DJ U.S. Select Telecommunications (DJSTEL)

DJSTEL
🏛️ Vereinigte Staaten →
2,661.42
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 2,695.12 2,696.34 2,691.50 2,691.50 0.0K
09:31 2,691.66 2,691.66 2,687.67 2,689.61 0.0K
09:32 2,689.58 2,692.37 2,688.00 2,688.00 0.0K
09:33 2,688.10 2,689.64 2,687.11 2,687.11 0.0K
09:34 2,685.37 2,686.41 2,683.39 2,685.05 0.0K
09:35 2,684.53 2,685.64 2,683.82 2,685.64 0.0K
09:36 2,684.33 2,686.09 2,684.08 2,684.56 0.0K
09:37 2,684.44 2,686.23 2,684.44 2,684.98 0.0K
09:38 2,684.52 2,685.57 2,683.68 2,683.90 0.0K
09:39 2,684.10 2,684.45 2,682.18 2,682.18 0.0K
09:40 2,682.59 2,683.42 2,681.81 2,681.81 0.0K
09:41 2,682.53 2,683.03 2,681.60 2,681.60 0.0K
09:42 2,681.29 2,681.29 2,679.08 2,680.87 0.0K
09:43 2,681.13 2,682.52 2,680.99 2,681.00 0.0K
09:44 2,679.33 2,680.55 2,679.33 2,680.24 0.0K
09:45 2,680.16 2,680.41 2,678.87 2,678.87 0.0K
09:46 2,679.59 2,680.07 2,679.40 2,680.07 0.0K
09:47 2,680.06 2,682.32 2,680.06 2,682.02 0.0K
09:48 2,681.85 2,681.88 2,678.46 2,678.46 0.0K
09:49 2,678.20 2,678.20 2,674.94 2,674.94 0.0K
09:50 2,674.72 2,674.72 2,672.54 2,672.54 0.0K
09:51 2,673.11 2,673.11 2,671.25 2,672.92 0.0K
09:52 2,673.92 2,676.42 2,673.92 2,675.63 0.0K
09:53 2,675.56 2,676.17 2,674.51 2,675.91 0.0K
09:54 2,675.98 2,677.20 2,675.98 2,677.20 0.0K
09:55 2,677.41 2,678.66 2,677.41 2,678.28 0.0K
09:56 2,678.42 2,678.78 2,677.55 2,677.81 0.0K
09:57 2,677.42 2,678.05 2,677.24 2,677.24 0.0K
09:58 2,677.67 2,677.99 2,677.06 2,677.62 0.0K
09:59 2,677.56 2,678.44 2,676.69 2,678.44 0.0K
10:00 2,678.25 2,678.25 2,676.83 2,677.14 0.0K
10:01 2,677.31 2,678.06 2,676.67 2,676.67 0.0K
10:02 2,676.54 2,676.54 2,673.56 2,673.89 0.0K
10:03 2,673.58 2,674.24 2,673.24 2,674.24 0.0K
10:04 2,674.16 2,674.92 2,673.97 2,674.37 0.0K
10:05 2,674.22 2,674.83 2,673.08 2,673.56 0.0K
10:06 2,673.91 2,673.92 2,672.54 2,672.54 0.0K
10:07 2,673.04 2,673.30 2,671.58 2,673.30 0.0K
10:08 2,673.52 2,673.84 2,672.97 2,673.33 0.0K
10:09 2,673.41 2,673.54 2,672.24 2,672.31 0.0K
10:10 2,672.42 2,672.48 2,671.40 2,671.40 0.0K
10:11 2,671.70 2,671.82 2,671.14 2,671.22 0.0K
10:12 2,671.09 2,671.81 2,670.69 2,670.83 0.0K
10:13 2,670.77 2,671.51 2,670.69 2,671.31 0.0K
10:14 2,671.65 2,672.22 2,671.52 2,672.22 0.0K
10:15 2,672.69 2,673.34 2,671.54 2,671.54 0.0K
10:16 2,671.81 2,671.90 2,670.90 2,670.90 0.0K
10:17 2,670.98 2,672.55 2,670.98 2,672.51 0.0K
10:18 2,672.28 2,672.89 2,671.97 2,672.74 0.0K
10:19 2,673.12 2,673.64 2,672.08 2,672.59 0.0K
10:20 2,672.71 2,673.33 2,672.55 2,672.94 0.0K
10:21 2,673.00 2,673.25 2,672.09 2,672.31 0.0K
10:22 2,672.46 2,672.78 2,671.98 2,672.76 0.0K
10:23 2,672.77 2,673.06 2,672.74 2,672.74 0.0K
10:24 2,672.75 2,672.75 2,671.67 2,671.73 0.0K
10:25 2,671.55 2,671.84 2,670.09 2,670.09 0.0K
10:26 2,669.76 2,669.76 2,668.13 2,668.13 0.0K
10:27 2,667.92 2,667.92 2,666.94 2,667.39 0.0K
10:28 2,667.15 2,669.33 2,667.15 2,669.33 0.0K
10:29 2,669.05 2,670.09 2,668.84 2,668.84 0.0K
10:30 2,668.81 2,669.97 2,668.81 2,669.85 0.0K
10:31 2,669.92 2,670.02 2,669.71 2,669.90 0.0K
10:32 2,669.91 2,670.20 2,668.22 2,668.64 0.0K
10:33 2,668.70 2,668.70 2,668.04 2,668.09 0.0K
10:34 2,667.73 2,668.08 2,667.39 2,667.68 0.0K
10:35 2,667.78 2,669.03 2,667.78 2,668.93 0.0K
10:36 2,668.94 2,669.65 2,668.87 2,669.53 0.0K
10:37 2,669.48 2,669.53 2,668.97 2,668.97 0.0K
10:38 2,669.16 2,669.83 2,669.04 2,669.83 0.0K
10:39 2,670.00 2,670.01 2,669.26 2,669.29 0.0K
10:40 2,669.36 2,670.33 2,668.78 2,670.12 0.0K
10:41 2,670.01 2,670.28 2,669.92 2,670.20 0.0K
10:42 2,670.38 2,670.45 2,669.92 2,669.92 0.0K
10:43 2,669.87 2,670.19 2,669.86 2,669.98 0.0K
10:44 2,669.94 2,670.27 2,669.72 2,670.27 0.0K
10:45 2,670.19 2,670.58 2,670.01 2,670.58 0.0K
10:46 2,670.86 2,671.08 2,670.67 2,670.80 0.0K
10:47 2,670.70 2,671.34 2,670.61 2,671.34 0.0K
10:48 2,671.38 2,671.84 2,671.31 2,671.84 0.0K
10:49 2,671.97 2,672.50 2,671.64 2,671.64 0.0K
10:50 2,671.88 2,672.15 2,671.62 2,671.90 0.0K
10:51 2,671.86 2,671.88 2,671.40 2,671.40 0.0K
10:52 2,671.61 2,671.61 2,670.94 2,671.04 0.0K
10:53 2,670.90 2,670.90 2,669.69 2,669.69 0.0K
10:54 2,669.63 2,669.83 2,668.96 2,668.96 0.0K
10:55 2,668.92 2,669.05 2,668.63 2,668.73 0.0K
10:56 2,668.72 2,669.03 2,668.48 2,668.48 0.0K
10:57 2,668.55 2,668.55 2,667.04 2,667.30 0.0K
10:58 2,667.44 2,668.33 2,667.44 2,668.32 0.0K
10:59 2,668.41 2,668.43 2,667.72 2,668.10 0.0K
11:00 2,668.57 2,669.20 2,668.57 2,669.18 0.0K
11:01 2,668.95 2,669.07 2,668.74 2,668.93 0.0K
11:02 2,669.11 2,669.11 2,667.97 2,667.97 0.0K
11:03 2,667.87 2,668.17 2,667.05 2,667.28 0.0K
11:04 2,667.31 2,668.35 2,666.90 2,668.35 0.0K
11:05 2,668.18 2,668.24 2,667.59 2,667.59 0.0K
11:06 2,667.65 2,668.13 2,667.65 2,668.13 0.0K
11:07 2,668.24 2,668.97 2,668.14 2,668.76 0.0K
11:08 2,668.70 2,668.70 2,667.56 2,667.56 0.0K
11:09 2,667.52 2,668.50 2,667.27 2,668.29 0.0K
11:10 2,668.21 2,668.80 2,668.21 2,668.42 0.0K
11:11 2,668.53 2,669.04 2,668.23 2,669.03 0.0K
11:12 2,668.95 2,668.95 2,668.04 2,668.38 0.0K
11:13 2,668.41 2,668.41 2,667.34 2,667.77 0.0K
11:14 2,667.70 2,667.70 2,666.25 2,666.25 0.0K
11:15 2,666.24 2,666.50 2,666.06 2,666.46 0.0K
11:16 2,666.29 2,666.74 2,666.22 2,666.22 0.0K
11:17 2,666.21 2,666.21 2,664.85 2,664.85 0.0K
11:18 2,664.75 2,664.93 2,663.99 2,664.45 0.0K
11:19 2,664.68 2,665.37 2,664.68 2,665.37 0.0K
11:20 2,665.50 2,666.09 2,665.50 2,665.77 0.0K
11:21 2,665.74 2,665.86 2,665.00 2,665.02 0.0K
11:22 2,664.97 2,665.43 2,664.71 2,665.43 0.0K
11:23 2,665.22 2,665.80 2,665.22 2,665.60 0.0K
11:24 2,665.76 2,665.99 2,665.60 2,665.60 0.0K
11:25 2,665.66 2,666.12 2,665.66 2,665.95 0.0K
11:26 2,665.79 2,666.79 2,665.79 2,666.52 0.0K
11:27 2,666.53 2,666.89 2,666.31 2,666.46 0.0K
11:28 2,666.77 2,667.28 2,666.77 2,666.86 0.0K
11:29 2,666.80 2,667.67 2,666.80 2,667.65 0.0K
11:30 2,667.56 2,667.88 2,667.02 2,667.73 0.0K
11:31 2,667.80 2,667.80 2,666.45 2,666.45 0.0K
11:32 2,666.02 2,666.02 2,664.95 2,665.29 0.0K
11:33 2,665.29 2,665.73 2,665.05 2,665.05 0.0K
11:34 2,664.80 2,664.80 2,663.82 2,663.82 0.0K
11:35 2,663.66 2,664.24 2,663.32 2,664.09 0.0K
11:36 2,664.29 2,664.29 2,663.56 2,663.73 0.0K
11:37 2,663.37 2,663.91 2,663.20 2,663.20 0.0K
11:38 2,663.26 2,663.26 2,662.33 2,662.46 0.0K
11:39 2,662.39 2,663.26 2,662.39 2,663.19 0.0K
11:40 2,662.68 2,663.06 2,662.37 2,663.06 0.0K
11:41 2,663.25 2,663.29 2,662.56 2,662.67 0.0K
11:42 2,662.55 2,663.33 2,662.55 2,663.20 0.0K
11:43 2,663.86 2,663.86 2,662.50 2,662.50 0.0K
11:44 2,662.58 2,663.02 2,662.58 2,662.96 0.0K
11:45 2,662.66 2,662.68 2,661.99 2,662.31 0.0K
11:46 2,662.29 2,662.29 2,661.32 2,661.45 0.0K
11:47 2,661.79 2,662.35 2,660.84 2,660.84 0.0K
11:48 2,661.08 2,661.08 2,660.17 2,660.17 0.0K
11:49 2,659.98 2,660.40 2,659.94 2,659.94 0.0K
11:50 2,659.84 2,660.27 2,659.22 2,659.33 0.0K
11:51 2,659.34 2,659.72 2,659.00 2,659.56 0.0K
11:52 2,659.56 2,659.87 2,658.99 2,659.82 0.0K
11:53 2,659.89 2,662.53 2,659.89 2,662.14 0.0K
11:54 2,662.05 2,662.05 2,661.01 2,661.01 0.0K
11:55 2,661.02 2,661.02 2,659.17 2,659.17 0.0K
11:56 2,659.41 2,659.41 2,657.73 2,657.73 0.0K
11:57 2,658.14 2,658.66 2,657.89 2,658.44 0.0K
11:58 2,658.46 2,658.51 2,657.23 2,657.37 0.0K
11:59 2,657.55 2,657.79 2,656.42 2,656.67 0.0K
12:00 2,656.63 2,657.72 2,656.63 2,656.83 0.0K
12:01 2,656.71 2,658.55 2,656.71 2,657.74 0.0K
12:02 2,656.83 2,656.98 2,656.27 2,656.83 0.0K
12:03 2,656.67 2,657.31 2,656.67 2,657.02 0.0K
12:04 2,656.73 2,657.62 2,656.73 2,657.62 0.0K
12:05 2,657.37 2,658.10 2,656.95 2,657.04 0.0K
12:06 2,656.94 2,657.37 2,655.60 2,655.60 0.0K
12:07 2,655.86 2,656.17 2,655.53 2,656.09 0.0K
12:08 2,656.19 2,656.64 2,655.53 2,655.56 0.0K
12:09 2,655.91 2,656.27 2,655.78 2,656.10 0.0K
12:10 2,655.90 2,656.10 2,655.47 2,655.47 0.0K
12:11 2,655.66 2,656.49 2,655.66 2,655.92 0.0K
12:12 2,655.90 2,655.90 2,654.39 2,654.89 0.0K
12:13 2,654.88 2,656.36 2,654.88 2,656.28 0.0K
12:14 2,656.01 2,656.45 2,655.80 2,656.23 0.0K
12:15 2,656.15 2,656.21 2,655.35 2,655.59 0.0K
12:16 2,655.48 2,655.78 2,655.05 2,655.45 0.0K
12:17 2,655.25 2,655.66 2,655.23 2,655.48 0.0K
12:18 2,655.77 2,657.58 2,655.77 2,657.44 0.0K
12:19 2,657.91 2,657.91 2,657.47 2,657.47 0.0K
12:20 2,657.17 2,658.08 2,657.17 2,657.88 0.0K
12:21 2,657.85 2,658.01 2,657.32 2,657.32 0.0K
12:22 2,657.27 2,658.27 2,657.15 2,658.27 0.0K
12:23 2,658.45 2,659.01 2,658.26 2,659.01 0.0K
12:24 2,658.95 2,659.90 2,658.95 2,659.71 0.0K
12:25 2,659.71 2,659.88 2,658.47 2,658.62 0.0K
12:26 2,658.99 2,658.99 2,658.37 2,658.68 0.0K
12:27 2,659.15 2,660.64 2,658.87 2,660.64 0.0K
12:28 2,660.72 2,660.86 2,660.05 2,660.21 0.0K
12:29 2,660.19 2,660.32 2,659.84 2,659.84 0.0K
12:30 2,659.91 2,660.45 2,659.91 2,660.36 0.0K
12:31 2,660.23 2,660.58 2,660.19 2,660.47 0.0K
12:32 2,660.41 2,660.94 2,660.41 2,660.51 0.0K
12:33 2,660.73 2,660.79 2,660.45 2,660.57 0.0K
12:34 2,660.61 2,660.71 2,660.19 2,660.31 0.0K
12:35 2,660.41 2,661.68 2,660.41 2,661.68 0.0K
12:36 2,661.65 2,661.65 2,660.93 2,661.18 0.0K
12:37 2,661.28 2,661.83 2,661.04 2,661.83 0.0K
12:38 2,661.54 2,661.54 2,661.09 2,661.30 0.0K
12:39 2,661.42 2,661.55 2,661.19 2,661.33 0.0K
12:40 2,661.08 2,661.44 2,661.08 2,661.23 0.0K
12:41 2,661.26 2,661.63 2,661.08 2,661.63 0.0K
12:42 2,661.75 2,661.83 2,661.41 2,661.62 0.0K
12:43 2,661.47 2,661.83 2,661.39 2,661.62 0.0K
12:44 2,661.61 2,661.68 2,661.14 2,661.16 0.0K
12:45 2,660.73 2,661.11 2,659.98 2,660.11 0.0K
12:46 2,660.17 2,660.44 2,659.41 2,659.68 0.0K
12:47 2,659.63 2,660.00 2,659.63 2,660.00 0.0K
12:48 2,660.14 2,660.14 2,659.55 2,659.55 0.0K
12:49 2,659.34 2,659.76 2,659.23 2,659.23 0.0K
12:50 2,659.29 2,659.54 2,658.24 2,658.42 0.0K
12:51 2,658.55 2,659.24 2,658.40 2,659.24 0.0K
12:52 2,659.46 2,659.46 2,658.86 2,658.91 0.0K
12:53 2,658.67 2,659.58 2,658.67 2,659.29 0.0K
12:54 2,659.34 2,659.64 2,659.20 2,659.20 0.0K
12:55 2,659.06 2,659.26 2,659.00 2,659.00 0.0K
12:56 2,659.15 2,659.52 2,658.61 2,658.75 0.0K
12:57 2,658.68 2,658.75 2,658.41 2,658.45 0.0K
12:58 2,658.45 2,658.88 2,658.45 2,658.68 0.0K
12:59 2,658.65 2,658.89 2,658.58 2,658.89 0.0K
13:00 2,659.06 2,659.55 2,659.06 2,659.51 0.0K
13:01 2,659.55 2,659.88 2,659.42 2,659.77 0.0K
13:02 2,659.69 2,659.80 2,659.17 2,659.23 0.0K
13:03 2,658.68 2,658.68 2,657.81 2,658.00 0.0K
13:04 2,657.98 2,658.21 2,657.61 2,658.11 0.0K
13:05 2,657.96 2,658.17 2,657.82 2,658.13 0.0K
13:06 2,658.36 2,658.56 2,658.20 2,658.31 0.0K
13:07 2,658.34 2,658.81 2,658.32 2,658.59 0.0K
13:08 2,658.67 2,659.74 2,658.54 2,659.33 0.0K
13:09 2,659.39 2,659.93 2,659.02 2,659.93 0.0K
13:10 2,659.91 2,661.60 2,659.91 2,661.28 0.0K
13:11 2,661.24 2,661.55 2,661.03 2,661.08 0.0K
13:12 2,661.05 2,662.55 2,661.05 2,662.55 0.0K
13:13 2,662.71 2,662.71 2,661.81 2,661.85 0.0K
13:14 2,661.91 2,662.01 2,661.66 2,661.90 0.0K
13:15 2,661.53 2,661.72 2,660.44 2,660.67 0.0K
13:16 2,660.54 2,660.54 2,659.68 2,659.69 0.0K
13:17 2,659.79 2,660.10 2,659.30 2,659.65 0.0K
13:18 2,659.50 2,660.16 2,659.49 2,660.16 0.0K
13:19 2,660.19 2,660.91 2,660.19 2,660.83 0.0K
13:20 2,660.92 2,660.92 2,660.40 2,660.46 0.0K
13:21 2,660.33 2,660.47 2,659.41 2,659.54 0.0K
13:22 2,659.49 2,659.73 2,659.39 2,659.63 0.0K
13:23 2,659.65 2,659.91 2,659.46 2,659.85 0.0K
13:24 2,659.83 2,661.42 2,659.83 2,661.42 0.0K
13:25 2,661.26 2,661.37 2,660.15 2,660.15 0.0K
13:26 2,660.08 2,660.14 2,659.51 2,659.87 0.0K
13:27 2,659.73 2,660.36 2,659.73 2,660.36 0.0K
13:28 2,660.57 2,661.13 2,660.57 2,661.03 0.0K
13:29 2,661.09 2,661.20 2,660.73 2,660.83 0.0K
13:30 2,660.86 2,661.77 2,660.86 2,661.70 0.0K
13:31 2,661.88 2,662.14 2,661.74 2,662.14 0.0K
13:32 2,662.04 2,662.32 2,662.04 2,662.32 0.0K
13:33 2,662.31 2,662.40 2,661.97 2,662.09 0.0K
13:34 2,662.20 2,662.20 2,661.50 2,661.50 0.0K
13:35 2,661.49 2,661.95 2,660.51 2,660.51 0.0K
13:36 2,659.84 2,660.09 2,659.70 2,659.82 0.0K
13:37 2,659.73 2,659.83 2,658.97 2,659.21 0.0K
13:38 2,659.29 2,659.45 2,658.72 2,658.72 0.0K
13:39 2,658.90 2,658.92 2,658.39 2,658.46 0.0K
13:40 2,658.58 2,658.58 2,658.06 2,658.13 0.0K
13:41 2,658.12 2,658.61 2,657.92 2,658.59 0.0K
13:42 2,658.57 2,658.77 2,658.35 2,658.64 0.0K
13:43 2,658.47 2,658.79 2,658.47 2,658.48 0.0K
13:44 2,658.18 2,658.44 2,658.01 2,658.07 0.0K
13:45 2,658.20 2,658.48 2,658.00 2,658.17 0.0K
13:46 2,658.40 2,658.40 2,656.79 2,656.86 0.0K
13:47 2,656.79 2,657.21 2,656.33 2,656.33 0.0K
13:48 2,656.35 2,656.35 2,655.68 2,655.96 0.0K
13:49 2,655.98 2,656.30 2,655.82 2,655.82 0.0K
13:50 2,655.92 2,655.92 2,655.44 2,655.90 0.0K
13:51 2,656.20 2,657.01 2,656.20 2,656.63 0.0K
13:52 2,656.71 2,656.71 2,656.19 2,656.24 0.0K
13:53 2,656.29 2,656.46 2,655.90 2,656.01 0.0K
13:54 2,655.87 2,656.71 2,655.77 2,656.54 0.0K
13:55 2,656.65 2,657.05 2,656.00 2,656.00 0.0K
13:56 2,656.09 2,656.09 2,655.23 2,655.25 0.0K
13:57 2,655.29 2,655.76 2,655.29 2,655.76 0.0K
13:58 2,655.66 2,656.05 2,655.30 2,655.40 0.0K
13:59 2,655.45 2,655.77 2,655.39 2,655.39 0.0K
14:00 2,655.23 2,655.51 2,655.03 2,655.29 0.0K
14:01 2,655.25 2,655.63 2,655.10 2,655.30 0.0K
14:02 2,655.32 2,655.32 2,654.42 2,654.52 0.0K
14:03 2,654.45 2,655.04 2,654.45 2,654.57 0.0K
14:04 2,654.91 2,655.78 2,654.81 2,655.78 0.0K
14:05 2,655.77 2,656.90 2,655.77 2,656.88 0.0K
14:06 2,656.92 2,656.92 2,656.40 2,656.57 0.0K
14:07 2,656.61 2,656.81 2,656.30 2,656.30 0.0K
14:08 2,656.15 2,656.55 2,656.13 2,656.23 0.0K
14:09 2,656.40 2,656.40 2,655.73 2,655.84 0.0K
14:10 2,655.84 2,655.84 2,655.33 2,655.33 0.0K
14:11 2,655.45 2,655.54 2,654.72 2,655.42 0.0K
14:12 2,655.39 2,656.10 2,655.39 2,655.78 0.0K
14:13 2,655.80 2,656.83 2,655.80 2,656.81 0.0K
14:14 2,657.02 2,658.05 2,657.02 2,658.05 0.0K
14:15 2,658.30 2,660.03 2,658.30 2,660.03 0.0K
14:16 2,659.89 2,659.89 2,658.84 2,658.96 0.0K
14:17 2,659.17 2,659.17 2,658.16 2,658.16 0.0K
14:18 2,658.31 2,659.25 2,658.30 2,658.65 0.0K
14:19 2,658.79 2,659.11 2,658.67 2,659.11 0.0K
14:20 2,658.97 2,658.97 2,658.28 2,658.55 0.0K
14:21 2,658.43 2,658.43 2,657.25 2,657.25 0.0K
14:22 2,657.05 2,657.14 2,656.82 2,656.95 0.0K
14:23 2,657.23 2,657.66 2,657.18 2,657.25 0.0K
14:24 2,657.33 2,657.43 2,657.20 2,657.21 0.0K
14:25 2,656.95 2,657.03 2,656.45 2,656.45 0.0K
14:26 2,656.44 2,656.56 2,656.12 2,656.37 0.0K
14:27 2,656.61 2,656.93 2,656.59 2,656.80 0.0K
14:28 2,656.62 2,657.13 2,656.62 2,656.85 0.0K
14:29 2,656.85 2,657.25 2,656.85 2,657.00 0.0K
14:30 2,657.07 2,657.07 2,656.25 2,656.30 0.0K
14:31 2,656.47 2,657.62 2,656.34 2,656.85 0.0K
14:32 2,657.00 2,657.40 2,656.88 2,657.40 0.0K
14:33 2,657.52 2,658.00 2,657.42 2,657.98 0.0K
14:34 2,657.94 2,658.15 2,657.74 2,658.11 0.0K
14:35 2,658.12 2,658.58 2,657.74 2,658.58 0.0K
14:36 2,658.63 2,659.52 2,658.63 2,659.14 0.0K
14:37 2,659.11 2,659.30 2,659.06 2,659.28 0.0K
14:38 2,659.22 2,660.05 2,659.22 2,660.05 0.0K
14:39 2,660.25 2,660.76 2,660.02 2,660.76 0.0K
14:40 2,660.67 2,661.71 2,660.67 2,661.45 0.0K
14:41 2,661.35 2,661.48 2,661.08 2,661.13 0.0K
14:42 2,661.10 2,661.10 2,660.61 2,661.01 0.0K
14:43 2,660.95 2,661.34 2,660.85 2,660.86 0.0K
14:44 2,661.00 2,661.71 2,661.00 2,661.65 0.0K
14:45 2,661.82 2,662.68 2,661.80 2,662.59 0.0K
14:46 2,662.65 2,662.65 2,662.00 2,662.15 0.0K
14:47 2,662.07 2,662.07 2,661.29 2,661.29 0.0K
14:48 2,660.94 2,661.05 2,659.84 2,659.90 0.0K
14:49 2,659.97 2,660.04 2,659.54 2,659.89 0.0K
14:50 2,659.84 2,660.06 2,659.77 2,660.02 0.0K
14:51 2,659.89 2,660.02 2,659.71 2,659.88 0.0K
14:52 2,659.81 2,661.14 2,659.81 2,661.14 0.0K
14:53 2,661.03 2,662.36 2,661.02 2,662.20 0.0K
14:54 2,662.13 2,662.29 2,662.11 2,662.26 0.0K
14:55 2,662.28 2,662.48 2,662.17 2,662.38 0.0K
14:56 2,662.45 2,662.45 2,662.17 2,662.27 0.0K
14:57 2,662.50 2,662.61 2,661.99 2,662.04 0.0K
14:58 2,661.95 2,661.96 2,660.98 2,661.12 0.0K
14:59 2,661.07 2,661.07 2,660.54 2,660.83 0.0K
15:00 2,661.24 2,661.25 2,660.44 2,660.44 0.0K
15:01 2,660.62 2,660.62 2,659.82 2,659.96 0.0K
15:02 2,660.02 2,660.02 2,659.10 2,659.11 0.0K
15:03 2,659.41 2,659.69 2,659.32 2,659.49 0.0K
15:04 2,659.59 2,659.81 2,659.42 2,659.81 0.0K
15:05 2,659.74 2,660.05 2,659.49 2,659.54 0.0K
15:06 2,659.61 2,659.68 2,659.23 2,659.27 0.0K
15:07 2,659.24 2,659.24 2,658.87 2,658.93 0.0K
15:08 2,658.87 2,659.17 2,658.44 2,658.44 0.0K
15:09 2,658.56 2,658.59 2,657.68 2,657.68 0.0K
15:10 2,657.48 2,657.68 2,657.08 2,657.46 0.0K
15:11 2,657.63 2,657.79 2,657.46 2,657.50 0.0K
15:12 2,657.42 2,657.62 2,657.32 2,657.39 0.0K
15:13 2,657.49 2,657.49 2,656.43 2,656.43 0.0K
15:14 2,656.29 2,656.95 2,656.15 2,656.77 0.0K
15:15 2,656.80 2,657.69 2,656.80 2,657.48 0.0K
15:16 2,657.32 2,657.72 2,657.17 2,657.37 0.0K
15:17 2,657.91 2,658.49 2,657.91 2,658.23 0.0K
15:18 2,658.27 2,659.02 2,658.27 2,658.94 0.0K
15:19 2,658.94 2,658.94 2,658.67 2,658.67 0.0K
15:20 2,658.64 2,658.83 2,657.81 2,657.81 0.0K
15:21 2,657.83 2,658.05 2,657.68 2,657.84 0.0K
15:22 2,657.82 2,657.96 2,657.44 2,657.56 0.0K
15:23 2,657.63 2,657.70 2,657.41 2,657.69 0.0K
15:24 2,657.78 2,658.30 2,657.62 2,658.30 0.0K
15:25 2,658.13 2,658.13 2,657.88 2,657.90 0.0K
15:26 2,657.63 2,657.87 2,657.46 2,657.46 0.0K
15:27 2,657.43 2,657.77 2,657.39 2,657.62 0.0K
15:28 2,657.66 2,657.78 2,657.41 2,657.78 0.0K
15:29 2,657.73 2,658.18 2,657.63 2,657.63 0.0K
15:30 2,657.75 2,657.91 2,657.58 2,657.58 0.0K
15:31 2,657.57 2,657.63 2,657.42 2,657.50 0.0K
15:32 2,657.50 2,657.88 2,657.45 2,657.73 0.0K
15:33 2,657.91 2,657.91 2,657.34 2,657.59 0.0K
15:34 2,657.70 2,658.40 2,657.70 2,658.32 0.0K
15:35 2,658.21 2,658.64 2,658.06 2,658.46 0.0K
15:36 2,658.23 2,658.23 2,657.73 2,657.82 0.0K
15:37 2,657.77 2,658.33 2,657.77 2,658.33 0.0K
15:38 2,658.50 2,658.83 2,658.47 2,658.76 0.0K
15:39 2,658.90 2,659.09 2,658.59 2,659.09 0.0K
15:40 2,659.03 2,660.00 2,659.01 2,659.90 0.0K
15:41 2,659.65 2,660.18 2,659.62 2,660.18 0.0K
15:42 2,659.96 2,660.10 2,659.60 2,660.10 0.0K
15:43 2,660.05 2,661.09 2,660.04 2,661.09 0.0K
15:44 2,661.01 2,661.51 2,661.01 2,661.51 0.0K
15:45 2,661.36 2,661.50 2,660.76 2,660.80 0.0K
15:46 2,660.78 2,661.39 2,660.44 2,661.20 0.0K
15:47 2,661.32 2,661.78 2,661.26 2,661.37 0.0K
15:48 2,661.59 2,662.01 2,661.59 2,661.75 0.0K
15:49 2,661.54 2,662.31 2,661.05 2,662.16 0.0K
15:50 2,662.52 2,662.85 2,662.07 2,662.07 0.0K
15:51 2,662.29 2,663.22 2,662.29 2,662.87 0.0K
15:52 2,662.93 2,663.13 2,662.32 2,662.78 0.0K
15:53 2,662.61 2,662.61 2,661.77 2,662.23 0.0K
15:54 2,662.11 2,662.36 2,661.64 2,662.36 0.0K
15:55 2,662.72 2,662.72 2,661.30 2,662.20 0.0K
15:56 2,662.13 2,662.59 2,661.95 2,662.59 0.0K
15:57 2,662.30 2,662.82 2,662.25 2,662.28 0.0K
15:58 2,662.32 2,662.72 2,662.32 2,662.72 0.0K
15:59 2,662.84 2,662.98 2,661.73 2,661.85 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 2,665.69 2,670.37 2,648.93 2,661.42 0.0M
2025-09-25 2,646.89 2,666.45 2,639.75 2,659.23 0.0M
2025-09-24 2,695.12 2,696.34 2,654.39 2,661.85 0.0M
2025-09-22 2,684.51 2,696.95 2,679.29 2,695.13 0.0M
2025-09-20 2,704.89 2,704.89 2,673.43 2,688.92 0.0M
2025-09-19 2,704.89 2,704.89 2,673.43 2,688.92 0.0M
2025-09-18 2,679.23 2,698.91 2,675.55 2,695.41 0.0M
2025-09-17 2,666.19 2,680.23 2,651.31 2,672.23 0.0M
2025-09-16 2,677.56 2,678.56 2,647.83 2,661.67 0.0M
2025-09-15 2,657.68 2,682.96 2,657.68 2,677.65 0.0M
2025-09-12 2,672.17 2,673.22 2,644.29 2,650.44 0.0M
2025-09-11 2,672.64 2,699.75 2,669.68 2,692.65 0.0M
2025-09-10 2,647.03 2,668.64 2,645.69 2,664.88 0.0M
2025-09-09 2,610.92 2,636.05 2,609.97 2,633.70 0.0M
2025-09-08 2,598.48 2,619.94 2,596.02 2,614.63 0.0M
2025-09-05 2,645.99 2,650.15 2,613.72 2,631.73 0.0M
2025-09-04 2,593.98 2,640.20 2,593.98 2,634.80 0.0M
2025-09-03 2,580.92 2,582.35 2,566.68 2,579.45 0.0M
2025-09-02 2,573.52 2,597.02 2,565.10 2,582.76 0.0M
2025-08-29 2,607.42 2,610.89 2,596.33 2,607.86 0.0M
2025-08-28 2,584.64 2,617.02 2,579.44 2,612.44 0.0M
2025-08-27 2,562.94 2,589.73 2,561.62 2,585.05 0.0M
2025-08-26 2,553.91 2,575.46 2,551.94 2,564.25 0.0M
2025-08-25 2,546.43 2,557.40 2,544.04 2,548.61 0.0M
2025-08-22 2,535.12 2,569.10 2,535.11 2,544.59 0.0M
2025-08-21 2,517.85 2,531.84 2,510.37 2,527.85 0.0M
2025-08-20 2,521.82 2,527.82 2,501.12 2,523.94 0.0M
2025-08-19 2,537.83 2,549.31 2,520.91 2,524.27 0.0M
2025-08-18 2,525.41 2,546.58 2,524.84 2,543.82 0.0M
2025-08-15 2,541.57 2,541.57 2,522.68 2,524.97 0.0M
2025-08-14 2,544.36 2,569.52 2,525.58 2,546.84 0.0M
2025-08-13 2,594.59 2,595.69 2,566.87 2,577.03 0.0M
2025-08-12 2,552.09 2,584.83 2,552.09 2,582.54 0.0M
2025-08-11 2,554.50 2,566.72 2,526.82 2,533.57 0.0M
2025-08-08 2,538.38 2,555.90 2,535.69 2,547.72 0.0M
2025-08-07 2,521.05 2,525.28 2,493.35 2,519.89 0.0M
2025-08-06 2,492.63 2,522.43 2,491.77 2,512.20 0.0M
2025-08-05 2,482.50 2,484.05 2,453.17 2,461.79 0.0M
2025-08-04 2,446.11 2,475.61 2,446.11 2,475.61 0.0M
2025-08-01 2,426.53 2,434.57 2,390.56 2,421.63 0.0M
2025-07-31 2,462.62 2,487.30 2,450.11 2,454.28 0.0M
2025-07-30 2,452.18 2,467.39 2,440.55 2,455.27 0.0M
2025-07-29 2,462.68 2,473.76 2,447.41 2,450.64 0.0M
2025-07-28 2,451.71 2,452.81 2,440.05 2,452.50 0.0M
2025-07-25 2,461.71 2,463.51 2,449.47 2,458.58 0.0M
2025-07-24 2,462.11 2,469.20 2,453.88 2,460.63 0.0M
2025-07-23 2,417.29 2,462.21 2,411.85 2,461.99 0.0M
2025-07-22 2,433.39 2,435.86 2,420.58 2,430.92 0.0M
2025-07-21 2,436.33 2,449.51 2,430.51 2,434.13 0.0M
2025-07-18 2,430.06 2,432.63 2,413.83 2,420.47 0.0M
2025-07-17 2,392.45 2,426.97 2,392.25 2,423.80 0.0M
2025-07-16 2,378.22 2,391.06 2,358.83 2,390.80 0.0M
2025-07-15 2,383.06 2,390.92 2,368.29 2,373.87 0.0M
2025-07-14 2,367.26 2,385.25 2,364.58 2,382.69 0.0M
2025-07-11 2,381.90 2,384.10 2,361.33 2,368.80 0.0M
2025-07-10 2,397.24 2,400.92 2,381.75 2,392.76 0.0M
2025-07-09 2,407.48 2,412.21 2,391.48 2,407.20 0.0M
2025-07-08 2,407.69 2,413.95 2,395.31 2,404.91 0.0M
2025-07-07 2,421.34 2,427.00 2,402.02 2,412.54 0.0M
2025-07-03 2,407.89 2,428.01 2,407.57 2,426.44 0.0M
2025-07-02 2,407.77 2,409.66 2,394.60 2,405.41 0.0M
2025-07-01 2,416.14 2,422.22 2,403.09 2,415.91 0.0M
2025-06-30 2,404.32 2,422.30 2,403.46 2,419.40 0.0M
2025-06-27 2,382.32 2,397.59 2,373.94 2,385.70 0.0M
2025-06-26 2,370.23 2,383.34 2,368.85 2,381.23 0.0M
2025-06-25 2,363.64 2,367.67 2,355.81 2,359.85 0.0M
2025-06-24 2,348.42 2,372.84 2,345.06 2,369.54 0.0M
2025-06-23 2,281.72 2,336.99 2,281.52 2,335.63 0.0M
2025-06-20 2,294.34 2,303.70 2,282.44 2,286.69 0.0M
2025-06-18 2,276.13 2,294.07 2,274.12 2,280.46 0.0M
2025-06-17 2,283.41 2,293.91 2,263.09 2,267.92 0.0M
2025-06-16 2,282.21 2,312.01 2,277.03 2,296.52 0.0M
2025-06-13 2,280.64 2,290.43 2,263.13 2,266.51 0.0M
2025-06-12 2,285.77 2,300.39 2,282.68 2,298.73 0.0M
2025-06-11 2,306.29 2,306.29 2,279.62 2,286.23 0.0M
2025-06-10 2,303.95 2,305.81 2,290.65 2,302.54 0.0M
2025-06-09 2,299.14 2,311.62 2,295.40 2,298.93 0.0M
2025-06-06 2,283.92 2,297.91 2,282.41 2,296.66 0.0M
2025-06-05 2,260.87 2,271.89 2,251.06 2,268.41 0.0M
2025-06-04 2,282.81 2,285.92 2,266.93 2,266.93 0.0M
2025-06-03 2,247.72 2,274.52 2,246.90 2,272.92 0.0M
2025-06-02 2,218.82 2,248.29 2,210.47 2,247.86 0.0M
2025-05-31 2,217.23 2,226.78 2,226.78 2,226.78 0.0M
2025-05-30 2,217.23 2,227.95 2,202.33 2,226.78 0.0M
2025-05-29 2,250.73 2,250.73 2,216.26 2,224.78 0.0M
2025-05-28 2,258.65 2,261.39 2,241.88 2,244.64 0.0M
2025-05-27 2,246.66 2,263.04 2,239.52 2,255.06 0.0M
2025-05-23 2,211.29 2,229.43 2,208.38 2,225.87 0.0M
2025-05-22 2,241.38 2,245.33 2,230.28 2,231.14 0.0M
2025-05-21 2,247.57 2,264.54 2,229.99 2,235.74 0.0M
2025-05-20 2,268.41 2,271.46 2,254.56 2,261.06 0.0M
2025-05-19 2,252.90 2,274.29 2,250.11 2,271.69 0.0M
2025-05-17 2,261.92 2,267.68 2,267.68 2,267.68 0.0M
2025-05-16 2,261.92 2,267.89 2,248.92 2,267.68 0.0M
2025-05-15 2,226.57 2,268.61 2,226.22 2,260.21 0.0M
2025-05-14 2,221.02 2,225.97 2,204.90 2,213.83 0.0M
2025-05-13 2,218.65 2,231.39 2,214.78 2,219.37 0.0M
2025-05-12 2,215.46 2,222.89 2,195.26 2,217.44 0.0M
2025-05-09 2,185.00 2,189.07 2,172.97 2,181.24 0.0M
2025-05-08 2,190.42 2,194.06 2,167.72 2,172.87 0.0M
2025-05-07 2,173.33 2,190.10 2,167.23 2,181.34 0.0M
2025-05-06 2,144.93 2,186.98 2,141.73 2,181.51 0.0M
2025-05-05 2,163.28 2,170.99 2,155.57 2,164.28 0.0M
2025-05-02 2,164.35 2,175.32 2,155.25 2,171.41 0.0M
2025-05-01 2,151.29 2,171.36 2,143.97 2,155.93 0.0M
2025-04-30 2,122.40 2,140.73 2,096.74 2,136.96 0.0M
2025-04-29 2,109.79 2,136.54 2,109.41 2,130.65 0.0M
2025-04-28 2,094.49 2,118.87 2,094.49 2,115.67 0.0M
2025-04-25 2,097.80 2,099.95 2,080.83 2,096.82 0.0M
2025-04-24 2,068.76 2,116.87 2,066.00 2,108.23 0.0M
2025-04-23 2,067.64 2,105.00 2,061.30 2,068.88 0.0M
2025-04-22 2,020.93 2,051.42 2,014.53 2,038.84 0.0M
2025-04-21 2,044.85 2,049.34 1,987.24 2,004.16 0.0M
2025-04-17 2,066.74 2,079.42 2,058.02 2,064.06 0.0M
2025-04-16 2,080.68 2,097.22 2,043.52 2,056.38 0.0M
2025-04-15 2,098.16 2,105.82 2,091.57 2,095.57 0.0M
2025-04-14 2,094.16 2,106.36 2,075.32 2,086.97 0.0M
2025-04-11 2,056.46 2,080.79 2,040.30 2,071.05 0.0M
2025-04-10 2,068.47 2,080.29 2,002.99 2,049.58 0.0M
2025-04-09 1,953.99 2,106.19 1,930.55 2,096.30 0.0M
2025-04-08 2,041.85 2,058.80 1,943.61 1,967.97 0.0M
2025-04-07 1,917.94 2,066.90 1,914.19 2,003.26 0.0M
2025-04-04 2,074.40 2,084.02 1,987.04 1,992.10 0.0M
2025-04-03 2,175.61 2,175.61 2,110.67 2,112.30 0.0M
2025-04-02 2,193.03 2,232.74 2,193.03 2,222.22 0.0M
2025-04-01 2,204.75 2,221.35 2,189.38 2,214.95 0.0M
2025-03-31 2,185.53 2,212.26 2,182.61 2,207.97 0.0M
2025-03-28 2,228.82 2,233.34 2,192.63 2,201.05 0.0M
2025-03-27 2,226.91 2,236.57 2,217.11 2,226.64 0.0M
2025-03-26 2,236.74 2,249.59 2,225.02 2,230.31 0.0M
2025-03-25 2,233.09 2,248.25 2,229.66 2,236.41 0.0M
2025-03-24 2,228.44 2,241.72 2,226.51 2,238.00 0.0M
2025-03-21 2,188.64 2,203.12 2,181.82 2,201.33 0.0M
2025-03-20 2,196.64 2,212.29 2,195.23 2,200.79 0.0M
2025-03-19 2,201.73 2,223.75 2,197.38 2,211.71 0.0M
2025-03-18 2,202.56 2,202.56 2,184.07 2,195.79 0.0M
2025-03-17 2,183.34 2,216.05 2,181.21 2,209.73 0.0M
2025-03-14 2,165.79 2,189.22 2,161.28 2,186.69 0.0M
2025-03-13 2,172.46 2,176.22 2,145.78 2,156.65 0.0M
2025-03-12 2,180.92 2,187.63 2,152.05 2,171.94 0.0M
2025-03-11 2,191.18 2,199.04 2,160.12 2,177.81 0.0M
2025-03-10 2,255.46 2,262.87 2,210.51 2,225.58 0.0M
2025-03-07 2,245.87 2,283.39 2,232.09 2,279.28 0.0M
2025-03-06 2,248.37 2,264.89 2,231.60 2,249.71 0.0M
2025-03-05 2,240.26 2,270.16 2,232.25 2,268.18 0.0M
2025-03-04 2,255.77 2,263.19 2,223.68 2,239.45 0.0M
2025-03-03 2,301.37 2,310.44 2,253.41 2,267.23 0.0M
2025-02-28 2,274.44 2,295.60 2,256.80 2,294.25 0.0M
2025-02-27 2,306.31 2,310.49 2,271.72 2,274.24 0.0M
2025-02-26 2,294.67 2,312.11 2,288.61 2,294.78 0.0M
2025-02-25 2,292.09 2,292.09 2,270.88 2,286.15 0.0M
2025-02-24 2,298.11 2,299.97 2,277.33 2,277.88 0.0M
2025-02-21 2,332.23 2,332.23 2,294.62 2,295.99 0.0M
2025-02-20 2,337.30 2,338.58 2,311.38 2,328.53 0.0M
2025-02-19 2,331.97 2,339.65 2,319.08 2,339.45 0.0M
2025-02-18 2,330.87 2,344.29 2,320.68 2,323.49 0.0M
2025-02-14 2,318.23 2,324.39 2,305.66 2,321.99 0.0M
2025-02-13 2,319.07 2,326.13 2,294.95 2,314.27 0.0M
2025-02-12 2,261.24 2,284.88 2,258.86 2,280.72 0.0M
2025-02-11 2,290.08 2,298.73 2,284.97 2,291.47 0.0M
2025-02-10 2,306.59 2,310.69 2,294.78 2,305.54 0.0M
2025-02-07 2,302.26 2,313.89 2,284.22 2,286.53 0.0M
2025-02-06 2,303.78 2,304.03 2,281.27 2,298.04 0.0M
2025-02-05 2,259.73 2,289.91 2,255.89 2,289.28 0.0M
2025-02-04 2,230.29 2,250.82 2,228.32 2,249.73 0.0M
2025-02-03 2,190.96 2,237.13 2,188.94 2,231.42 0.0M
2025-01-31 2,230.21 2,253.18 2,220.97 2,226.11 0.0M
2025-01-30 2,232.31 2,242.12 2,210.62 2,218.76 0.0M
2025-01-29 2,228.52 2,230.18 2,198.51 2,201.21 0.0M
2025-01-28 2,185.62 2,199.83 2,176.84 2,196.32 0.0M
2025-01-27 2,251.47 2,251.47 2,174.17 2,180.46 0.0M
2025-01-24 2,294.44 2,301.80 2,281.05 2,283.05 0.0M
2025-01-23 2,260.52 2,282.68 2,257.13 2,279.38 0.0M
2025-01-22 2,253.75 2,272.85 2,253.75 2,268.75 0.0M
2025-01-21 2,223.99 2,248.67 2,223.99 2,244.28 0.0M
2025-01-17 2,216.79 2,221.24 2,209.67 2,213.95 0.0M
2025-01-16 2,195.01 2,205.86 2,188.45 2,193.60 0.0M
2025-01-15 2,195.26 2,204.06 2,187.70 2,191.07 0.0M
2025-01-14 2,159.63 2,171.90 2,150.75 2,169.03 0.0M
2025-01-13 2,136.70 2,150.15 2,129.79 2,149.61 0.0M
2025-01-10 2,158.66 2,162.03 2,148.60 2,152.36 0.0M
2025-01-08 2,173.54 2,188.57 2,158.79 2,187.08 0.0M
2025-01-07 2,210.21 2,211.54 2,173.68 2,180.43 0.0M
2025-01-06 2,209.60 2,218.46 2,201.88 2,204.54 0.0M
2025-01-03 2,197.90 2,213.29 2,189.74 2,204.35 0.0M
2025-01-02 2,193.63 2,211.54 2,179.11 2,191.82 0.0M