,573.45 8,574.19 847.1K
14:43 8,574.90 8,575.60 8,574.81 8,575.60 894.1K
14:44 8,575.31 8,575.89 8,574.85 8,574.93 647.3K
14:45 8,574.71 8,576.60 8,574.71 8,575.35 798.0K
14:46 8,575.34 8,577.52 8,575.23 8,577.52 775.7K
14:47 8,577.14 8,577.87 8,576.90 8,577.53 880.4K
14:48 8,577.57 8,577.57 8,574.71 8,574.71 772.4K
14:49 8,574.63 8,574.63 8,573.44 8,574.19 1,028.5K
14:50 8,574.52 8,574.52 8,572.51 8,572.51 978.3K
14:51 8,572.46 8,572.46 8,571.26 8,571.26 868.0K
14:52 8,571.51 8,571.61 8,569.87 8,569.91 1,105.1K
14:53 8,569.72 8,569.72 8,567.35 8,568.59 799.9K
14:54 8,569.11 8,569.11 8,567.99 8,568.36 760.5K
14:55 8,568.79 8,569.09 8,565.41 8,568.54 1,002.2K
14:56 8,569.34 8,569.34 8,564.84 8,564.84 940.1K
14:57 8,564.62 8,564.62 8,561.77 8,562.53 933.9K
14:58 8,561.75 8,562.88 8,560.32 8,560.32 855.3K
14:59 8,559.15 8,560.33 8,558.32 8,560.33 847.8K
15:00 8,560.23 8,562.67 8,560.23 8,562.30 1,150.8K
15:01 8,562.82 8,562.82 8,559.28 8,559.67 1,097.7K
15:02 8,559.88 8,561.20 8,558.30 8,558.33 957.2K
15:03 8,558.28 8,558.28 8,555.91 8,556.87 868.8K
15:04 8,556.96 8,556.96 8,552.98 8,552.98 739.4K
15:05 8,552.83 8,554.42 8,549.82 8,549.82 942.9K
15:06 8,550.67 8,552.58 8,550.60 8,552.60 988.2K
15:07 8,553.06 8,559.56 8,552.60 8,559.33 1,136.3K
15:08 8,558.96 8,558.96 8,554.89 8,556.03 1,365.2K
15:09 8,556.51 8,559.74 8,556.51 8,559.09 1,850.8K
15:10 8,559.82 8,562.39 8,559.82 8,562.33 1,643.5K
15:11 8,563.72 8,564.48 8,562.09 8,564.48 1,220.8K
15:12 8,565.50 8,565.87 8,564.20 8,565.87 1,008.6K
15:13 8,566.45 8,567.83 8,565.67 8,567.61 1,263.0K
15:14 8,567.14 8,567.14 8,564.80 8,565.82 1,117.9K
15:15 8,566.40 8,566.86 8,565.62 8,566.86 1,232.3K
15:16 8,566.35 8,571.02 8,566.35 8,570.38 1,321.7K
15:17 8,570.43 8,571.27 8,570.04 8,571.23 1,125.2K
15:18 8,571.81 8,573.49 8,571.28 8,573.05 1,189.2K
15:19 8,572.60 8,574.36 8,571.93 8,572.07 1,441.3K
15:20 8,571.77 8,572.33 8,569.66 8,569.66 1,360.8K
15:21 8,569.74 8,569.74 8,565.84 8,567.12 1,494.3K
15:22 8,568.13 8,568.43 8,566.77 8,567.04 1,329.0K
15:23 8,567.20 8,567.41 8,566.70 8,567.09 1,100.2K
15:24 8,567.77 8,568.91 8,567.77 8,568.41 1,099.8K
15:25 8,568.60 8,568.60 8,567.11 8,568.15 1,176.6K
15:26 8,567.74 8,569.71 8,566.63 8,569.56 1,021.2K
15:27 8,569.20 8,569.20 8,567.71 8,568.57 1,021.7K
15:28 8,567.92 8,571.66 8,567.92 8,571.13 865.2K
15:29 8,571.27 8,571.57 8,570.64 8,570.67 759.0K
15:30 8,571.03 8,571.61 8,569.55 8,570.66 1,065.5K
15:31 8,571.25 8,572.25 8,570.96 8,572.25 1,510.0K
15:32 8,572.41 8,573.19 8,571.78 8,573.19 957.0K
15:33 8,572.97 8,574.93 8,572.97 8,574.73 1,100.9K
15:34 8,574.27 8,574.57 8,572.76 8,573.69 1,019.6K
15:35 8,574.54 8,574.84 8,572.32 8,573.42 1,359.5K
15:36 8,573.27 8,573.92 8,572.54 8,573.91 1,165.6K
15:37 8,573.49 8,574.01 8,572.06 8,572.06 1,366.1K
15:38 8,572.30 8,573.05 8,571.86 8,571.86 971.6K
15:39 8,571.87 8,571.87 8,570.44 8,570.51 1,414.3K
15:40 8,571.26 8,572.40 8,569.54 8,572.06 1,309.7K
15:41 8,572.31 8,572.48 8,571.52 8,572.07 1,225.9K
15:42 8,572.17 8,572.44 8,571.15 8,571.34 1,455.7K
15:43 8,571.51 8,573.24 8,571.10 8,573.24 1,107.0K
15:44 8,572.94 8,575.56 8,572.94 8,574.30 1,279.2K
15:45 8,574.46 8,574.46 8,573.49 8,573.77 1,513.8K
15:46 8,573.37 8,574.85 8,573.18 8,573.42 1,407.4K
15:47 8,572.67 8,572.67 8,568.85 8,569.14 1,536.5K
15:48 8,569.66 8,571.93 8,568.15 8,571.93 1,662.7K
15:49 8,571.83 8,572.86 8,571.30 8,571.57 1,762.0K
15:50 8,573.28 8,574.85 8,571.96 8,573.84 2,952.5K
15:51 8,573.34 8,576.07 8,573.34 8,575.18 2,532.6K
15:52 8,575.04 8,575.98 8,569.13 8,570.03 2,547.3K
15:53 8,569.96 8,576.59 8,569.96 8,574.42 2,864.3K
15:54 8,573.87 8,577.84 8,573.87 8,577.10 3,174.0K
15:55 8,581.10 8,585.98 8,581.10 8,585.86 4,308.7K
15:56 8,585.78 8,588.87 8,585.63 8,586.18 3,399.9K
15:57 8,586.30 8,586.30 8,582.73 8,583.31 4,455.8K
15:58 8,583.18 8,584.96 8,583.18 8,584.47 5,982.3K
15:59 8,584.18 8,584.18 8,580.51 8,580.50 87,217.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar