DJ US (DJUS)

DJUS
🏛️ Vereinigte Staaten →
1,617.85
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 1,631.16 1,631.41 1,630.93 1,631.15 0.0K
09:31 1,631.22 1,631.65 1,631.22 1,631.25 0.0K
09:32 1,631.59 1,631.93 1,631.55 1,631.69 0.0K
09:33 1,631.58 1,631.80 1,631.52 1,631.69 0.0K
09:34 1,631.81 1,632.21 1,631.81 1,631.83 0.0K
09:35 1,631.85 1,632.25 1,631.84 1,631.94 0.0K
09:36 1,631.84 1,632.04 1,631.66 1,631.66 0.0K
09:37 1,631.84 1,631.92 1,631.54 1,631.61 0.0K
09:38 1,631.60 1,632.37 1,631.60 1,632.37 0.0K
09:39 1,632.42 1,632.56 1,632.14 1,632.21 0.0K
09:40 1,632.03 1,632.24 1,631.71 1,631.71 0.0K
09:41 1,631.51 1,631.74 1,631.21 1,631.21 0.0K
09:42 1,631.16 1,631.62 1,631.16 1,631.20 0.0K
09:43 1,631.30 1,631.44 1,630.71 1,630.71 0.0K
09:44 1,630.82 1,631.45 1,630.82 1,631.34 0.0K
09:45 1,631.31 1,631.54 1,631.10 1,631.10 0.0K
09:46 1,631.26 1,632.08 1,631.26 1,631.97 0.0K
09:47 1,631.92 1,632.16 1,631.76 1,631.94 0.0K
09:48 1,631.98 1,632.46 1,631.92 1,632.46 0.0K
09:49 1,632.36 1,632.50 1,631.88 1,631.88 0.0K
09:50 1,631.91 1,632.10 1,631.62 1,631.87 0.0K
09:51 1,632.00 1,632.19 1,631.88 1,632.04 0.0K
09:52 1,632.13 1,632.67 1,632.13 1,632.66 0.0K
09:53 1,632.63 1,632.88 1,632.63 1,632.64 0.0K
09:54 1,632.57 1,632.57 1,632.02 1,632.02 0.0K
09:55 1,632.16 1,632.16 1,631.67 1,631.76 0.0K
09:56 1,631.85 1,632.10 1,631.71 1,631.75 0.0K
09:57 1,631.78 1,631.94 1,631.73 1,631.79 0.0K
09:58 1,631.78 1,631.78 1,631.42 1,631.65 0.0K
09:59 1,631.76 1,631.76 1,631.58 1,631.74 0.0K
10:00 1,631.79 1,631.79 1,631.24 1,631.35 0.0K
10:01 1,631.31 1,632.02 1,631.31 1,631.94 0.0K
10:02 1,631.72 1,631.90 1,631.46 1,631.50 0.0K
10:03 1,631.39 1,631.55 1,630.90 1,631.08 0.0K
10:04 1,630.92 1,631.44 1,630.75 1,631.33 0.0K
10:05 1,631.28 1,632.00 1,631.28 1,632.00 0.0K
10:06 1,631.93 1,632.13 1,631.93 1,631.97 0.0K
10:07 1,631.95 1,632.13 1,631.79 1,631.79 0.0K
10:08 1,631.71 1,631.86 1,631.71 1,631.74 0.0K
10:09 1,631.77 1,632.34 1,631.75 1,632.34 0.0K
10:10 1,632.25 1,632.76 1,632.25 1,632.76 0.0K
10:11 1,632.70 1,632.83 1,632.16 1,632.16 0.0K
10:12 1,632.19 1,632.39 1,631.98 1,632.04 0.0K
10:13 1,632.17 1,632.42 1,632.17 1,632.42 0.0K
10:14 1,632.35 1,632.49 1,632.19 1,632.43 0.0K
10:15 1,632.44 1,632.44 1,631.92 1,631.92 0.0K
10:16 1,631.86 1,632.22 1,631.85 1,631.99 0.0K
10:17 1,631.98 1,632.11 1,631.80 1,631.83 0.0K
10:18 1,631.81 1,631.98 1,631.70 1,631.70 0.0K
10:19 1,631.69 1,631.82 1,631.38 1,631.77 0.0K
10:20 1,631.77 1,631.80 1,631.51 1,631.51 0.0K
10:21 1,631.51 1,631.56 1,631.16 1,631.16 0.0K
10:22 1,631.27 1,631.27 1,630.92 1,631.06 0.0K
10:23 1,631.07 1,631.25 1,631.07 1,631.14 0.0K
10:24 1,631.08 1,631.09 1,630.64 1,630.64 0.0K
10:25 1,630.61 1,630.79 1,630.51 1,630.79 0.0K
10:26 1,630.84 1,631.08 1,630.70 1,630.74 0.0K
10:27 1,630.77 1,631.10 1,630.77 1,631.00 0.0K
10:28 1,630.95 1,631.44 1,630.95 1,631.33 0.0K
10:29 1,631.31 1,631.31 1,630.91 1,631.10 0.0K
10:30 1,631.02 1,631.16 1,630.94 1,630.94 0.0K
10:31 1,631.00 1,631.19 1,631.00 1,631.00 0.0K
10:32 1,631.03 1,631.03 1,630.74 1,630.74 0.0K
10:33 1,630.72 1,630.80 1,630.56 1,630.56 0.0K
10:34 1,630.55 1,630.62 1,630.31 1,630.33 0.0K
10:35 1,630.17 1,630.27 1,630.06 1,630.21 0.0K
10:36 1,630.10 1,630.16 1,629.94 1,629.94 0.0K
10:37 1,629.90 1,630.28 1,629.90 1,630.28 0.0K
10:38 1,630.31 1,630.37 1,630.11 1,630.11 0.0K
10:39 1,630.03 1,630.20 1,629.98 1,630.20 0.0K
10:40 1,630.26 1,630.38 1,630.20 1,630.37 0.0K
10:41 1,630.33 1,630.95 1,630.33 1,630.95 0.0K
10:42 1,631.06 1,631.06 1,630.57 1,630.57 0.0K
10:43 1,630.56 1,630.70 1,630.54 1,630.56 0.0K
10:44 1,630.51 1,630.51 1,630.22 1,630.46 0.0K
10:45 1,630.39 1,630.48 1,630.31 1,630.36 0.0K
10:46 1,630.38 1,630.38 1,630.19 1,630.20 0.0K
10:47 1,630.19 1,630.41 1,630.03 1,630.10 0.0K
10:48 1,630.17 1,630.48 1,630.17 1,630.31 0.0K
10:49 1,630.34 1,630.69 1,630.34 1,630.62 0.0K
10:50 1,630.63 1,630.70 1,630.49 1,630.56 0.0K
10:51 1,630.64 1,630.91 1,630.64 1,630.81 0.0K
10:52 1,630.90 1,630.90 1,630.60 1,630.69 0.0K
10:53 1,630.80 1,630.86 1,630.71 1,630.79 0.0K
10:54 1,630.83 1,631.22 1,630.83 1,631.19 0.0K
10:55 1,631.17 1,631.50 1,631.16 1,631.44 0.0K
10:56 1,631.40 1,631.45 1,631.18 1,631.24 0.0K
10:57 1,631.23 1,631.29 1,630.84 1,630.90 0.0K
10:58 1,630.99 1,630.99 1,630.61 1,630.61 0.0K
10:59 1,630.68 1,630.79 1,630.54 1,630.54 0.0K
11:00 1,630.50 1,630.58 1,630.23 1,630.23 0.0K
11:01 1,630.18 1,630.49 1,630.14 1,630.14 0.0K
11:02 1,630.21 1,630.28 1,630.04 1,630.04 0.0K
11:03 1,630.00 1,630.13 1,629.91 1,630.07 0.0K
11:04 1,630.03 1,630.48 1,630.03 1,630.39 0.0K
11:05 1,630.35 1,630.45 1,630.16 1,630.41 0.0K
11:06 1,630.46 1,630.46 1,630.26 1,630.35 0.0K
11:07 1,630.39 1,630.39 1,629.92 1,630.08 0.0K
11:08 1,630.09 1,630.11 1,629.82 1,629.88 0.0K
11:09 1,629.90 1,630.17 1,629.88 1,630.15 0.0K
11:10 1,630.16 1,630.36 1,630.07 1,630.07 0.0K
11:11 1,630.16 1,630.27 1,630.16 1,630.22 0.0K
11:12 1,630.26 1,630.65 1,630.26 1,630.65 0.0K
11:13 1,630.64 1,630.77 1,630.50 1,630.77 0.0K
11:14 1,630.61 1,630.68 1,630.47 1,630.53 0.0K
11:15 1,630.51 1,630.62 1,630.27 1,630.27 0.0K
11:16 1,630.20 1,630.33 1,630.20 1,630.28 0.0K
11:17 1,630.33 1,630.62 1,630.29 1,630.62 0.0K
11:18 1,630.60 1,630.76 1,630.57 1,630.72 0.0K
11:19 1,630.71 1,630.74 1,630.58 1,630.64 0.0K
11:20 1,630.67 1,630.67 1,630.44 1,630.48 0.0K
11:21 1,630.54 1,630.54 1,630.25 1,630.33 0.0K
11:22 1,630.35 1,630.56 1,630.35 1,630.56 0.0K
11:23 1,630.52 1,630.68 1,630.47 1,630.47 0.0K
11:24 1,630.43 1,630.76 1,630.43 1,630.71 0.0K
11:25 1,630.77 1,630.77 1,630.42 1,630.42 0.0K
11:26 1,630.38 1,630.38 1,630.11 1,630.11 0.0K
11:27 1,629.99 1,630.25 1,629.99 1,630.06 0.0K
11:28 1,629.96 1,630.14 1,629.88 1,630.02 0.0K
11:29 1,630.01 1,630.21 1,629.96 1,630.08 0.0K
11:30 1,630.04 1,630.12 1,630.01 1,630.01 0.0K
11:31 1,630.03 1,630.03 1,629.92 1,630.00 0.0K
11:32 1,629.97 1,629.97 1,629.79 1,629.84 0.0K
11:33 1,629.80 1,629.99 1,629.68 1,629.68 0.0K
11:34 1,629.70 1,629.83 1,629.68 1,629.68 0.0K
11:35 1,629.70 1,629.75 1,629.65 1,629.65 0.0K
11:36 1,629.63 1,629.78 1,629.63 1,629.70 0.0K
11:37 1,629.72 1,629.87 1,629.56 1,629.56 0.0K
11:38 1,629.59 1,629.69 1,629.56 1,629.64 0.0K
11:39 1,629.60 1,629.76 1,629.60 1,629.66 0.0K
11:40 1,629.53 1,629.59 1,629.27 1,629.31 0.0K
11:41 1,629.26 1,629.31 1,628.88 1,628.88 0.0K
11:42 1,628.88 1,629.07 1,628.79 1,628.80 0.0K
11:43 1,628.75 1,629.15 1,628.75 1,629.11 0.0K
11:44 1,629.05 1,629.34 1,629.05 1,629.34 0.0K
11:45 1,629.31 1,629.42 1,629.25 1,629.31 0.0K
11:46 1,629.27 1,629.55 1,629.26 1,629.46 0.0K
11:47 1,629.46 1,629.61 1,629.33 1,629.48 0.0K
11:48 1,629.45 1,629.45 1,629.20 1,629.21 0.0K
11:49 1,629.24 1,629.34 1,629.11 1,629.12 0.0K
11:50 1,629.14 1,629.20 1,628.99 1,629.07 0.0K
11:51 1,629.04 1,629.07 1,628.83 1,628.96 0.0K
11:52 1,629.06 1,629.06 1,628.92 1,629.02 0.0K
11:53 1,629.04 1,629.05 1,628.91 1,628.91 0.0K
11:54 1,628.84 1,628.92 1,628.76 1,628.92 0.0K
11:55 1,628.91 1,629.00 1,628.91 1,628.95 0.0K
11:56 1,628.97 1,628.98 1,628.81 1,628.81 0.0K
11:57 1,628.79 1,628.91 1,628.68 1,628.85 0.0K
11:58 1,628.83 1,628.83 1,628.64 1,628.69 0.0K
11:59 1,628.75 1,628.78 1,628.49 1,628.49 0.0K
12:00 1,628.53 1,628.72 1,628.51 1,628.68 0.0K
12:01 1,628.63 1,628.72 1,628.47 1,628.55 0.0K
12:02 1,628.56 1,628.62 1,628.48 1,628.49 0.0K
12:03 1,628.45 1,628.48 1,628.40 1,628.44 0.0K
12:04 1,628.43 1,628.53 1,628.39 1,628.52 0.0K
12:05 1,628.51 1,628.52 1,628.46 1,628.46 0.0K
12:06 1,628.38 1,628.50 1,628.38 1,628.45 0.0K
12:07 1,628.49 1,628.49 1,628.08 1,628.08 0.0K
12:08 1,628.13 1,628.13 1,627.74 1,627.74 0.0K
12:09 1,627.75 1,627.78 1,627.59 1,627.69 0.0K
12:10 1,627.63 1,627.68 1,627.45 1,627.45 0.0K
12:11 1,627.50 1,627.74 1,627.50 1,627.69 0.0K
12:12 1,627.61 1,627.64 1,627.27 1,627.27 0.0K
12:13 1,627.24 1,627.48 1,627.24 1,627.45 0.0K
12:14 1,627.44 1,627.79 1,627.41 1,627.79 0.0K
12:15 1,627.83 1,627.92 1,627.72 1,627.76 0.0K
12:16 1,627.80 1,627.80 1,627.51 1,627.58 0.0K
12:17 1,627.62 1,627.90 1,627.62 1,627.90 0.0K
12:18 1,627.88 1,627.97 1,627.88 1,627.97 0.0K
12:19 1,627.97 1,628.24 1,627.97 1,628.24 0.0K
12:20 1,628.34 1,628.51 1,628.34 1,628.45 0.0K
12:21 1,628.53 1,628.91 1,628.53 1,628.91 0.0K
12:22 1,628.90 1,628.91 1,628.74 1,628.74 0.0K
12:23 1,628.68 1,628.68 1,628.39 1,628.40 0.0K
12:24 1,628.42 1,628.54 1,628.42 1,628.43 0.0K
12:25 1,628.44 1,628.47 1,628.26 1,628.27 0.0K
12:26 1,628.17 1,628.29 1,628.10 1,628.29 0.0K
12:27 1,628.25 1,628.37 1,628.16 1,628.16 0.0K
12:28 1,628.19 1,628.29 1,627.98 1,627.98 0.0K
12:29 1,627.93 1,627.98 1,627.82 1,627.92 0.0K
12:30 1,627.89 1,627.96 1,627.84 1,627.84 0.0K
12:31 1,627.81 1,627.85 1,627.62 1,627.79 0.0K
12:32 1,627.79 1,627.84 1,627.77 1,627.84 0.0K
12:33 1,627.81 1,628.26 1,627.81 1,628.24 0.0K
12:34 1,628.29 1,628.39 1,628.26 1,628.31 0.0K
12:35 1,628.36 1,628.36 1,627.42 1,627.83 0.0K
12:36 1,627.86 1,627.86 1,627.17 1,627.20 0.0K
12:37 1,627.26 1,628.03 1,627.26 1,628.03 0.0K
12:38 1,628.13 1,628.66 1,628.13 1,628.60 0.0K
12:39 1,628.60 1,628.65 1,628.50 1,628.53 0.0K
12:40 1,628.54 1,628.59 1,628.04 1,628.04 0.0K
12:41 1,628.01 1,628.32 1,628.01 1,628.27 0.0K
12:42 1,628.32 1,628.41 1,628.23 1,628.41 0.0K
12:43 1,628.47 1,628.52 1,628.36 1,628.43 0.0K
12:44 1,628.42 1,628.42 1,628.11 1,628.28 0.0K
12:45 1,628.35 1,628.63 1,628.29 1,628.62 0.0K
12:46 1,628.57 1,628.79 1,628.50 1,628.79 0.0K
12:47 1,628.77 1,629.21 1,628.77 1,629.21 0.0K
12:48 1,629.21 1,629.22 1,629.12 1,629.14 0.0K
12:49 1,629.16 1,629.34 1,629.16 1,629.32 0.0K
12:50 1,629.29 1,629.45 1,629.29 1,629.30 0.0K
12:51 1,629.24 1,629.32 1,629.21 1,629.22 0.0K
12:52 1,629.26 1,629.28 1,629.15 1,629.15 0.0K
12:53 1,629.11 1,629.21 1,628.85 1,628.85 0.0K
12:54 1,628.87 1,628.89 1,628.78 1,628.78 0.0K
12:55 1,628.77 1,628.77 1,627.89 1,627.97 0.0K
12:56 1,627.89 1,628.03 1,627.65 1,628.01 0.0K
12:57 1,627.98 1,628.16 1,627.94 1,628.16 0.0K
12:58 1,628.21 1,628.39 1,627.97 1,627.97 0.0K
12:59 1,627.98 1,628.01 1,627.87 1,627.87 0.0K
13:00 1,627.88 1,628.06 1,627.53 1,627.53 0.0K
13:01 1,627.52 1,627.62 1,627.48 1,627.48 0.0K
13:02 1,627.52 1,627.54 1,627.29 1,627.38 0.0K
13:03 1,627.33 1,627.46 1,627.30 1,627.31 0.0K
13:04 1,627.07 1,627.09 1,626.94 1,626.94 0.0K
13:05 1,626.91 1,627.32 1,626.91 1,627.18 0.0K
13:06 1,627.21 1,627.36 1,627.18 1,627.25 0.0K
13:07 1,627.20 1,627.21 1,627.14 1,627.17 0.0K
13:08 1,627.16 1,627.20 1,627.05 1,627.14 0.0K
13:09 1,627.13 1,627.69 1,627.11 1,627.69 0.0K
13:10 1,627.70 1,627.70 1,627.51 1,627.51 0.0K
13:11 1,627.50 1,627.50 1,627.09 1,627.09 0.0K
13:12 1,627.04 1,627.44 1,626.96 1,627.32 0.0K
13:13 1,627.33 1,627.48 1,627.26 1,627.42 0.0K
13:14 1,627.39 1,627.39 1,627.12 1,627.12 0.0K
13:15 1,627.11 1,627.16 1,626.95 1,627.12 0.0K
13:16 1,627.06 1,627.07 1,626.86 1,626.86 0.0K
13:17 1,626.88 1,627.07 1,626.88 1,626.98 0.0K
13:18 1,627.00 1,627.00 1,626.67 1,626.67 0.0K
13:19 1,626.62 1,626.81 1,626.62 1,626.66 0.0K
13:20 1,626.65 1,626.68 1,626.18 1,626.18 0.0K
13:21 1,626.18 1,626.47 1,626.18 1,626.28 0.0K
13:22 1,626.34 1,626.53 1,626.34 1,626.53 0.0K
13:23 1,626.63 1,626.79 1,626.63 1,626.77 0.0K
13:24 1,626.85 1,626.97 1,626.32 1,626.34 0.0K
13:25 1,626.34 1,626.40 1,626.12 1,626.12 0.0K
13:26 1,625.83 1,625.83 1,625.44 1,625.44 0.0K
13:27 1,625.41 1,625.47 1,624.57 1,624.57 0.0K
13:28 1,624.54 1,624.65 1,624.34 1,624.43 0.0K
13:29 1,624.37 1,624.57 1,624.35 1,624.35 0.0K
13:30 1,624.31 1,624.31 1,623.96 1,624.17 0.0K
13:31 1,624.20 1,624.33 1,623.75 1,623.75 0.0K
13:32 1,623.66 1,624.30 1,623.66 1,624.11 0.0K
13:33 1,624.03 1,624.33 1,623.95 1,623.95 0.0K
13:34 1,623.99 1,624.06 1,623.65 1,623.67 0.0K
13:35 1,623.61 1,623.65 1,622.68 1,622.68 0.0K
13:36 1,622.69 1,622.74 1,622.00 1,622.21 0.0K
13:37 1,622.13 1,622.37 1,621.85 1,621.85 0.0K
13:38 1,621.89 1,622.35 1,621.89 1,622.05 0.0K
13:39 1,621.98 1,622.14 1,621.38 1,621.44 0.0K
13:40 1,621.43 1,621.76 1,621.00 1,621.00 0.0K
13:41 1,620.71 1,620.92 1,619.57 1,619.57 0.0K
13:42 1,619.71 1,621.45 1,619.71 1,621.21 0.0K
13:43 1,621.16 1,621.56 1,620.72 1,621.54 0.0K
13:44 1,621.65 1,621.72 1,620.82 1,620.84 0.0K
13:45 1,620.93 1,621.20 1,620.48 1,620.71 0.0K
13:46 1,620.59 1,621.37 1,620.55 1,620.55 0.0K
13:47 1,620.49 1,621.62 1,620.49 1,621.43 0.0K
13:48 1,621.54 1,622.41 1,621.54 1,622.41 0.0K
13:49 1,622.35 1,622.83 1,622.35 1,622.83 0.0K
13:50 1,622.84 1,622.94 1,622.35 1,622.88 0.0K
13:51 1,622.89 1,622.91 1,622.21 1,622.46 0.0K
13:52 1,622.47 1,622.70 1,621.87 1,622.00 0.0K
13:53 1,621.92 1,622.06 1,621.67 1,621.79 0.0K
13:54 1,621.86 1,621.92 1,621.67 1,621.75 0.0K
13:55 1,621.73 1,622.44 1,621.69 1,622.09 0.0K
13:56 1,622.04 1,622.22 1,621.66 1,621.71 0.0K
13:57 1,621.79 1,622.48 1,621.74 1,622.48 0.0K
13:58 1,622.44 1,622.80 1,622.44 1,622.80 0.0K
13:59 1,622.78 1,622.88 1,622.63 1,622.67 0.0K
14:00 1,622.63 1,622.63 1,622.04 1,622.09 0.0K
14:01 1,622.11 1,622.17 1,621.77 1,622.17 0.0K
14:02 1,622.26 1,622.87 1,622.26 1,622.72 0.0K
14:03 1,622.57 1,622.57 1,621.81 1,621.81 0.0K
14:04 1,621.71 1,621.86 1,621.54 1,621.82 0.0K
14:05 1,621.69 1,621.71 1,621.40 1,621.46 0.0K
14:06 1,621.43 1,621.99 1,621.29 1,621.60 0.0K
14:07 1,621.53 1,622.02 1,621.53 1,621.82 0.0K
14:08 1,621.84 1,622.09 1,621.82 1,621.85 0.0K
14:09 1,621.86 1,621.94 1,621.73 1,621.73 0.0K
14:10 1,621.69 1,621.83 1,621.33 1,621.33 0.0K
14:11 1,621.43 1,621.58 1,621.18 1,621.18 0.0K
14:12 1,621.11 1,621.56 1,621.11 1,621.32 0.0K
14:13 1,621.33 1,621.63 1,621.28 1,621.42 0.0K
14:14 1,621.47 1,621.50 1,621.22 1,621.22 0.0K
14:15 1,621.26 1,621.35 1,621.00 1,621.00 0.0K
14:16 1,621.02 1,621.14 1,620.77 1,620.83 0.0K
14:17 1,620.75 1,620.89 1,620.58 1,620.58 0.0K
14:18 1,620.57 1,620.99 1,620.57 1,620.75 0.0K
14:19 1,620.76 1,620.77 1,620.29 1,620.32 0.0K
14:20 1,620.33 1,620.79 1,620.33 1,620.74 0.0K
14:21 1,620.66 1,620.66 1,620.23 1,620.32 0.0K
14:22 1,620.25 1,620.44 1,620.09 1,620.40 0.0K
14:23 1,620.42 1,620.47 1,619.97 1,619.97 0.0K
14:24 1,619.95 1,620.38 1,619.95 1,620.28 0.0K
14:25 1,620.32 1,621.21 1,620.32 1,621.21 0.0K
14:26 1,621.23 1,621.59 1,621.12 1,621.59 0.0K
14:27 1,621.60 1,621.70 1,621.35 1,621.64 0.0K
14:28 1,621.59 1,621.59 1,621.03 1,621.20 0.0K
14:29 1,621.21 1,621.24 1,621.08 1,621.09 0.0K
14:30 1,621.06 1,621.36 1,621.06 1,621.36 0.0K
14:31 1,621.49 1,621.99 1,621.49 1,621.99 0.0K
14:32 1,622.06 1,622.27 1,621.91 1,622.10 0.0K
14:33 1,622.19 1,622.37 1,622.18 1,622.37 0.0K
14:34 1,622.36 1,622.52 1,622.34 1,622.45 0.0K
14:35 1,622.44 1,622.52 1,622.37 1,622.48 0.0K
14:36 1,622.46 1,622.78 1,622.46 1,622.78 0.0K
14:37 1,622.76 1,622.76 1,622.02 1,622.02 0.0K
14:38 1,621.97 1,622.16 1,621.89 1,621.99 0.0K
14:39 1,621.98 1,621.98 1,621.24 1,621.24 0.0K
14:40 1,621.26 1,621.48 1,621.22 1,621.27 0.0K
14:41 1,621.31 1,621.39 1,620.96 1,621.06 0.0K
14:42 1,621.15 1,621.27 1,621.15 1,621.21 0.0K
14:43 1,621.24 1,621.45 1,621.24 1,621.40 0.0K
14:44 1,621.39 1,621.39 1,621.20 1,621.24 0.0K
14:45 1,621.21 1,621.44 1,621.17 1,621.40 0.0K
14:46 1,621.37 1,621.71 1,621.37 1,621.71 0.0K
14:47 1,621.70 1,621.82 1,621.67 1,621.82 0.0K
14:48 1,621.86 1,621.87 1,621.62 1,621.62 0.0K
14:49 1,621.54 1,621.54 1,621.13 1,621.13 0.0K
14:50 1,621.16 1,621.29 1,620.97 1,620.97 0.0K
14:51 1,620.96 1,621.00 1,620.80 1,620.89 0.0K
14:52 1,620.87 1,620.87 1,620.60 1,620.74 0.0K
14:53 1,620.74 1,620.74 1,620.40 1,620.61 0.0K
14:54 1,620.58 1,620.71 1,620.58 1,620.64 0.0K
14:55 1,620.54 1,620.72 1,620.21 1,620.61 0.0K
14:56 1,620.71 1,620.71 1,620.23 1,620.39 0.0K
14:57 1,620.34 1,620.34 1,619.90 1,619.99 0.0K
14:58 1,619.93 1,620.05 1,619.92 1,619.94 0.0K
14:59 1,619.83 1,619.86 1,619.56 1,619.84 0.0K
15:00 1,619.82 1,620.72 1,619.82 1,620.72 0.0K
15:01 1,620.76 1,621.18 1,620.76 1,621.14 0.0K
15:02 1,621.19 1,621.21 1,620.82 1,620.82 0.0K
15:03 1,620.73 1,620.73 1,620.54 1,620.58 0.0K
15:04 1,620.58 1,620.62 1,620.20 1,620.20 0.0K
15:05 1,620.17 1,620.26 1,620.00 1,620.00 0.0K
15:06 1,620.06 1,620.26 1,619.93 1,620.26 0.0K
15:07 1,620.26 1,620.50 1,620.23 1,620.43 0.0K
15:08 1,620.47 1,620.47 1,619.89 1,619.95 0.0K
15:09 1,619.88 1,620.06 1,619.85 1,620.05 0.0K
15:10 1,620.07 1,620.32 1,620.07 1,620.28 0.0K
15:11 1,620.32 1,620.46 1,620.21 1,620.43 0.0K
15:12 1,620.46 1,620.58 1,620.44 1,620.52 0.0K
15:13 1,620.53 1,620.57 1,620.42 1,620.57 0.0K
15:14 1,620.56 1,620.56 1,620.38 1,620.38 0.0K
15:15 1,620.39 1,620.56 1,620.37 1,620.39 0.0K
15:16 1,620.36 1,620.88 1,620.35 1,620.88 0.0K
15:17 1,620.87 1,621.19 1,620.87 1,621.19 0.0K
15:18 1,621.27 1,621.50 1,621.27 1,621.50 0.0K
15:19 1,621.49 1,621.58 1,621.43 1,621.50 0.0K
15:20 1,621.51 1,621.51 1,621.00 1,621.00 0.0K
15:21 1,620.95 1,620.95 1,620.36 1,620.36 0.0K
15:22 1,620.31 1,620.46 1,620.21 1,620.40 0.0K
15:23 1,620.38 1,620.48 1,620.26 1,620.47 0.0K
15:24 1,620.47 1,620.70 1,620.47 1,620.60 0.0K
15:25 1,620.63 1,620.67 1,620.38 1,620.54 0.0K
15:26 1,620.53 1,620.69 1,620.52 1,620.53 0.0K
15:27 1,620.49 1,620.49 1,620.05 1,620.09 0.0K
15:28 1,620.12 1,620.55 1,620.11 1,620.53 0.0K
15:29 1,620.51 1,620.52 1,620.43 1,620.43 0.0K
15:30 1,620.41 1,620.66 1,620.30 1,620.40 0.0K
15:31 1,620.37 1,620.42 1,620.24 1,620.41 0.0K
15:32 1,620.53 1,620.81 1,620.48 1,620.76 0.0K
15:33 1,620.81 1,621.11 1,620.81 1,621.11 0.0K
15:34 1,621.08 1,621.14 1,620.84 1,621.04 0.0K
15:35 1,621.12 1,621.15 1,620.78 1,620.93 0.0K
15:36 1,620.97 1,621.16 1,620.97 1,621.16 0.0K
15:37 1,621.22 1,621.27 1,620.95 1,620.97 0.0K
15:38 1,620.97 1,621.06 1,620.86 1,620.86 0.0K
15:39 1,620.85 1,621.38 1,620.78 1,621.34 0.0K
15:40 1,621.43 1,621.45 1,621.25 1,621.45 0.0K
15:41 1,621.51 1,621.71 1,621.44 1,621.44 0.0K
15:42 1,621.43 1,621.65 1,621.43 1,621.65 0.0K
15:43 1,621.67 1,621.69 1,621.51 1,621.69 0.0K
15:44 1,621.67 1,621.82 1,621.67 1,621.73 0.0K
15:45 1,621.80 1,622.23 1,621.78 1,622.23 0.0K
15:46 1,622.23 1,622.30 1,621.91 1,621.91 0.0K
15:47 1,621.83 1,621.83 1,621.26 1,621.35 0.0K
15:48 1,621.37 1,621.67 1,621.29 1,621.67 0.0K
15:49 1,621.63 1,621.88 1,621.62 1,621.75 0.0K
15:50 1,621.82 1,622.18 1,621.82 1,622.00 0.0K
15:51 1,622.00 1,622.68 1,622.00 1,622.68 0.0K
15:52 1,622.56 1,622.89 1,622.37 1,622.42 0.0K
15:53 1,622.50 1,623.41 1,622.46 1,623.41 0.0K
15:54 1,622.90 1,623.40 1,622.90 1,623.07 0.0K
15:55 1,623.16 1,623.16 1,622.50 1,622.75 0.0K
15:56 1,622.77 1,622.82 1,622.34 1,622.56 0.0K
15:57 1,622.55 1,622.65 1,621.92 1,622.03 0.0K
15:58 1,622.08 1,622.24 1,621.83 1,621.83 0.0K
15:59 1,621.94 1,622.14 1,621.66 1,622.10 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1,608.05 1,619.07 1,608.05 1,617.85 0.0M
2025-09-25 1,616.57 1,616.57 1,599.32 1,606.83 0.0M
2025-09-24 1,622.10 1,625.75 1,613.07 1,615.68 0.0M
2025-09-23 1,631.16 1,632.88 1,619.56 1,622.11 0.0M
2025-09-22 1,624.46 1,632.41 1,619.94 1,631.23 0.0M
2025-09-20 1,617.50 1,626.18 1,616.13 1,624.46 0.0M
2025-09-19 1,617.50 1,624.90 1,616.13 1,624.30 0.0M
2025-09-18 1,608.54 1,623.14 1,608.54 1,617.50 0.0M
2025-09-17 1,610.12 1,615.64 1,596.41 1,608.54 0.0M
2025-09-16 1,612.11 1,614.81 1,607.86 1,610.12 0.0M
2025-09-15 1,604.95 1,613.50 1,604.95 1,612.11 0.0M
2025-09-12 1,606.99 1,609.13 1,603.89 1,604.95 0.0M
2025-09-11 1,592.75 1,608.16 1,592.75 1,606.99 0.0M
2025-09-10 1,588.52 1,598.80 1,588.52 1,592.75 0.0M
2025-09-09 1,585.04 1,589.84 1,581.24 1,588.52 0.0M
2025-09-08 1,581.17 1,587.90 1,581.17 1,585.04 0.0M
2025-09-06 1,585.10 1,581.17 1,581.17 1,581.17 0.0M
2025-09-05 1,585.10 1,593.38 1,571.33 1,581.17 0.0M
2025-09-04 1,571.73 1,585.17 1,570.96 1,585.10 0.0M
2025-09-03 1,564.68 1,573.29 1,564.08 1,571.73 0.0M
2025-09-02 1,575.22 1,575.22 1,551.20 1,564.68 0.0M
2025-08-29 1,585.52 1,585.52 1,571.32 1,575.22 0.0M
2025-08-28 1,579.87 1,586.98 1,577.23 1,585.52 0.0M
2025-08-27 1,575.73 1,581.43 1,574.06 1,579.87 0.0M
2025-08-26 1,569.06 1,576.35 1,567.14 1,575.73 0.0M
2025-08-25 1,576.08 1,576.08 1,568.89 1,569.06 0.0M
2025-08-22 1,551.10 1,579.27 1,551.10 1,576.08 0.0M
2025-08-21 1,556.90 1,556.90 1,546.68 1,551.10 0.0M
2025-08-20 1,560.75 1,560.75 1,543.98 1,556.90 0.0M
2025-08-19 1,570.21 1,572.15 1,558.17 1,560.75 0.0M
2025-08-18 1,569.96 1,571.39 1,567.37 1,570.21 0.0M
2025-08-15 1,574.36 1,576.62 1,567.99 1,569.96 0.0M
2025-08-14 1,575.44 1,575.83 1,568.34 1,574.36 0.0M
2025-08-13 1,569.26 1,577.53 1,569.26 1,575.44 0.0M
2025-08-12 1,550.75 1,569.43 1,550.75 1,569.26 0.0M
2025-08-11 1,554.82 1,559.15 1,548.61 1,550.75 0.0M
2025-08-08 1,544.25 1,556.36 1,544.25 1,554.82 0.0M
2025-08-07 1,545.37 1,556.47 1,536.80 1,544.25 0.0M
2025-08-06 1,534.91 1,547.13 1,534.76 1,545.37 0.0M
2025-08-05 1,542.30 1,546.31 1,531.85 1,534.91 0.0M
2025-08-04 1,519.41 1,542.44 1,519.41 1,542.30 0.0M
2025-08-01 1,544.71 1,544.71 1,512.52 1,519.41 0.0M
2025-07-31 1,550.37 1,563.96 1,541.93 1,544.71 0.0M
2025-07-30 1,552.31 1,559.04 1,543.97 1,550.37 0.0M
2025-07-29 1,556.96 1,561.93 1,550.67 1,552.31 0.0M
2025-07-28 1,556.77 1,559.85 1,553.60 1,556.96 0.0M
2025-07-25 1,550.05 1,558.43 1,550.05 1,556.77 0.0M
2025-07-24 1,549.84 1,554.45 1,549.84 1,550.05 0.0M
2025-07-23 1,537.82 1,550.23 1,537.82 1,549.84 0.0M
2025-07-22 1,536.03 1,539.52 1,530.25 1,537.82 0.0M
2025-07-21 1,534.93 1,544.06 1,534.93 1,536.03 0.0M
2025-07-18 1,534.70 1,539.36 1,531.93 1,534.93 0.0M
2025-07-17 1,525.78 1,536.51 1,525.69 1,534.65 0.0M
2025-07-16 1,520.42 1,526.90 1,510.03 1,525.78 0.0M
2025-07-15 1,527.67 1,535.62 1,519.95 1,520.42 0.0M
2025-07-14 1,524.68 1,528.79 1,520.35 1,527.67 0.0M
2025-07-11 1,530.52 1,530.52 1,519.99 1,524.68 0.0M
2025-07-10 1,526.64 1,533.13 1,523.57 1,530.52 0.0M
2025-07-09 1,517.28 1,527.74 1,517.28 1,526.64 0.0M
2025-07-08 1,518.21 1,521.62 1,515.49 1,517.28 0.0M
2025-07-07 1,530.20 1,530.20 1,511.08 1,518.21 0.0M
2025-07-03 1,517.47 1,531.37 1,517.47 1,530.20 0.0M
2025-07-02 1,509.62 1,517.51 1,507.56 1,517.47 0.0M
2025-07-01 1,511.02 1,513.05 1,504.37 1,509.62 0.0M
2025-06-30 1,503.04 1,513.36 1,503.04 1,511.02 0.0M
2025-06-27 1,495.55 1,507.07 1,493.24 1,503.04 0.0M
2025-06-26 1,483.25 1,496.81 1,483.25 1,495.55 0.0M
2025-06-25 1,484.30 1,488.15 1,480.66 1,483.25 0.0M
2025-06-24 1,467.51 1,486.62 1,467.51 1,484.30 0.0M
2025-06-23 1,453.76 1,468.33 1,447.01 1,467.51 0.0M
2025-06-20 1,456.90 1,465.97 1,449.88 1,453.76 0.0M
2025-06-18 1,456.64 1,465.80 1,454.78 1,456.90 0.0M
2025-06-17 1,468.76 1,468.76 1,454.66 1,456.64 0.0M
2025-06-16 1,454.76 1,472.98 1,454.76 1,468.76 0.0M
2025-06-13 1,471.93 1,471.93 1,451.40 1,454.76 0.0M
2025-06-12 1,466.89 1,471.97 1,461.98 1,471.93 0.0M
2025-06-11 1,470.92 1,476.13 1,462.08 1,466.89 0.0M
2025-06-10 1,463.35 1,471.95 1,461.92 1,470.92 0.0M
2025-06-09 1,462.21 1,467.34 1,460.45 1,463.35 0.0M
2025-06-06 1,447.38 1,466.00 1,447.38 1,462.21 0.0M
2025-06-05 1,454.37 1,461.92 1,442.80 1,447.38 0.0M
2025-06-04 1,454.09 1,459.14 1,453.01 1,454.37 0.0M
2025-06-03 1,444.84 1,456.67 1,443.17 1,454.09 0.0M
2025-06-02 1,439.18 1,445.07 1,426.19 1,444.84 0.0M
2025-05-31 1,439.30 1,439.18 1,439.18 1,439.18 0.0M
2025-05-30 1,439.30 1,441.59 1,422.40 1,439.18 0.0M
2025-05-29 1,433.78 1,447.02 1,429.92 1,439.30 0.0M
2025-05-28 1,442.08 1,446.26 1,432.26 1,433.78 0.0M
2025-05-27 1,412.96 1,442.76 1,412.96 1,442.08 0.0M
2025-05-23 1,422.24 1,422.24 1,403.87 1,412.96 0.0M
2025-05-22 1,422.52 1,430.95 1,418.09 1,422.24 0.0M
2025-05-21 1,447.02 1,447.02 1,419.29 1,422.52 0.0M
2025-05-20 1,452.54 1,452.54 1,439.71 1,447.02 0.0M
2025-05-19 1,451.58 1,453.71 1,435.90 1,452.54 0.0M
2025-05-17 1,441.10 1,451.58 1,451.58 1,451.58 0.0M
2025-05-16 1,441.10 1,451.60 1,439.12 1,451.58 0.0M
2025-05-15 1,435.99 1,442.78 1,428.77 1,441.10 0.0M
2025-05-14 1,434.64 1,439.38 1,431.01 1,435.99 0.0M
2025-05-13 1,423.95 1,439.59 1,423.95 1,434.64 0.0M
2025-05-12 1,378.43 1,424.12 1,378.43 1,423.95 0.0M
2025-05-09 1,379.35 1,386.45 1,374.63 1,378.43 0.0M
2025-05-08 1,370.14 1,392.96 1,370.14 1,379.35 0.0M
2025-05-07 1,364.30 1,375.52 1,357.49 1,370.14 0.0M
2025-05-06 1,374.79 1,374.79 1,358.99 1,364.30 0.0M
2025-05-05 1,383.07 1,383.07 1,370.90 1,374.79 0.0M
2025-05-02 1,362.30 1,386.54 1,362.30 1,383.07 0.0M
2025-05-01 1,353.94 1,375.93 1,353.94 1,362.30 0.0M
2025-04-30 1,352.51 1,356.83 1,320.77 1,353.94 0.0M
2025-04-29 1,344.61 1,355.34 1,339.29 1,352.51 0.0M
2025-04-28 1,343.31 1,350.64 1,329.97 1,344.61 0.0M
2025-04-25 1,333.99 1,344.15 1,326.84 1,343.31 0.0M
2025-04-24 1,306.75 1,335.02 1,306.46 1,333.99 0.0M
2025-04-23 1,285.06 1,330.33 1,285.06 1,306.75 0.0M
2025-04-22 1,253.20 1,290.36 1,253.20 1,285.06 0.0M
2025-04-21 1,283.67 1,283.67 1,239.54 1,253.20 0.0M
2025-04-17 1,281.36 1,294.41 1,276.68 1,283.67 0.0M
2025-04-16 1,309.59 1,309.59 1,267.86 1,281.36 0.0M
2025-04-15 1,311.48 1,322.60 1,306.90 1,309.59 0.0M
2025-04-14 1,300.96 1,324.35 1,299.41 1,311.48 0.0M
2025-04-11 1,278.14 1,305.16 1,266.26 1,300.96 0.0M
2025-04-10 1,325.14 1,325.14 1,241.49 1,278.14 0.0M
2025-04-09 1,208.95 1,330.84 1,200.26 1,325.14 0.0M
2025-04-08 1,228.93 1,278.62 1,191.62 1,208.95 0.0M
2025-04-07 1,232.19 1,274.53 1,173.19 1,228.93 0.0M
2025-04-04 1,310.12 1,310.12 1,231.34 1,232.19 0.0M
2025-04-03 1,379.50 1,379.50 1,308.86 1,310.12 0.0M
2025-04-02 1,369.09 1,385.46 1,353.92 1,379.50 0.0M
2025-04-01 1,363.44 1,373.40 1,350.29 1,369.09 0.0M
2025-03-31 1,357.03 1,367.45 1,333.22 1,363.44 0.0M
2025-03-28 1,384.55 1,384.55 1,354.77 1,357.03 0.0M
2025-03-27 1,390.32 1,394.64 1,379.43 1,384.55 0.0M
2025-03-26 1,406.45 1,408.10 1,385.95 1,390.32 0.0M
2025-03-25 1,404.56 1,409.27 1,402.45 1,406.45 0.0M
2025-03-24 1,378.86 1,406.04 1,378.86 1,404.56 0.0M
2025-03-21 1,377.88 1,379.58 1,363.05 1,378.86 0.0M
2025-03-20 1,381.18 1,389.90 1,370.86 1,377.88 0.0M
2025-03-19 1,365.61 1,390.92 1,365.61 1,381.18 0.0M
2025-03-18 1,380.57 1,380.57 1,361.32 1,365.61 0.0M
2025-03-17 1,370.62 1,387.42 1,368.76 1,380.57 0.0M
2025-03-14 1,341.30 1,372.06 1,341.30 1,370.62 0.0M
2025-03-13 1,361.10 1,361.10 1,336.91 1,341.30 0.0M
2025-03-12 1,354.33 1,372.06 1,348.22 1,361.10 0.0M
2025-03-11 1,363.48 1,370.08 1,343.52 1,354.33 0.0M
2025-03-10 1,402.75 1,402.75 1,351.30 1,363.48 0.0M
2025-03-07 1,395.43 1,405.83 1,376.43 1,402.75 0.0M
2025-03-06 1,422.48 1,422.48 1,389.10 1,395.43 0.0M
2025-03-05 1,406.20 1,426.52 1,397.60 1,422.48 0.0M
2025-03-04 1,423.68 1,427.71 1,393.53 1,406.20 0.0M
2025-03-03 1,450.16 1,458.39 1,414.47 1,423.68 0.0M
2025-02-28 1,427.70 1,451.23 1,422.26 1,450.16 0.0M
2025-02-27 1,450.48 1,459.48 1,427.18 1,427.70 0.0M
2025-02-26 1,449.76 1,463.71 1,444.89 1,450.48 0.0M
2025-02-25 1,457.29 1,459.29 1,438.17 1,449.76 0.0M
2025-02-24 1,464.83 1,471.81 1,455.00 1,457.29 0.0M
2025-02-21 1,492.20 1,492.20 1,463.48 1,464.83 0.0M
2025-02-20 1,499.87 1,499.87 1,484.20 1,492.20 0.0M
2025-02-19 1,497.77 1,501.06 1,492.55 1,499.87 0.0M
2025-02-18 1,493.85 1,497.78 1,490.37 1,497.77 0.0M
2025-02-14 1,493.65 1,496.73 1,491.87 1,493.85 0.0M
2025-02-13 1,478.22 1,494.05 1,478.22 1,493.65 0.0M
2025-02-12 1,482.39 1,482.39 1,466.06 1,478.22 0.0M
2025-02-11 1,483.11 1,484.25 1,477.34 1,482.39 0.0M
2025-02-10 1,473.54 1,484.97 1,473.54 1,483.11 0.0M
2025-02-07 1,487.40 1,491.79 1,472.02 1,473.54 0.0M
2025-02-06 1,482.48 1,487.38 1,478.09 1,487.35 0.0M
2025-02-05 1,476.02 1,482.75 1,468.96 1,482.48 0.0M
2025-02-04 1,465.63 1,477.10 1,464.87 1,476.02 0.0M
2025-02-03 1,477.05 1,477.05 1,447.85 1,465.63 0.0M
2025-01-31 1,484.63 1,496.75 1,474.85 1,477.05 0.0M
2025-01-30 1,476.10 1,488.64 1,474.47 1,484.63 0.0M
2025-01-29 1,482.72 1,482.72 1,469.47 1,476.10 0.0M
2025-01-28 1,468.97 1,484.56 1,465.02 1,482.72 0.0M
2025-01-27 1,491.12 1,491.12 1,457.81 1,468.97 0.0M
2025-01-24 1,495.18 1,497.58 1,488.11 1,491.12 0.0M
2025-01-23 1,487.57 1,495.19 1,484.64 1,495.18 0.0M
2025-01-22 1,479.46 1,491.12 1,479.46 1,487.57 0.0M
2025-01-21 1,465.73 1,479.91 1,465.73 1,479.46 0.0M
2025-01-17 1,451.50 1,470.19 1,451.50 1,465.73 0.0M
2025-01-16 1,453.16 1,457.63 1,449.49 1,451.50 0.0M
2025-01-15 1,427.33 1,455.99 1,427.33 1,453.16 0.0M
2025-01-14 1,424.44 1,434.00 1,418.10 1,427.33 0.0M
2025-01-13 1,421.89 1,424.97 1,408.73 1,424.44 0.0M
2025-01-10 1,443.93 1,443.93 1,417.09 1,421.89 0.0M
2025-01-08 1,441.70 1,446.12 1,432.93 1,443.93 0.0M
2025-01-07 1,458.08 1,464.22 1,436.99 1,441.70 0.0M
2025-01-06 1,449.92 1,469.22 1,449.92 1,458.08 0.0M
2025-01-03 1,431.21 1,451.40 1,431.21 1,449.92 0.0M
2025-01-02 1,433.61 1,447.28 1,421.89 1,431.21 0.0M