Dow Jones US Thematic Long Size (DJTLSS)

DJTLSS
🏛️ Vereinigte Staaten →
2,625.81
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 2,641.94 2,644.17 2,641.94 2,643.27 0.0K
09:31 2,643.00 2,645.07 2,642.89 2,645.07 0.0K
09:32 2,644.84 2,647.20 2,644.78 2,647.20 0.0K
09:33 2,648.02 2,650.24 2,647.71 2,650.07 0.0K
09:34 2,649.95 2,651.44 2,649.87 2,651.44 0.0K
09:35 2,650.99 2,651.48 2,650.79 2,650.88 0.0K
09:36 2,650.72 2,652.14 2,650.57 2,651.91 0.0K
09:37 2,651.89 2,652.59 2,651.89 2,652.07 0.0K
09:38 2,651.91 2,652.34 2,651.73 2,651.96 0.0K
09:39 2,651.92 2,651.92 2,650.11 2,650.51 0.0K
09:40 2,650.40 2,651.68 2,650.40 2,651.22 0.0K
09:41 2,651.24 2,651.87 2,651.24 2,651.87 0.0K
09:42 2,651.64 2,651.64 2,650.65 2,650.94 0.0K
09:43 2,651.01 2,651.19 2,650.35 2,650.35 0.0K
09:44 2,649.89 2,650.36 2,649.54 2,649.92 0.0K
09:45 2,650.22 2,650.79 2,649.63 2,649.63 0.0K
09:46 2,649.56 2,649.67 2,648.96 2,649.57 0.0K
09:47 2,649.34 2,649.41 2,648.29 2,648.29 0.0K
09:48 2,648.27 2,648.37 2,647.76 2,647.90 0.0K
09:49 2,647.76 2,647.76 2,646.74 2,646.74 0.0K
09:50 2,647.78 2,648.83 2,647.71 2,647.71 0.0K
09:51 2,647.57 2,647.64 2,646.46 2,646.50 0.0K
09:52 2,646.35 2,646.98 2,646.30 2,646.98 0.0K
09:53 2,646.99 2,647.35 2,646.45 2,646.63 0.0K
09:54 2,646.49 2,647.71 2,646.47 2,647.71 0.0K
09:55 2,647.79 2,648.10 2,647.52 2,647.65 0.0K
09:56 2,647.72 2,647.72 2,646.77 2,646.77 0.0K
09:57 2,646.82 2,646.98 2,646.23 2,646.23 0.0K
09:58 2,646.02 2,646.12 2,645.46 2,645.46 0.0K
09:59 2,645.34 2,646.62 2,645.34 2,646.62 0.0K
10:00 2,646.76 2,646.76 2,643.54 2,643.54 0.0K
10:01 2,643.57 2,644.08 2,642.62 2,644.08 0.0K
10:02 2,644.45 2,644.81 2,644.07 2,644.41 0.0K
10:03 2,644.51 2,644.89 2,644.51 2,644.89 0.0K
10:04 2,644.83 2,646.24 2,644.83 2,646.15 0.0K
10:05 2,646.29 2,646.77 2,646.06 2,646.65 0.0K
10:06 2,646.58 2,646.58 2,645.23 2,645.30 0.0K
10:07 2,645.57 2,646.58 2,645.57 2,646.36 0.0K
10:08 2,646.48 2,648.12 2,646.47 2,648.12 0.0K
10:09 2,648.31 2,649.69 2,648.31 2,649.69 0.0K
10:10 2,649.87 2,650.12 2,649.74 2,650.12 0.0K
10:11 2,650.58 2,652.54 2,650.43 2,652.54 0.0K
10:12 2,652.63 2,652.63 2,652.01 2,652.18 0.0K
10:13 2,652.18 2,652.44 2,652.18 2,652.39 0.0K
10:14 2,652.11 2,652.23 2,651.89 2,651.93 0.0K
10:15 2,651.99 2,652.18 2,651.68 2,651.83 0.0K
10:16 2,651.90 2,651.93 2,651.42 2,651.66 0.0K
10:17 2,651.77 2,651.77 2,651.42 2,651.59 0.0K
10:18 2,651.52 2,651.52 2,650.51 2,650.51 0.0K
10:19 2,650.46 2,650.99 2,650.37 2,650.65 0.0K
10:20 2,650.49 2,650.49 2,648.57 2,648.71 0.0K
10:21 2,648.78 2,649.05 2,648.69 2,648.75 0.0K
10:22 2,648.98 2,649.88 2,648.93 2,649.88 0.0K
10:23 2,649.87 2,649.87 2,649.30 2,649.35 0.0K
10:24 2,649.38 2,649.56 2,649.22 2,649.56 0.0K
10:25 2,649.64 2,649.72 2,648.98 2,649.24 0.0K
10:26 2,649.30 2,649.35 2,649.00 2,649.23 0.0K
10:27 2,649.13 2,649.13 2,647.90 2,648.01 0.0K
10:28 2,648.07 2,648.69 2,648.07 2,648.69 0.0K
10:29 2,648.74 2,649.28 2,648.65 2,648.65 0.0K
10:30 2,648.58 2,648.60 2,647.62 2,647.62 0.0K
10:31 2,647.66 2,647.96 2,647.66 2,647.92 0.0K
10:32 2,647.80 2,648.06 2,647.42 2,647.53 0.0K
10:33 2,647.71 2,647.83 2,646.94 2,647.13 0.0K
10:34 2,647.07 2,647.12 2,646.70 2,646.70 0.0K
10:35 2,646.75 2,647.55 2,646.63 2,647.49 0.0K
10:36 2,647.27 2,647.27 2,646.88 2,646.88 0.0K
10:37 2,646.70 2,647.03 2,646.23 2,647.03 0.0K
10:38 2,647.02 2,647.29 2,646.94 2,647.29 0.0K
10:39 2,647.22 2,648.27 2,647.22 2,648.19 0.0K
10:40 2,648.10 2,648.81 2,648.10 2,648.66 0.0K
10:41 2,648.59 2,648.59 2,647.81 2,647.94 0.0K
10:42 2,647.79 2,647.79 2,647.28 2,647.28 0.0K
10:43 2,647.30 2,647.39 2,646.71 2,646.77 0.0K
10:44 2,646.79 2,646.83 2,646.45 2,646.82 0.0K
10:45 2,646.80 2,646.83 2,646.47 2,646.81 0.0K
10:46 2,646.78 2,646.93 2,646.68 2,646.83 0.0K
10:47 2,646.92 2,647.64 2,646.92 2,647.64 0.0K
10:48 2,647.53 2,647.53 2,647.30 2,647.50 0.0K
10:49 2,647.44 2,647.73 2,647.37 2,647.37 0.0K
10:50 2,647.42 2,647.42 2,646.84 2,646.84 0.0K
10:51 2,646.79 2,647.67 2,646.79 2,647.57 0.0K
10:52 2,647.62 2,648.62 2,647.62 2,648.62 0.0K
10:53 2,648.64 2,648.83 2,648.46 2,648.64 0.0K
10:54 2,648.61 2,648.67 2,648.37 2,648.39 0.0K
10:55 2,648.49 2,648.49 2,648.18 2,648.25 0.0K
10:56 2,648.22 2,648.24 2,647.65 2,647.75 0.0K
10:57 2,647.91 2,647.91 2,647.30 2,647.41 0.0K
10:58 2,647.47 2,647.75 2,647.47 2,647.73 0.0K
10:59 2,647.63 2,647.63 2,647.09 2,647.11 0.0K
11:00 2,647.40 2,647.80 2,647.40 2,647.80 0.0K
11:01 2,647.75 2,647.75 2,647.29 2,647.29 0.0K
11:02 2,647.34 2,647.48 2,647.29 2,647.29 0.0K
11:03 2,647.21 2,647.21 2,646.44 2,646.45 0.0K
11:04 2,646.46 2,646.46 2,645.74 2,645.74 0.0K
11:05 2,645.69 2,645.69 2,645.34 2,645.47 0.0K
11:06 2,645.48 2,645.48 2,644.79 2,644.87 0.0K
11:07 2,644.89 2,644.89 2,644.00 2,644.00 0.0K
11:08 2,643.89 2,643.89 2,643.27 2,643.62 0.0K
11:09 2,643.65 2,643.70 2,642.57 2,642.57 0.0K
11:10 2,642.60 2,642.60 2,642.27 2,642.32 0.0K
11:11 2,642.35 2,642.35 2,641.96 2,641.96 0.0K
11:12 2,641.86 2,641.86 2,641.44 2,641.69 0.0K
11:13 2,641.66 2,641.66 2,640.90 2,641.08 0.0K
11:14 2,641.18 2,641.18 2,640.37 2,640.37 0.0K
11:15 2,640.45 2,641.43 2,640.39 2,641.39 0.0K
11:16 2,641.77 2,642.37 2,641.77 2,642.25 0.0K
11:17 2,642.44 2,642.75 2,642.33 2,642.47 0.0K
11:18 2,642.40 2,642.60 2,642.27 2,642.27 0.0K
11:19 2,642.32 2,642.69 2,642.19 2,642.69 0.0K
11:20 2,642.79 2,643.53 2,642.79 2,643.53 0.0K
11:21 2,643.51 2,643.51 2,643.16 2,643.28 0.0K
11:22 2,643.32 2,643.32 2,642.47 2,642.61 0.0K
11:23 2,642.75 2,643.58 2,642.75 2,643.58 0.0K
11:24 2,643.65 2,643.76 2,643.56 2,643.61 0.0K
11:25 2,643.61 2,644.08 2,643.55 2,643.74 0.0K
11:26 2,643.81 2,643.81 2,643.40 2,643.65 0.0K
11:27 2,643.60 2,643.63 2,643.08 2,643.41 0.0K
11:28 2,643.29 2,643.47 2,642.70 2,642.70 0.0K
11:29 2,642.73 2,642.94 2,642.73 2,642.94 0.0K
11:30 2,642.87 2,643.32 2,642.87 2,643.26 0.0K
11:31 2,643.36 2,643.99 2,643.36 2,643.83 0.0K
11:32 2,643.80 2,643.89 2,643.11 2,643.11 0.0K
11:33 2,643.13 2,643.19 2,642.83 2,642.85 0.0K
11:34 2,642.72 2,642.83 2,642.54 2,642.81 0.0K
11:35 2,642.97 2,643.59 2,642.97 2,643.30 0.0K
11:36 2,643.37 2,643.37 2,642.86 2,642.86 0.0K
11:37 2,642.79 2,642.79 2,642.40 2,642.78 0.0K
11:38 2,642.86 2,642.89 2,642.48 2,642.48 0.0K
11:39 2,642.46 2,643.12 2,642.46 2,643.08 0.0K
11:40 2,643.15 2,643.15 2,642.91 2,642.97 0.0K
11:41 2,643.00 2,643.25 2,642.99 2,643.05 0.0K
11:42 2,642.99 2,643.52 2,642.99 2,643.36 0.0K
11:43 2,643.38 2,643.38 2,643.06 2,643.36 0.0K
11:44 2,643.34 2,643.39 2,643.18 2,643.38 0.0K
11:45 2,643.38 2,643.39 2,643.21 2,643.34 0.0K
11:46 2,643.43 2,643.55 2,643.33 2,643.42 0.0K
11:47 2,643.78 2,644.20 2,643.77 2,643.77 0.0K
11:48 2,643.79 2,643.85 2,643.25 2,643.25 0.0K
11:49 2,643.23 2,643.32 2,642.56 2,642.56 0.0K
11:50 2,642.53 2,642.53 2,642.01 2,642.01 0.0K
11:51 2,642.02 2,642.02 2,641.24 2,641.24 0.0K
11:52 2,641.33 2,641.33 2,640.41 2,640.41 0.0K
11:53 2,640.28 2,641.73 2,640.22 2,641.48 0.0K
11:54 2,641.30 2,641.30 2,640.34 2,640.71 0.0K
11:55 2,640.72 2,640.72 2,639.50 2,639.50 0.0K
11:56 2,639.58 2,639.82 2,639.55 2,639.82 0.0K
11:57 2,640.29 2,640.37 2,639.94 2,640.21 0.0K
11:58 2,640.19 2,640.19 2,637.94 2,638.32 0.0K
11:59 2,638.40 2,639.00 2,638.22 2,639.00 0.0K
12:00 2,638.93 2,639.33 2,638.55 2,638.55 0.0K
12:01 2,638.60 2,639.52 2,638.60 2,639.44 0.0K
12:02 2,639.23 2,639.58 2,639.10 2,639.54 0.0K
12:03 2,639.70 2,639.78 2,639.29 2,639.53 0.0K
12:04 2,639.45 2,639.71 2,639.43 2,639.64 0.0K
12:05 2,639.77 2,640.17 2,638.35 2,638.35 0.0K
12:06 2,638.25 2,638.25 2,637.01 2,637.01 0.0K
12:07 2,636.99 2,637.04 2,636.71 2,637.00 0.0K
12:08 2,637.02 2,638.19 2,637.02 2,638.12 0.0K
12:09 2,638.18 2,638.31 2,637.42 2,637.42 0.0K
12:10 2,637.50 2,637.50 2,636.51 2,636.55 0.0K
12:11 2,636.55 2,636.62 2,635.49 2,635.49 0.0K
12:12 2,635.55 2,635.55 2,634.77 2,634.77 0.0K
12:13 2,634.63 2,635.38 2,634.63 2,635.38 0.0K
12:14 2,635.18 2,635.68 2,634.96 2,635.68 0.0K
12:15 2,635.65 2,635.78 2,635.35 2,635.35 0.0K
12:16 2,635.23 2,635.23 2,634.74 2,634.74 0.0K
12:17 2,634.51 2,635.67 2,634.51 2,635.67 0.0K
12:18 2,635.68 2,637.46 2,635.68 2,637.45 0.0K
12:19 2,637.44 2,637.89 2,637.31 2,637.69 0.0K
12:20 2,637.63 2,637.89 2,637.58 2,637.77 0.0K
12:21 2,637.80 2,637.96 2,637.74 2,637.74 0.0K
12:22 2,637.75 2,638.44 2,637.69 2,638.44 0.0K
12:23 2,638.47 2,639.49 2,638.47 2,639.49 0.0K
12:24 2,639.43 2,639.86 2,639.38 2,639.86 0.0K
12:25 2,639.84 2,639.94 2,639.23 2,639.45 0.0K
12:26 2,639.52 2,639.65 2,639.30 2,639.65 0.0K
12:27 2,639.70 2,640.89 2,639.70 2,640.89 0.0K
12:28 2,640.98 2,641.10 2,639.95 2,639.95 0.0K
12:29 2,639.98 2,640.04 2,639.86 2,640.00 0.0K
12:30 2,640.07 2,641.03 2,640.06 2,641.00 0.0K
12:31 2,641.03 2,641.39 2,640.98 2,641.31 0.0K
12:32 2,641.29 2,641.57 2,641.18 2,641.18 0.0K
12:33 2,641.09 2,641.09 2,640.75 2,640.96 0.0K
12:34 2,640.99 2,640.99 2,640.59 2,640.98 0.0K
12:35 2,640.93 2,641.56 2,640.92 2,641.29 0.0K
12:36 2,641.25 2,641.57 2,641.20 2,641.51 0.0K
12:37 2,641.46 2,641.71 2,641.41 2,641.71 0.0K
12:38 2,641.74 2,643.43 2,641.74 2,643.38 0.0K
12:39 2,643.36 2,643.36 2,643.07 2,643.07 0.0K
12:40 2,643.03 2,643.15 2,642.89 2,643.01 0.0K
12:41 2,642.96 2,643.05 2,642.84 2,642.84 0.0K
12:42 2,642.86 2,642.92 2,642.51 2,642.51 0.0K
12:43 2,642.36 2,642.46 2,641.95 2,642.12 0.0K
12:44 2,642.35 2,643.71 2,642.35 2,643.71 0.0K
12:45 2,643.51 2,643.51 2,643.36 2,643.47 0.0K
12:46 2,643.46 2,643.57 2,642.98 2,642.98 0.0K
12:47 2,643.14 2,643.68 2,643.14 2,643.55 0.0K
12:48 2,643.54 2,643.54 2,642.54 2,642.91 0.0K
12:49 2,643.00 2,643.38 2,642.97 2,643.14 0.0K
12:50 2,643.15 2,643.28 2,641.81 2,641.81 0.0K
12:51 2,641.78 2,642.10 2,641.74 2,642.05 0.0K
12:52 2,642.11 2,642.28 2,641.96 2,641.96 0.0K
12:53 2,641.96 2,642.07 2,641.51 2,641.56 0.0K
12:54 2,641.55 2,641.92 2,641.54 2,641.92 0.0K
12:55 2,641.87 2,642.03 2,641.28 2,641.29 0.0K
12:56 2,641.33 2,641.33 2,640.60 2,640.64 0.0K
12:57 2,640.60 2,640.60 2,639.69 2,639.69 0.0K
12:58 2,639.63 2,639.97 2,639.63 2,639.90 0.0K
12:59 2,639.73 2,639.73 2,639.12 2,639.18 0.0K
13:00 2,638.98 2,639.24 2,638.41 2,639.03 0.0K
13:01 2,638.99 2,639.02 2,638.87 2,638.95 0.0K
13:02 2,638.92 2,638.92 2,638.13 2,638.57 0.0K
13:03 2,638.45 2,638.82 2,638.45 2,638.82 0.0K
13:04 2,638.94 2,639.45 2,638.94 2,639.45 0.0K
13:05 2,639.46 2,639.46 2,638.79 2,638.79 0.0K
13:06 2,638.65 2,638.72 2,638.10 2,638.10 0.0K
13:07 2,638.04 2,638.81 2,638.01 2,638.80 0.0K
13:08 2,638.75 2,639.81 2,638.75 2,639.81 0.0K
13:09 2,639.74 2,640.12 2,639.66 2,640.09 0.0K
13:10 2,639.99 2,640.63 2,639.96 2,640.55 0.0K
13:11 2,640.57 2,640.59 2,640.44 2,640.55 0.0K
13:12 2,640.49 2,640.85 2,640.49 2,640.80 0.0K
13:13 2,640.77 2,640.89 2,640.22 2,640.22 0.0K
13:14 2,640.19 2,640.29 2,639.88 2,639.88 0.0K
13:15 2,639.89 2,639.89 2,639.68 2,639.79 0.0K
13:16 2,639.78 2,639.78 2,639.60 2,639.67 0.0K
13:17 2,639.59 2,639.94 2,639.59 2,639.94 0.0K
13:18 2,639.94 2,640.10 2,639.73 2,639.73 0.0K
13:19 2,639.80 2,639.93 2,639.79 2,639.93 0.0K
13:20 2,639.85 2,639.85 2,639.30 2,639.30 0.0K
13:21 2,639.37 2,639.38 2,638.85 2,638.85 0.0K
13:22 2,638.89 2,638.89 2,638.68 2,638.77 0.0K
13:23 2,638.74 2,638.77 2,638.49 2,638.76 0.0K
13:24 2,638.70 2,639.27 2,638.70 2,639.27 0.0K
13:25 2,639.31 2,639.40 2,639.19 2,639.27 0.0K
13:26 2,639.17 2,639.20 2,638.78 2,638.79 0.0K
13:27 2,638.70 2,638.90 2,638.69 2,638.90 0.0K
13:28 2,638.94 2,638.97 2,638.81 2,638.85 0.0K
13:29 2,638.85 2,639.06 2,638.84 2,638.90 0.0K
13:30 2,638.98 2,639.33 2,638.89 2,639.33 0.0K
13:31 2,639.34 2,639.50 2,639.34 2,639.50 0.0K
13:32 2,639.53 2,639.88 2,639.50 2,639.81 0.0K
13:33 2,639.86 2,640.49 2,639.86 2,640.49 0.0K
13:34 2,640.62 2,641.04 2,640.62 2,640.98 0.0K
13:35 2,641.06 2,641.23 2,640.86 2,640.86 0.0K
13:36 2,640.63 2,640.63 2,640.19 2,640.19 0.0K
13:37 2,640.22 2,640.25 2,639.90 2,639.95 0.0K
13:38 2,639.94 2,640.13 2,639.90 2,640.04 0.0K
13:39 2,639.99 2,640.04 2,639.74 2,639.74 0.0K
13:40 2,639.71 2,639.71 2,638.50 2,638.50 0.0K
13:41 2,638.37 2,638.37 2,638.31 2,638.33 0.0K
13:42 2,638.06 2,638.06 2,637.73 2,637.77 0.0K
13:43 2,637.77 2,637.79 2,637.35 2,637.37 0.0K
13:44 2,637.37 2,637.39 2,637.25 2,637.25 0.0K
13:45 2,637.32 2,637.32 2,637.09 2,637.09 0.0K
13:46 2,636.96 2,636.96 2,635.30 2,635.43 0.0K
13:47 2,635.46 2,635.46 2,635.16 2,635.16 0.0K
13:48 2,634.88 2,634.88 2,634.39 2,634.44 0.0K
13:49 2,634.41 2,634.46 2,634.16 2,634.39 0.0K
13:50 2,634.32 2,634.32 2,633.89 2,633.89 0.0K
13:51 2,634.21 2,635.21 2,634.21 2,634.90 0.0K
13:52 2,634.90 2,634.90 2,634.32 2,634.40 0.0K
13:53 2,634.31 2,634.31 2,633.55 2,633.79 0.0K
13:54 2,633.90 2,634.69 2,633.86 2,634.69 0.0K
13:55 2,634.73 2,635.19 2,634.73 2,634.75 0.0K
13:56 2,634.62 2,634.66 2,634.31 2,634.37 0.0K
13:57 2,634.39 2,634.39 2,633.97 2,634.10 0.0K
13:58 2,634.02 2,634.06 2,633.35 2,633.35 0.0K
13:59 2,633.29 2,633.55 2,633.29 2,633.44 0.0K
14:00 2,633.42 2,633.58 2,633.19 2,633.48 0.0K
14:01 2,633.47 2,633.60 2,633.12 2,633.18 0.0K
14:02 2,633.19 2,633.57 2,633.19 2,633.57 0.0K
14:03 2,633.45 2,633.45 2,632.88 2,632.97 0.0K
14:04 2,632.98 2,633.07 2,632.68 2,632.78 0.0K
14:05 2,632.76 2,632.76 2,631.98 2,632.28 0.0K
14:06 2,632.25 2,632.61 2,632.21 2,632.61 0.0K
14:07 2,632.68 2,632.83 2,632.66 2,632.79 0.0K
14:08 2,632.88 2,632.91 2,632.61 2,632.63 0.0K
14:09 2,632.60 2,632.60 2,632.22 2,632.27 0.0K
14:10 2,632.21 2,632.30 2,631.61 2,631.61 0.0K
14:11 2,631.53 2,631.78 2,630.88 2,631.71 0.0K
14:12 2,631.67 2,631.67 2,631.36 2,631.52 0.0K
14:13 2,631.69 2,632.41 2,631.69 2,632.41 0.0K
14:14 2,632.44 2,632.59 2,632.42 2,632.58 0.0K
14:15 2,632.57 2,633.75 2,632.57 2,633.75 0.0K
14:16 2,633.69 2,633.86 2,633.64 2,633.86 0.0K
14:17 2,633.86 2,633.86 2,633.16 2,633.16 0.0K
14:18 2,633.15 2,633.29 2,633.07 2,633.23 0.0K
14:19 2,633.21 2,633.36 2,633.21 2,633.34 0.0K
14:20 2,633.26 2,633.26 2,632.06 2,632.23 0.0K
14:21 2,632.18 2,632.18 2,631.20 2,631.28 0.0K
14:22 2,631.32 2,631.40 2,631.26 2,631.40 0.0K
14:23 2,631.60 2,631.73 2,631.33 2,631.38 0.0K
14:24 2,631.41 2,631.92 2,631.38 2,631.90 0.0K
14:25 2,631.88 2,631.88 2,631.09 2,631.09 0.0K
14:26 2,630.99 2,630.99 2,630.38 2,630.38 0.0K
14:27 2,630.35 2,630.83 2,630.35 2,630.81 0.0K
14:28 2,630.81 2,631.34 2,630.77 2,631.34 0.0K
14:29 2,631.29 2,631.29 2,631.06 2,631.06 0.0K
14:30 2,631.17 2,631.25 2,630.64 2,630.64 0.0K
14:31 2,630.61 2,631.72 2,630.59 2,631.53 0.0K
14:32 2,631.51 2,631.93 2,631.39 2,631.93 0.0K
14:33 2,631.99 2,632.75 2,631.99 2,632.66 0.0K
14:34 2,632.67 2,632.67 2,631.94 2,631.99 0.0K
14:35 2,631.98 2,632.60 2,631.98 2,632.52 0.0K
14:36 2,632.54 2,632.87 2,632.54 2,632.63 0.0K
14:37 2,632.56 2,632.56 2,632.39 2,632.54 0.0K
14:38 2,632.72 2,633.69 2,632.72 2,633.68 0.0K
14:39 2,633.75 2,633.76 2,633.09 2,633.09 0.0K
14:40 2,633.10 2,633.10 2,632.77 2,632.89 0.0K
14:41 2,632.93 2,633.15 2,632.93 2,633.12 0.0K
14:42 2,633.13 2,633.34 2,633.11 2,633.29 0.0K
14:43 2,633.33 2,633.51 2,633.32 2,633.44 0.0K
14:44 2,633.41 2,633.81 2,633.41 2,633.79 0.0K
14:45 2,633.79 2,634.13 2,633.79 2,634.05 0.0K
14:46 2,634.06 2,634.06 2,633.52 2,633.59 0.0K
14:47 2,633.63 2,633.72 2,633.54 2,633.54 0.0K
14:48 2,633.53 2,633.55 2,632.54 2,632.76 0.0K
14:49 2,632.83 2,633.61 2,632.83 2,633.61 0.0K
14:50 2,633.53 2,633.70 2,633.43 2,633.61 0.0K
14:51 2,633.66 2,633.66 2,633.15 2,633.32 0.0K
14:52 2,633.28 2,634.18 2,633.26 2,634.18 0.0K
14:53 2,634.24 2,635.04 2,634.23 2,634.97 0.0K
14:54 2,634.97 2,634.97 2,634.72 2,634.72 0.0K
14:55 2,634.60 2,634.62 2,634.16 2,634.16 0.0K
14:56 2,634.16 2,634.43 2,633.95 2,634.43 0.0K
14:57 2,634.38 2,634.88 2,634.38 2,634.68 0.0K
14:58 2,634.76 2,634.76 2,634.50 2,634.52 0.0K
14:59 2,634.70 2,634.92 2,634.65 2,634.91 0.0K
15:00 2,634.97 2,634.97 2,633.42 2,633.42 0.0K
15:01 2,633.36 2,633.43 2,632.29 2,632.29 0.0K
15:02 2,631.98 2,631.98 2,630.69 2,630.77 0.0K
15:03 2,630.88 2,630.88 2,630.04 2,630.15 0.0K
15:04 2,630.29 2,630.34 2,630.04 2,630.04 0.0K
15:05 2,630.16 2,630.27 2,630.06 2,630.06 0.0K
15:06 2,630.00 2,630.06 2,629.85 2,629.99 0.0K
15:07 2,630.07 2,630.79 2,630.07 2,630.79 0.0K
15:08 2,630.80 2,630.82 2,630.44 2,630.51 0.0K
15:09 2,630.57 2,630.91 2,630.55 2,630.91 0.0K
15:10 2,630.84 2,631.64 2,630.84 2,631.64 0.0K
15:11 2,631.65 2,632.79 2,631.65 2,632.69 0.0K
15:12 2,632.66 2,632.81 2,632.50 2,632.54 0.0K
15:13 2,632.64 2,632.64 2,631.75 2,631.75 0.0K
15:14 2,631.69 2,631.90 2,631.59 2,631.87 0.0K
15:15 2,632.06 2,632.14 2,631.98 2,632.01 0.0K
15:16 2,632.01 2,632.77 2,632.01 2,632.68 0.0K
15:17 2,632.72 2,632.94 2,632.63 2,632.94 0.0K
15:18 2,632.97 2,633.67 2,632.97 2,633.34 0.0K
15:19 2,633.37 2,633.68 2,633.37 2,633.50 0.0K
15:20 2,633.42 2,633.57 2,633.11 2,633.57 0.0K
15:21 2,633.47 2,634.32 2,633.47 2,634.22 0.0K
15:22 2,634.22 2,634.36 2,634.22 2,634.34 0.0K
15:23 2,634.39 2,634.50 2,633.70 2,633.70 0.0K
15:24 2,633.57 2,633.69 2,633.25 2,633.25 0.0K
15:25 2,633.22 2,633.22 2,632.43 2,632.46 0.0K
15:26 2,632.33 2,632.40 2,632.06 2,632.15 0.0K
15:27 2,632.20 2,632.70 2,632.02 2,632.70 0.0K
15:28 2,632.77 2,632.80 2,632.59 2,632.80 0.0K
15:29 2,632.84 2,632.84 2,632.55 2,632.70 0.0K
15:30 2,632.59 2,632.75 2,632.45 2,632.57 0.0K
15:31 2,632.56 2,633.77 2,632.56 2,633.74 0.0K
15:32 2,633.74 2,634.16 2,633.74 2,634.16 0.0K
15:33 2,634.26 2,634.31 2,633.93 2,634.11 0.0K
15:34 2,634.06 2,634.23 2,633.71 2,633.71 0.0K
15:35 2,633.67 2,633.67 2,632.73 2,632.73 0.0K
15:36 2,632.72 2,632.94 2,632.72 2,632.76 0.0K
15:37 2,632.76 2,633.50 2,632.76 2,633.50 0.0K
15:38 2,633.56 2,633.77 2,633.33 2,633.33 0.0K
15:39 2,633.20 2,635.46 2,633.03 2,635.46 0.0K
15:40 2,635.59 2,636.15 2,634.62 2,634.64 0.0K
15:41 2,634.82 2,635.17 2,634.49 2,634.59 0.0K
15:42 2,634.64 2,634.68 2,633.85 2,633.92 0.0K
15:43 2,633.91 2,634.11 2,633.64 2,634.11 0.0K
15:44 2,634.16 2,634.16 2,634.01 2,634.07 0.0K
15:45 2,633.87 2,633.94 2,633.73 2,633.73 0.0K
15:46 2,633.77 2,634.33 2,633.67 2,634.33 0.0K
15:47 2,634.43 2,634.87 2,634.43 2,634.46 0.0K
15:48 2,634.41 2,634.65 2,634.41 2,634.56 0.0K
15:49 2,634.50 2,635.12 2,634.38 2,635.12 0.0K
15:50 2,635.36 2,635.86 2,635.34 2,635.80 0.0K
15:51 2,635.92 2,636.66 2,635.92 2,636.52 0.0K
15:52 2,636.61 2,636.61 2,635.79 2,635.95 0.0K
15:53 2,635.83 2,636.31 2,635.47 2,636.31 0.0K
15:54 2,636.50 2,636.50 2,635.97 2,636.03 0.0K
15:55 2,634.63 2,634.75 2,633.26 2,634.14 0.0K
15:56 2,634.36 2,634.47 2,633.48 2,633.48 0.0K
15:57 2,633.43 2,633.77 2,633.22 2,633.22 0.0K
15:58 2,633.35 2,633.59 2,633.28 2,633.45 0.0K
15:59 2,633.63 2,633.63 2,632.91 2,633.01 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 2,599.44 2,626.34 2,597.56 2,625.81 0.0M
2025-09-25 2,611.66 2,612.84 2,585.87 2,595.80 0.0M
2025-09-24 2,641.94 2,652.63 2,629.85 2,632.56 0.0M
2025-09-23 2,659.69 2,680.55 2,637.27 2,637.67 0.0M
2025-09-22 2,634.59 2,655.83 2,625.67 2,654.54 0.0M
2025-09-20 2,677.99 2,677.99 2,635.02 2,638.01 0.0M
2025-09-19 2,677.99 2,677.99 2,635.02 2,638.01 0.0M
2025-09-18 2,662.32 2,683.13 2,655.35 2,674.77 0.0M
2025-09-17 2,658.96 2,710.96 2,629.93 2,643.46 0.0M
2025-09-16 2,644.41 2,648.88 2,628.31 2,645.16 0.0M
2025-09-15 2,651.70 2,659.25 2,635.52 2,638.85 0.0M
2025-09-12 2,672.79 2,672.79 2,641.95 2,642.38 0.0M
2025-09-11 2,635.97 2,681.18 2,634.48 2,680.44 0.0M
2025-09-10 2,643.21 2,653.32 2,621.05 2,628.87 0.0M
2025-09-09 2,659.91 2,662.51 2,638.53 2,644.64 0.0M
2025-09-08 2,674.01 2,674.01 2,638.44 2,661.20 0.0M
2025-09-06 2,665.99 2,678.70 2,678.70 2,678.70 0.0M
2025-09-05 2,665.99 2,702.88 2,656.81 2,678.70 0.0M
2025-09-04 2,628.31 2,652.42 2,617.10 2,651.99 0.0M
2025-09-03 2,625.98 2,651.99 2,615.38 2,630.56 0.0M
2025-09-02 2,617.39 2,638.76 2,613.98 2,634.13 0.0M
2025-08-29 2,653.91 2,664.73 2,639.16 2,648.67 0.0M
2025-08-28 2,663.12 2,663.12 2,635.99 2,651.97 0.0M
2025-08-27 2,626.83 2,656.85 2,626.83 2,653.75 0.0M
2025-08-26 2,633.29 2,646.55 2,625.82 2,630.96 0.0M
2025-08-25 2,649.27 2,650.42 2,633.23 2,633.49 0.0M
2025-08-22 2,576.46 2,662.80 2,575.95 2,658.38 0.0M
2025-08-21 2,546.96 2,566.85 2,537.19 2,562.71 0.0M
2025-08-20 2,578.61 2,582.34 2,557.11 2,566.71 0.0M
2025-08-19 2,586.63 2,607.43 2,575.25 2,583.04 0.0M
2025-08-18 2,577.78 2,587.36 2,574.32 2,581.71 0.0M
2025-08-15 2,587.38 2,587.38 2,567.87 2,575.03 0.0M
2025-08-14 2,578.82 2,584.04 2,560.69 2,581.35 0.0M
2025-08-13 2,545.48 2,614.57 2,545.48 2,612.69 0.0M
2025-08-12 2,490.54 2,534.75 2,486.47 2,534.15 0.0M
2025-08-11 2,492.66 2,505.74 2,470.48 2,473.81 0.0M
2025-08-08 2,495.36 2,498.79 2,480.72 2,485.18 0.0M
2025-08-07 2,518.49 2,525.99 2,472.85 2,485.09 0.0M
2025-08-06 2,508.34 2,508.34 2,482.90 2,491.26 0.0M
2025-08-05 2,523.50 2,523.50 2,482.30 2,508.70 0.0M
2025-08-04 2,488.22 2,519.51 2,485.49 2,516.22 0.0M
2025-08-01 2,485.40 2,491.36 2,442.54 2,470.86 0.0M
2025-07-31 2,532.61 2,543.31 2,503.16 2,507.24 0.0M
2025-07-30 2,582.48 2,583.69 2,529.12 2,544.75 0.0M
2025-07-29 2,603.21 2,603.34 2,568.62 2,576.65 0.0M
2025-07-28 2,606.88 2,607.66 2,590.04 2,592.95 0.0M
2025-07-25 2,593.96 2,602.57 2,571.32 2,600.93 0.0M
2025-07-24 2,614.33 2,614.33 2,584.74 2,585.73 0.0M
2025-07-23 2,612.71 2,627.54 2,602.86 2,623.87 0.0M
2025-07-22 2,547.67 2,597.10 2,546.01 2,592.62 0.0M
2025-07-21 2,569.77 2,576.50 2,543.63 2,544.64 0.0M
2025-07-18 2,577.54 2,580.12 2,548.97 2,556.27 0.0M
2025-07-17 2,534.62 2,569.37 2,534.40 2,564.59 0.0M
2025-07-16 2,526.98 2,534.00 2,490.08 2,529.41 0.0M
2025-07-15 2,573.96 2,576.56 2,514.79 2,515.05 0.0M
2025-07-14 2,557.60 2,564.35 2,547.61 2,561.45 0.0M
2025-07-11 2,573.97 2,576.47 2,562.85 2,565.97 0.0M
2025-07-10 2,577.56 2,610.62 2,569.96 2,594.92 0.0M
2025-07-09 2,576.96 2,584.15 2,556.37 2,581.01 0.0M
2025-07-08 2,538.99 2,580.85 2,538.35 2,565.87 0.0M
2025-07-07 2,555.89 2,572.83 2,520.41 2,533.28 0.0M
2025-07-03 2,565.38 2,578.91 2,565.38 2,574.12 0.0M
2025-07-02 2,530.03 2,560.79 2,520.15 2,559.72 0.0M
2025-07-01 2,465.67 2,552.24 2,464.01 2,524.18 0.0M
2025-06-30 2,477.20 2,478.18 2,467.56 2,474.23 0.0M
2025-06-27 2,474.82 2,482.48 2,447.99 2,466.82 0.0M
2025-06-26 2,448.65 2,470.76 2,445.83 2,469.58 0.0M
2025-06-25 2,459.17 2,459.17 2,430.86 2,436.12 0.0M
2025-06-24 2,443.54 2,463.64 2,437.70 2,459.79 0.0M
2025-06-23 2,397.36 2,426.02 2,380.59 2,425.05 0.0M
2025-06-20 2,421.25 2,422.96 2,395.90 2,405.49 0.0M
2025-06-18 2,403.39 2,426.61 2,400.39 2,406.43 0.0M
2025-06-17 2,416.54 2,424.58 2,401.20 2,401.36 0.0M
2025-06-16 2,432.45 2,449.68 2,419.00 2,437.16 0.0M
2025-06-13 2,433.11 2,448.28 2,407.94 2,415.63 0.0M
2025-06-12 2,448.70 2,463.92 2,441.28 2,460.04 0.0M
2025-06-11 2,493.74 2,493.82 2,461.33 2,467.81 0.0M
2025-06-10 2,464.62 2,490.64 2,460.12 2,480.34 0.0M
2025-06-09 2,452.46 2,468.55 2,441.92 2,452.61 0.0M
2025-06-06 2,427.67 2,440.76 2,426.43 2,434.50 0.0M
2025-06-05 2,410.02 2,423.40 2,389.17 2,403.63 0.0M
2025-06-04 2,410.60 2,419.28 2,403.89 2,407.11 0.0M
2025-06-03 2,364.77 2,410.21 2,351.47 2,406.31 0.0M
2025-06-02 2,368.26 2,368.63 2,331.87 2,360.86 0.0M
2025-05-30 2,375.33 2,379.19 2,351.32 2,369.90 0.0M
2025-05-29 2,386.94 2,390.35 2,365.52 2,385.15 0.0M
2025-05-28 2,396.34 2,399.25 2,369.25 2,370.79 0.0M
2025-05-27 2,371.28 2,393.07 2,355.73 2,392.65 0.0M
2025-05-23 2,315.46 2,344.53 2,313.51 2,337.82 0.0M
2025-05-22 2,342.94 2,362.96 2,332.60 2,350.85 0.0M
2025-05-21 2,402.78 2,403.10 2,349.93 2,352.67 0.0M
2025-05-20 2,424.06 2,438.01 2,419.50 2,426.31 0.0M
2025-05-19 2,407.00 2,427.28 2,405.54 2,426.42 0.0M
2025-05-17 2,421.84 2,440.09 2,440.09 2,440.09 0.0M
2025-05-16 2,421.84 2,440.96 2,414.76 2,440.09 0.0M
2025-05-15 2,401.70 2,418.78 2,393.09 2,418.45 0.0M
2025-05-14 2,420.93 2,425.67 2,409.92 2,414.76 0.0M
2025-05-13 2,432.62 2,438.75 2,421.13 2,426.65 0.0M
2025-05-12 2,414.80 2,440.07 2,405.76 2,425.36 0.0M
2025-05-09 2,333.68 2,350.89 2,330.95 2,336.55 0.0M
2025-05-08 2,300.08 2,345.24 2,299.79 2,326.50 0.0M
2025-05-07 2,276.23 2,294.07 2,267.80 2,282.92 0.0M
2025-05-06 2,273.95 2,291.87 2,258.48 2,271.00 0.0M
2025-05-05 2,289.48 2,306.95 2,282.84 2,287.20 0.0M
2025-05-02 2,290.80 2,312.95 2,282.32 2,305.43 0.0M
2025-05-01 2,268.62 2,290.14 2,250.45 2,267.26 0.0M
2025-04-30 2,248.23 2,266.10 2,214.82 2,262.10 0.0M
2025-04-29 2,266.68 2,288.04 2,254.12 2,279.83 0.0M
2025-04-28 2,267.61 2,288.54 2,249.70 2,272.22 0.0M
2025-04-25 2,258.07 2,269.39 2,242.10 2,263.31 0.0M
2025-04-24 2,222.78 2,269.48 2,214.97 2,267.79 0.0M
2025-04-23 2,242.65 2,280.21 2,208.12 2,215.32 0.0M
2025-04-22 2,157.21 2,190.39 2,153.72 2,184.38 0.0M
2025-04-21 2,157.46 2,158.54 2,114.55 2,133.60 0.0M
2025-04-17 2,162.45 2,187.76 2,159.79 2,178.32 0.0M
2025-04-16 2,172.37 2,186.45 2,134.95 2,158.39 0.0M
2025-04-15 2,192.23 2,211.09 2,175.61 2,182.07 0.0M
2025-04-14 2,207.50 2,208.38 2,163.47 2,196.33 0.0M
2025-04-11 2,136.19 2,173.42 2,099.95 2,170.18 0.0M
2025-04-10 2,187.32 2,187.32 2,086.01 2,140.62 0.0M
2025-04-09 2,020.05 2,247.58 2,016.52 2,236.49 0.0M
2025-04-08 2,172.37 2,174.74 2,017.06 2,043.50 0.0M
2025-04-07 2,072.97 2,202.38 2,025.07 2,109.52 0.0M
2025-04-04 2,180.30 2,180.86 2,093.75 2,137.86 0.0M
2025-04-03 2,325.02 2,325.02 2,242.79 2,243.68 0.0M
2025-04-02 2,346.09 2,413.93 2,344.06 2,406.16 0.0M
2025-04-01 2,364.21 2,388.34 2,343.05 2,372.13 0.0M
2025-03-31 2,347.70 2,380.67 2,326.68 2,367.02 0.0M
2025-03-28 2,417.79 2,418.57 2,362.40 2,375.47 0.0M
2025-03-27 2,419.61 2,436.04 2,405.27 2,422.90 0.0M
2025-03-26 2,433.57 2,444.07 2,410.55 2,422.37 0.0M
2025-03-25 2,449.84 2,454.05 2,419.80 2,429.53 0.0M
2025-03-24 2,422.48 2,445.82 2,421.77 2,443.95 0.0M
2025-03-21 2,386.32 2,401.92 2,374.73 2,395.89 0.0M
2025-03-20 2,410.72 2,436.20 2,407.30 2,407.86 0.0M
2025-03-19 2,405.42 2,441.63 2,401.88 2,427.23 0.0M
2025-03-18 2,410.19 2,410.19 2,394.49 2,402.88 0.0M
2025-03-17 2,381.38 2,428.34 2,381.38 2,418.93 0.0M
2025-03-14 2,347.68 2,382.16 2,347.40 2,381.04 0.0M
2025-03-13 2,360.05 2,373.22 2,313.81 2,325.71 0.0M
2025-03-12 2,394.32 2,401.05 2,350.64 2,365.73 0.0M
2025-03-11 2,407.09 2,408.93 2,354.51 2,377.88 0.0M
2025-03-10 2,433.93 2,455.46 2,391.25 2,405.41 0.0M
2025-03-07 2,420.56 2,463.68 2,408.13 2,458.57 0.0M
2025-03-06 2,420.60 2,442.41 2,407.40 2,422.75 0.0M
2025-03-05 2,414.86 2,446.33 2,399.04 2,444.47 0.0M
2025-03-04 2,410.49 2,447.57 2,380.33 2,409.77 0.0M
2025-03-03 2,504.33 2,511.23 2,423.84 2,435.91 0.0M
2025-02-28 2,471.75 2,495.66 2,464.05 2,495.47 0.0M
2025-02-27 2,517.07 2,527.93 2,482.37 2,483.58 0.0M
2025-02-26 2,524.38 2,541.91 2,506.68 2,513.20 0.0M
2025-02-25 2,527.45 2,537.91 2,501.35 2,517.34 0.0M
2025-02-24 2,537.06 2,545.04 2,504.85 2,526.15 0.0M
2025-02-21 2,604.77 2,605.75 2,527.37 2,532.68 0.0M
2025-02-20 2,600.73 2,605.20 2,572.51 2,587.34 0.0M
2025-02-19 2,607.67 2,612.52 2,598.76 2,602.58 0.0M
2025-02-18 2,595.36 2,621.52 2,595.36 2,620.83 0.0M
2025-02-14 2,597.31 2,610.00 2,588.07 2,590.60 0.0M
2025-02-13 2,572.92 2,589.39 2,565.63 2,588.74 0.0M
2025-02-12 2,542.79 2,562.98 2,539.76 2,558.91 0.0M
2025-02-11 2,569.03 2,580.19 2,564.99 2,573.24 0.0M
2025-02-10 2,601.78 2,602.57 2,581.97 2,587.13 0.0M
2025-02-07 2,616.59 2,619.74 2,583.88 2,587.12 0.0M
2025-02-06 2,637.54 2,640.22 2,603.73 2,616.69 0.0M
2025-02-05 2,614.99 2,626.98 2,604.79 2,625.54 0.0M
2025-02-04 2,581.70 2,609.77 2,581.70 2,608.32 0.0M
2025-02-03 2,565.63 2,600.66 2,550.04 2,582.55 0.0M
2025-01-31 2,650.26 2,662.34 2,617.21 2,625.07 0.0M
2025-01-30 2,639.84 2,664.06 2,634.91 2,652.97 0.0M
2025-01-29 2,635.97 2,644.24 2,606.42 2,619.08 0.0M
2025-01-28 2,632.65 2,643.95 2,622.51 2,632.48 0.0M
2025-01-27 2,624.16 2,650.29 2,620.65 2,633.29 0.0M
2025-01-24 2,642.34 2,652.37 2,633.06 2,638.53 0.0M
2025-01-23 2,623.16 2,644.02 2,614.07 2,643.83 0.0M
2025-01-22 2,647.39 2,648.33 2,630.19 2,630.93 0.0M
2025-01-21 2,630.05 2,652.25 2,625.87 2,650.16 0.0M
2025-01-17 2,624.70 2,626.41 2,608.70 2,612.84 0.0M
2025-01-16 2,584.31 2,607.92 2,572.86 2,601.86 0.0M
2025-01-15 2,602.60 2,609.44 2,578.78 2,584.06 0.0M
2025-01-14 2,542.87 2,554.27 2,526.87 2,548.33 0.0M
2025-01-13 2,492.59 2,527.03 2,484.64 2,526.39 0.0M
2025-01-10 2,518.74 2,521.57 2,496.04 2,504.46 0.0M
2025-01-08 2,549.17 2,551.78 2,525.53 2,548.13 0.0M
2025-01-07 2,589.37 2,608.20 2,552.83 2,567.04 0.0M
2025-01-06 2,588.79 2,614.19 2,575.86 2,577.99 0.0M
2025-01-03 2,547.25 2,575.43 2,536.60 2,572.12 0.0M
2025-01-02 2,552.21 2,568.55 2,526.81 2,538.09 0.0M