Dow Jones US Thematic Market Neutral Momentum (DJTMNMO)

DJTMNMO
🏛️ Vereinigte Staaten →
1,764.23
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 1,766.24 1,766.24 1,763.49 1,763.83 0.0K
09:31 1,763.63 1,763.84 1,763.13 1,763.65 0.0K
09:32 1,763.48 1,764.54 1,763.04 1,763.04 0.0K
09:33 1,763.06 1,763.06 1,760.57 1,760.57 0.0K
09:34 1,760.24 1,760.70 1,760.18 1,760.18 0.0K
09:35 1,759.91 1,759.91 1,759.32 1,759.86 0.0K
09:36 1,759.74 1,759.95 1,758.74 1,758.84 0.0K
09:37 1,758.75 1,758.75 1,757.54 1,757.61 0.0K
09:38 1,757.48 1,757.92 1,756.77 1,757.30 0.0K
09:39 1,757.27 1,758.06 1,757.12 1,757.12 0.0K
09:40 1,757.19 1,757.56 1,757.09 1,757.56 0.0K
09:41 1,757.64 1,758.06 1,757.13 1,757.19 0.0K
09:42 1,757.22 1,757.79 1,757.22 1,757.30 0.0K
09:43 1,757.53 1,758.84 1,757.53 1,758.82 0.0K
09:44 1,758.60 1,759.03 1,758.49 1,759.02 0.0K
09:45 1,759.01 1,759.14 1,758.03 1,758.81 0.0K
09:46 1,758.88 1,759.45 1,758.88 1,759.42 0.0K
09:47 1,759.58 1,760.56 1,759.58 1,760.56 0.0K
09:48 1,760.62 1,760.77 1,759.84 1,759.84 0.0K
09:49 1,759.70 1,759.70 1,758.69 1,758.69 0.0K
09:50 1,757.69 1,757.69 1,756.67 1,756.67 0.0K
09:51 1,756.82 1,757.05 1,755.88 1,755.88 0.0K
09:52 1,756.27 1,757.40 1,756.27 1,757.12 0.0K
09:53 1,756.99 1,758.36 1,756.74 1,758.34 0.0K
09:54 1,758.48 1,758.56 1,758.19 1,758.19 0.0K
09:55 1,758.19 1,758.94 1,758.19 1,758.56 0.0K
09:56 1,758.58 1,758.78 1,758.44 1,758.55 0.0K
09:57 1,758.63 1,758.66 1,758.49 1,758.59 0.0K
09:58 1,758.62 1,758.77 1,758.48 1,758.61 0.0K
09:59 1,758.63 1,758.63 1,758.09 1,758.26 0.0K
10:00 1,757.99 1,760.71 1,757.63 1,760.71 0.0K
10:01 1,760.77 1,761.43 1,760.03 1,760.03 0.0K
10:02 1,759.84 1,759.84 1,759.40 1,759.42 0.0K
10:03 1,759.25 1,759.81 1,759.16 1,759.81 0.0K
10:04 1,759.85 1,759.99 1,759.40 1,759.63 0.0K
10:05 1,759.58 1,759.84 1,758.88 1,758.88 0.0K
10:06 1,759.04 1,759.70 1,759.04 1,759.45 0.0K
10:07 1,759.42 1,759.42 1,758.63 1,758.79 0.0K
10:08 1,758.85 1,758.91 1,757.77 1,757.77 0.0K
10:09 1,757.72 1,757.75 1,757.10 1,757.10 0.0K
10:10 1,757.11 1,757.18 1,756.78 1,756.84 0.0K
10:11 1,756.61 1,756.61 1,755.17 1,755.17 0.0K
10:12 1,755.09 1,755.31 1,754.88 1,754.97 0.0K
10:13 1,754.94 1,755.02 1,754.70 1,754.74 0.0K
10:14 1,755.01 1,755.27 1,754.80 1,755.04 0.0K
10:15 1,754.96 1,754.96 1,754.03 1,754.03 0.0K
10:16 1,754.06 1,754.42 1,754.06 1,754.16 0.0K
10:17 1,754.19 1,754.39 1,754.14 1,754.31 0.0K
10:18 1,754.39 1,755.10 1,754.37 1,755.05 0.0K
10:19 1,755.13 1,755.85 1,755.13 1,755.85 0.0K
10:20 1,755.97 1,757.45 1,755.97 1,757.09 0.0K
10:21 1,757.08 1,757.37 1,756.89 1,757.37 0.0K
10:22 1,757.33 1,757.37 1,756.76 1,756.76 0.0K
10:23 1,756.82 1,757.27 1,756.82 1,756.96 0.0K
10:24 1,756.84 1,756.84 1,755.85 1,755.86 0.0K
10:25 1,755.86 1,756.28 1,755.86 1,756.17 0.0K
10:26 1,756.07 1,756.32 1,755.89 1,756.27 0.0K
10:27 1,756.37 1,757.23 1,756.37 1,757.21 0.0K
10:28 1,757.23 1,757.79 1,757.23 1,757.79 0.0K
10:29 1,757.64 1,758.18 1,757.64 1,758.18 0.0K
10:30 1,758.07 1,759.23 1,758.04 1,759.18 0.0K
10:31 1,759.28 1,759.32 1,759.15 1,759.32 0.0K
10:32 1,759.40 1,759.54 1,759.14 1,759.26 0.0K
10:33 1,759.25 1,759.56 1,759.25 1,759.48 0.0K
10:34 1,759.52 1,760.03 1,759.52 1,759.94 0.0K
10:35 1,759.97 1,760.29 1,759.97 1,760.18 0.0K
10:36 1,760.37 1,760.72 1,760.37 1,760.68 0.0K
10:37 1,760.70 1,760.90 1,760.40 1,760.41 0.0K
10:38 1,760.41 1,760.45 1,760.10 1,760.20 0.0K
10:39 1,760.25 1,760.25 1,759.68 1,759.78 0.0K
10:40 1,759.81 1,759.81 1,758.87 1,759.03 0.0K
10:41 1,759.12 1,759.39 1,759.12 1,759.24 0.0K
10:42 1,759.18 1,759.67 1,759.18 1,759.67 0.0K
10:43 1,759.63 1,760.05 1,759.63 1,759.95 0.0K
10:44 1,759.90 1,760.32 1,759.90 1,760.09 0.0K
10:45 1,760.17 1,760.41 1,760.12 1,760.12 0.0K
10:46 1,760.16 1,760.45 1,760.16 1,760.38 0.0K
10:47 1,760.38 1,760.41 1,759.84 1,759.84 0.0K
10:48 1,759.90 1,759.97 1,759.81 1,759.96 0.0K
10:49 1,760.00 1,760.08 1,759.93 1,760.01 0.0K
10:50 1,759.99 1,760.17 1,759.90 1,759.90 0.0K
10:51 1,759.94 1,760.24 1,759.94 1,760.02 0.0K
10:52 1,760.02 1,760.07 1,759.90 1,759.91 0.0K
10:53 1,759.90 1,759.91 1,759.27 1,759.27 0.0K
10:54 1,759.32 1,759.38 1,759.22 1,759.22 0.0K
10:55 1,759.14 1,759.31 1,759.13 1,759.13 0.0K
10:56 1,759.09 1,759.19 1,759.08 1,759.08 0.0K
10:57 1,759.06 1,759.06 1,758.69 1,758.73 0.0K
10:58 1,758.67 1,758.67 1,758.36 1,758.36 0.0K
10:59 1,758.36 1,758.44 1,758.17 1,758.17 0.0K
11:00 1,758.17 1,758.17 1,757.53 1,757.55 0.0K
11:01 1,757.48 1,757.64 1,757.48 1,757.54 0.0K
11:02 1,757.66 1,757.70 1,757.37 1,757.51 0.0K
11:03 1,757.56 1,757.98 1,757.52 1,757.98 0.0K
11:04 1,758.03 1,758.10 1,757.87 1,758.10 0.0K
11:05 1,758.13 1,758.22 1,758.05 1,758.20 0.0K
11:06 1,758.15 1,758.62 1,758.15 1,758.62 0.0K
11:07 1,758.65 1,759.82 1,758.65 1,759.82 0.0K
11:08 1,759.77 1,759.89 1,759.58 1,759.58 0.0K
11:09 1,759.56 1,759.89 1,759.44 1,759.89 0.0K
11:10 1,759.83 1,760.06 1,759.83 1,759.84 0.0K
11:11 1,759.78 1,759.78 1,759.51 1,759.78 0.0K
11:12 1,759.73 1,759.95 1,759.67 1,759.95 0.0K
11:13 1,759.94 1,760.19 1,759.94 1,759.99 0.0K
11:14 1,759.84 1,759.84 1,759.15 1,759.17 0.0K
11:15 1,759.19 1,759.38 1,758.83 1,758.86 0.0K
11:16 1,758.76 1,758.76 1,758.30 1,758.31 0.0K
11:17 1,758.13 1,758.33 1,758.06 1,758.25 0.0K
11:18 1,758.25 1,758.25 1,757.84 1,758.08 0.0K
11:19 1,758.07 1,758.21 1,758.03 1,758.07 0.0K
11:20 1,758.02 1,758.09 1,757.76 1,757.76 0.0K
11:21 1,757.67 1,757.71 1,757.60 1,757.64 0.0K
11:22 1,757.65 1,758.17 1,757.65 1,758.04 0.0K
11:23 1,757.92 1,757.98 1,757.76 1,757.91 0.0K
11:24 1,757.83 1,757.85 1,757.72 1,757.83 0.0K
11:25 1,757.88 1,757.91 1,757.32 1,757.49 0.0K
11:26 1,757.45 1,757.70 1,757.45 1,757.52 0.0K
11:27 1,757.52 1,757.61 1,757.32 1,757.35 0.0K
11:28 1,757.44 1,757.53 1,757.36 1,757.36 0.0K
11:29 1,757.25 1,757.37 1,757.18 1,757.37 0.0K
11:30 1,757.38 1,757.38 1,757.19 1,757.24 0.0K
11:31 1,757.16 1,757.16 1,756.80 1,756.88 0.0K
11:32 1,756.88 1,756.88 1,756.49 1,756.52 0.0K
11:33 1,756.52 1,756.69 1,756.52 1,756.56 0.0K
11:34 1,756.54 1,756.70 1,756.31 1,756.31 0.0K
11:35 1,756.20 1,756.29 1,756.03 1,756.05 0.0K
11:36 1,756.11 1,756.37 1,756.11 1,756.23 0.0K
11:37 1,756.19 1,756.33 1,756.11 1,756.26 0.0K
11:38 1,756.18 1,756.18 1,755.74 1,755.74 0.0K
11:39 1,755.68 1,755.82 1,755.61 1,755.82 0.0K
11:40 1,755.76 1,755.88 1,755.61 1,755.82 0.0K
11:41 1,755.83 1,755.83 1,755.19 1,755.24 0.0K
11:42 1,755.17 1,755.23 1,755.14 1,755.14 0.0K
11:43 1,755.16 1,755.16 1,754.27 1,754.46 0.0K
11:44 1,754.39 1,754.69 1,754.39 1,754.49 0.0K
11:45 1,754.45 1,754.45 1,754.15 1,754.15 0.0K
11:46 1,754.08 1,754.08 1,752.98 1,752.98 0.0K
11:47 1,752.82 1,752.82 1,752.23 1,752.23 0.0K
11:48 1,752.20 1,752.20 1,751.88 1,751.88 0.0K
11:49 1,751.75 1,751.96 1,751.59 1,751.82 0.0K
11:50 1,751.78 1,751.92 1,751.64 1,751.64 0.0K
11:51 1,751.72 1,751.81 1,751.24 1,751.24 0.0K
11:52 1,751.28 1,751.42 1,750.82 1,751.42 0.0K
11:53 1,751.39 1,752.30 1,751.39 1,752.30 0.0K
11:54 1,752.18 1,752.32 1,752.01 1,752.01 0.0K
11:55 1,752.14 1,752.23 1,752.02 1,752.02 0.0K
11:56 1,752.06 1,752.10 1,751.17 1,751.17 0.0K
11:57 1,751.01 1,751.32 1,751.00 1,751.25 0.0K
11:58 1,751.29 1,751.45 1,751.05 1,751.05 0.0K
11:59 1,751.12 1,751.35 1,750.46 1,750.46 0.0K
12:00 1,750.51 1,750.69 1,750.46 1,750.55 0.0K
12:01 1,750.54 1,751.14 1,750.54 1,750.89 0.0K
12:02 1,750.58 1,750.62 1,750.07 1,750.07 0.0K
12:03 1,749.98 1,750.03 1,749.86 1,749.98 0.0K
12:04 1,749.73 1,749.96 1,749.62 1,749.83 0.0K
12:05 1,749.67 1,750.22 1,749.67 1,750.22 0.0K
12:06 1,750.26 1,750.56 1,750.17 1,750.38 0.0K
12:07 1,750.53 1,750.65 1,750.46 1,750.57 0.0K
12:08 1,750.58 1,750.62 1,749.29 1,749.29 0.0K
12:09 1,749.28 1,749.34 1,748.92 1,748.97 0.0K
12:10 1,749.11 1,749.28 1,749.04 1,749.06 0.0K
12:11 1,749.10 1,749.33 1,749.10 1,749.33 0.0K
12:12 1,749.28 1,749.28 1,748.59 1,748.83 0.0K
12:13 1,748.93 1,749.87 1,748.84 1,749.87 0.0K
12:14 1,749.76 1,750.16 1,749.75 1,750.00 0.0K
12:15 1,749.88 1,750.01 1,749.76 1,749.95 0.0K
12:16 1,749.99 1,750.11 1,749.84 1,749.91 0.0K
12:17 1,749.97 1,750.18 1,749.97 1,749.98 0.0K
12:18 1,749.96 1,750.46 1,749.96 1,750.15 0.0K
12:19 1,750.21 1,750.24 1,750.10 1,750.11 0.0K
12:20 1,750.18 1,750.57 1,750.18 1,750.35 0.0K
12:21 1,750.32 1,750.70 1,750.27 1,750.70 0.0K
12:22 1,750.65 1,750.77 1,750.61 1,750.77 0.0K
12:23 1,750.75 1,750.79 1,750.59 1,750.75 0.0K
12:24 1,750.80 1,751.16 1,750.80 1,751.11 0.0K
12:25 1,751.14 1,751.18 1,750.76 1,750.83 0.0K
12:26 1,750.90 1,750.90 1,750.75 1,750.80 0.0K
12:27 1,750.76 1,750.79 1,750.47 1,750.50 0.0K
12:28 1,750.52 1,750.52 1,750.32 1,750.47 0.0K
12:29 1,750.51 1,750.75 1,750.51 1,750.66 0.0K
12:30 1,750.65 1,750.79 1,750.04 1,750.04 0.0K
12:31 1,750.04 1,750.13 1,749.67 1,749.67 0.0K
12:32 1,749.69 1,749.72 1,749.44 1,749.67 0.0K
12:33 1,749.73 1,749.73 1,749.55 1,749.64 0.0K
12:34 1,749.63 1,749.63 1,749.28 1,749.28 0.0K
12:35 1,749.32 1,749.71 1,749.32 1,749.64 0.0K
12:36 1,749.63 1,749.73 1,749.27 1,749.27 0.0K
12:37 1,749.30 1,749.49 1,749.26 1,749.41 0.0K
12:38 1,749.27 1,749.27 1,748.16 1,748.17 0.0K
12:39 1,748.20 1,748.61 1,748.19 1,748.61 0.0K
12:40 1,748.60 1,749.04 1,748.60 1,749.01 0.0K
12:41 1,749.10 1,749.18 1,748.96 1,749.18 0.0K
12:42 1,749.30 1,749.49 1,749.27 1,749.49 0.0K
12:43 1,749.53 1,749.88 1,749.53 1,749.61 0.0K
12:44 1,749.48 1,749.48 1,748.71 1,748.71 0.0K
12:45 1,748.71 1,748.77 1,748.49 1,748.49 0.0K
12:46 1,748.50 1,748.79 1,748.50 1,748.57 0.0K
12:47 1,748.46 1,748.55 1,748.20 1,748.55 0.0K
12:48 1,748.55 1,749.02 1,748.55 1,748.82 0.0K
12:49 1,748.73 1,748.78 1,748.38 1,748.38 0.0K
12:50 1,748.36 1,748.48 1,748.27 1,748.48 0.0K
12:51 1,748.46 1,748.94 1,748.45 1,748.94 0.0K
12:52 1,748.92 1,748.94 1,748.77 1,748.92 0.0K
12:53 1,748.90 1,749.51 1,748.90 1,749.42 0.0K
12:54 1,749.38 1,749.38 1,749.13 1,749.13 0.0K
12:55 1,749.12 1,749.29 1,749.07 1,749.29 0.0K
12:56 1,749.33 1,749.47 1,749.33 1,749.36 0.0K
12:57 1,749.32 1,749.51 1,749.29 1,749.51 0.0K
12:58 1,749.64 1,749.70 1,749.64 1,749.64 0.0K
12:59 1,749.65 1,750.05 1,749.65 1,750.05 0.0K
13:00 1,750.23 1,750.58 1,750.23 1,750.42 0.0K
13:01 1,750.44 1,750.85 1,750.44 1,750.84 0.0K
13:02 1,750.89 1,751.17 1,750.80 1,750.83 0.0K
13:03 1,750.73 1,750.73 1,750.37 1,750.39 0.0K
13:04 1,750.50 1,750.77 1,750.45 1,750.69 0.0K
13:05 1,750.64 1,750.65 1,750.43 1,750.58 0.0K
13:06 1,750.67 1,750.67 1,750.54 1,750.61 0.0K
13:07 1,750.68 1,750.74 1,750.53 1,750.74 0.0K
13:08 1,750.80 1,750.95 1,750.66 1,750.66 0.0K
13:09 1,750.75 1,750.87 1,750.74 1,750.78 0.0K
13:10 1,750.86 1,751.02 1,750.84 1,751.02 0.0K
13:11 1,751.08 1,751.08 1,751.00 1,751.02 0.0K
13:12 1,751.01 1,751.14 1,751.01 1,751.13 0.0K
13:13 1,751.15 1,751.19 1,750.96 1,750.96 0.0K
13:14 1,751.01 1,751.05 1,750.89 1,750.91 0.0K
13:15 1,750.82 1,750.85 1,750.51 1,750.51 0.0K
13:16 1,750.53 1,750.54 1,749.81 1,749.87 0.0K
13:17 1,749.94 1,749.94 1,749.78 1,749.80 0.0K
13:18 1,749.80 1,750.04 1,749.78 1,750.04 0.0K
13:19 1,750.08 1,750.15 1,750.01 1,750.08 0.0K
13:20 1,750.14 1,750.18 1,750.10 1,750.14 0.0K
13:21 1,750.17 1,750.17 1,749.96 1,750.00 0.0K
13:22 1,749.97 1,750.15 1,749.97 1,750.14 0.0K
13:23 1,750.17 1,750.37 1,750.17 1,750.19 0.0K
13:24 1,750.20 1,750.30 1,750.12 1,750.19 0.0K
13:25 1,750.14 1,750.23 1,750.10 1,750.23 0.0K
13:26 1,750.22 1,750.22 1,749.86 1,750.01 0.0K
13:27 1,750.06 1,750.29 1,750.06 1,750.27 0.0K
13:28 1,750.28 1,750.86 1,750.28 1,750.86 0.0K
13:29 1,750.89 1,750.90 1,750.82 1,750.82 0.0K
13:30 1,750.83 1,750.93 1,750.83 1,750.91 0.0K
13:31 1,750.94 1,751.00 1,750.70 1,750.77 0.0K
13:32 1,750.77 1,750.78 1,750.43 1,750.46 0.0K
13:33 1,750.41 1,750.41 1,749.82 1,749.82 0.0K
13:34 1,749.79 1,749.79 1,749.60 1,749.60 0.0K
13:35 1,749.61 1,749.81 1,749.60 1,749.75 0.0K
13:36 1,749.75 1,749.89 1,749.56 1,749.56 0.0K
13:37 1,749.46 1,749.46 1,749.20 1,749.20 0.0K
13:38 1,749.19 1,749.19 1,748.78 1,748.78 0.0K
13:39 1,748.78 1,748.78 1,748.42 1,748.56 0.0K
13:40 1,748.53 1,748.71 1,748.53 1,748.62 0.0K
13:41 1,748.73 1,748.92 1,748.65 1,748.92 0.0K
13:42 1,748.92 1,748.99 1,748.81 1,748.99 0.0K
13:43 1,749.04 1,749.39 1,749.03 1,749.36 0.0K
13:44 1,749.30 1,749.30 1,748.92 1,748.92 0.0K
13:45 1,748.88 1,748.95 1,748.80 1,748.80 0.0K
13:46 1,748.68 1,749.09 1,748.62 1,748.98 0.0K
13:47 1,748.94 1,749.02 1,748.67 1,748.67 0.0K
13:48 1,748.77 1,748.82 1,748.48 1,748.49 0.0K
13:49 1,748.50 1,748.74 1,748.45 1,748.45 0.0K
13:50 1,748.40 1,748.52 1,748.36 1,748.48 0.0K
13:51 1,748.53 1,748.66 1,748.42 1,748.49 0.0K
13:52 1,748.39 1,748.40 1,748.25 1,748.38 0.0K
13:53 1,748.44 1,748.78 1,748.42 1,748.76 0.0K
13:54 1,748.66 1,748.79 1,748.63 1,748.70 0.0K
13:55 1,748.72 1,748.72 1,748.44 1,748.44 0.0K
13:56 1,748.51 1,748.73 1,748.49 1,748.72 0.0K
13:57 1,748.71 1,749.23 1,748.71 1,749.16 0.0K
13:58 1,749.16 1,749.16 1,749.10 1,749.10 0.0K
13:59 1,749.20 1,749.31 1,749.20 1,749.31 0.0K
14:00 1,749.37 1,749.37 1,749.24 1,749.31 0.0K
14:01 1,749.38 1,749.39 1,749.26 1,749.37 0.0K
14:02 1,749.37 1,749.37 1,749.21 1,749.21 0.0K
14:03 1,749.22 1,749.55 1,749.22 1,749.55 0.0K
14:04 1,749.55 1,749.97 1,749.55 1,749.97 0.0K
14:05 1,750.06 1,750.77 1,750.06 1,750.77 0.0K
14:06 1,750.79 1,750.79 1,750.41 1,750.45 0.0K
14:07 1,750.38 1,750.38 1,749.87 1,749.89 0.0K
14:08 1,749.85 1,750.03 1,749.79 1,749.92 0.0K
14:09 1,749.88 1,749.91 1,749.78 1,749.78 0.0K
14:10 1,749.81 1,749.92 1,749.76 1,749.91 0.0K
14:11 1,749.93 1,750.03 1,749.76 1,749.84 0.0K
14:12 1,749.88 1,750.33 1,749.88 1,750.33 0.0K
14:13 1,750.27 1,750.45 1,750.26 1,750.44 0.0K
14:14 1,750.48 1,751.16 1,750.48 1,751.13 0.0K
14:15 1,751.14 1,751.45 1,751.14 1,751.23 0.0K
14:16 1,751.28 1,751.32 1,750.92 1,750.92 0.0K
14:17 1,750.98 1,751.23 1,750.98 1,751.23 0.0K
14:18 1,751.28 1,751.37 1,751.24 1,751.37 0.0K
14:19 1,751.33 1,751.62 1,751.33 1,751.61 0.0K
14:20 1,751.62 1,752.21 1,751.62 1,752.13 0.0K
14:21 1,752.12 1,752.12 1,752.02 1,752.09 0.0K
14:22 1,752.07 1,752.16 1,751.98 1,752.16 0.0K
14:23 1,752.14 1,752.24 1,752.13 1,752.16 0.0K
14:24 1,752.23 1,752.24 1,751.73 1,751.73 0.0K
14:25 1,751.73 1,751.90 1,751.73 1,751.81 0.0K
14:26 1,751.84 1,752.08 1,751.84 1,752.08 0.0K
14:27 1,752.15 1,752.29 1,752.15 1,752.29 0.0K
14:28 1,752.28 1,752.30 1,752.10 1,752.10 0.0K
14:29 1,752.02 1,752.19 1,751.99 1,752.16 0.0K
14:30 1,752.11 1,752.11 1,751.88 1,751.94 0.0K
14:31 1,751.95 1,752.00 1,751.69 1,751.69 0.0K
14:32 1,751.64 1,751.64 1,751.28 1,751.30 0.0K
14:33 1,751.26 1,751.32 1,751.07 1,751.16 0.0K
14:34 1,751.10 1,751.29 1,751.10 1,751.24 0.0K
14:35 1,751.21 1,751.57 1,751.18 1,751.57 0.0K
14:36 1,751.59 1,751.73 1,751.55 1,751.73 0.0K
14:37 1,751.80 1,752.05 1,751.80 1,751.96 0.0K
14:38 1,751.95 1,751.95 1,751.79 1,751.79 0.0K
14:39 1,751.72 1,752.02 1,751.72 1,752.02 0.0K
14:40 1,752.01 1,752.45 1,752.01 1,752.45 0.0K
14:41 1,752.44 1,752.49 1,752.36 1,752.37 0.0K
14:42 1,752.36 1,752.36 1,752.13 1,752.16 0.0K
14:43 1,752.11 1,752.11 1,751.91 1,751.91 0.0K
14:44 1,751.95 1,752.03 1,751.88 1,751.88 0.0K
14:45 1,751.88 1,751.99 1,751.83 1,751.99 0.0K
14:46 1,751.97 1,752.05 1,751.97 1,751.97 0.0K
14:47 1,751.97 1,752.12 1,751.94 1,751.94 0.0K
14:48 1,751.89 1,751.89 1,751.60 1,751.62 0.0K
14:49 1,751.60 1,751.60 1,751.26 1,751.26 0.0K
14:50 1,751.25 1,751.40 1,751.13 1,751.13 0.0K
14:51 1,751.13 1,751.14 1,750.97 1,750.97 0.0K
14:52 1,750.96 1,751.04 1,750.82 1,750.82 0.0K
14:53 1,750.80 1,751.31 1,750.80 1,751.31 0.0K
14:54 1,751.26 1,751.30 1,751.21 1,751.30 0.0K
14:55 1,751.38 1,751.70 1,751.34 1,751.70 0.0K
14:56 1,751.73 1,751.89 1,751.55 1,751.55 0.0K
14:57 1,751.52 1,751.52 1,751.09 1,751.09 0.0K
14:58 1,751.12 1,751.18 1,751.07 1,751.16 0.0K
14:59 1,751.09 1,751.16 1,751.04 1,751.15 0.0K
15:00 1,751.13 1,751.74 1,751.13 1,751.48 0.0K
15:01 1,751.56 1,751.74 1,751.54 1,751.74 0.0K
15:02 1,751.94 1,752.44 1,751.94 1,752.44 0.0K
15:03 1,752.45 1,753.04 1,752.45 1,753.01 0.0K
15:04 1,752.91 1,752.96 1,752.77 1,752.94 0.0K
15:05 1,752.92 1,752.95 1,752.72 1,752.77 0.0K
15:06 1,752.74 1,752.74 1,752.21 1,752.21 0.0K
15:07 1,752.12 1,752.12 1,751.73 1,751.73 0.0K
15:08 1,751.73 1,751.81 1,751.68 1,751.68 0.0K
15:09 1,751.65 1,751.69 1,751.37 1,751.37 0.0K
15:10 1,751.38 1,751.38 1,751.10 1,751.13 0.0K
15:11 1,751.13 1,751.14 1,750.81 1,750.84 0.0K
15:12 1,750.84 1,751.10 1,750.77 1,751.10 0.0K
15:13 1,751.05 1,751.38 1,751.05 1,751.23 0.0K
15:14 1,751.20 1,751.20 1,751.00 1,751.00 0.0K
15:15 1,750.92 1,751.10 1,750.87 1,751.10 0.0K
15:16 1,751.08 1,751.10 1,750.87 1,750.95 0.0K
15:17 1,751.00 1,751.25 1,751.00 1,751.03 0.0K
15:18 1,751.07 1,751.36 1,751.00 1,751.36 0.0K
15:19 1,751.35 1,751.60 1,751.35 1,751.60 0.0K
15:20 1,751.55 1,751.58 1,751.06 1,751.06 0.0K
15:21 1,751.15 1,751.15 1,750.67 1,750.71 0.0K
15:22 1,750.67 1,750.71 1,750.48 1,750.64 0.0K
15:23 1,750.65 1,750.65 1,750.49 1,750.53 0.0K
15:24 1,750.59 1,750.84 1,750.54 1,750.84 0.0K
15:25 1,750.85 1,751.33 1,750.85 1,751.14 0.0K
15:26 1,751.17 1,751.18 1,750.84 1,750.84 0.0K
15:27 1,750.80 1,750.92 1,750.38 1,750.38 0.0K
15:28 1,750.23 1,750.23 1,750.07 1,750.07 0.0K
15:29 1,750.04 1,750.20 1,750.04 1,750.07 0.0K
15:30 1,750.12 1,750.14 1,749.83 1,749.85 0.0K
15:31 1,749.87 1,749.87 1,749.34 1,749.38 0.0K
15:32 1,749.36 1,749.36 1,748.98 1,748.98 0.0K
15:33 1,748.98 1,749.04 1,748.88 1,749.04 0.0K
15:34 1,749.06 1,749.21 1,748.97 1,749.21 0.0K
15:35 1,749.21 1,749.50 1,749.21 1,749.44 0.0K
15:36 1,749.39 1,749.39 1,748.85 1,748.85 0.0K
15:37 1,748.85 1,748.85 1,748.61 1,748.61 0.0K
15:38 1,748.62 1,748.64 1,748.49 1,748.58 0.0K
15:39 1,748.61 1,748.71 1,747.90 1,747.90 0.0K
15:40 1,747.85 1,748.48 1,747.74 1,748.42 0.0K
15:41 1,748.33 1,748.53 1,748.17 1,748.36 0.0K
15:42 1,748.32 1,748.34 1,748.19 1,748.19 0.0K
15:43 1,748.15 1,748.33 1,748.12 1,748.15 0.0K
15:44 1,748.13 1,748.28 1,748.09 1,748.18 0.0K
15:45 1,748.27 1,748.27 1,747.87 1,747.88 0.0K
15:46 1,747.82 1,747.94 1,747.72 1,747.72 0.0K
15:47 1,747.71 1,747.98 1,747.71 1,747.96 0.0K
15:48 1,748.05 1,748.29 1,748.05 1,748.10 0.0K
15:49 1,748.05 1,748.05 1,747.59 1,747.59 0.0K
15:50 1,747.91 1,747.91 1,747.46 1,747.52 0.0K
15:51 1,747.56 1,747.66 1,747.50 1,747.54 0.0K
15:52 1,747.50 1,748.15 1,747.50 1,748.15 0.0K
15:53 1,748.26 1,748.47 1,748.26 1,748.30 0.0K
15:54 1,748.31 1,748.44 1,747.91 1,747.91 0.0K
15:55 1,748.44 1,748.44 1,747.97 1,748.26 0.0K
15:56 1,748.28 1,748.28 1,747.89 1,748.22 0.0K
15:57 1,748.26 1,748.31 1,748.23 1,748.31 0.0K
15:58 1,748.26 1,748.32 1,748.16 1,748.31 0.0K
15:59 1,748.34 1,748.41 1,748.19 1,748.28 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1,770.17 1,770.56 1,761.25 1,764.23 0.0M
2025-09-25 1,749.26 1,769.46 1,745.07 1,766.56 0.0M
2025-09-24 1,765.88 1,766.24 1,748.16 1,750.16 0.0M
2025-09-23 1,755.25 1,765.46 1,747.97 1,763.80 0.0M
2025-09-22 1,762.03 1,765.88 1,751.00 1,757.53 0.0M
2025-09-20 1,743.84 1,766.79 1,743.84 1,765.31 0.0M
2025-09-19 1,743.84 1,766.79 1,743.84 1,765.31 0.0M
2025-09-18 1,730.82 1,745.30 1,729.42 1,742.04 0.0M
2025-09-17 1,727.34 1,738.62 1,700.94 1,735.92 0.0M
2025-09-16 1,740.70 1,744.81 1,724.39 1,727.68 0.0M
2025-09-15 1,731.06 1,746.40 1,729.55 1,744.16 0.0M
2025-09-12 1,719.06 1,733.01 1,717.08 1,732.25 0.0M
2025-09-11 1,731.69 1,731.69 1,716.77 1,717.26 0.0M
2025-09-10 1,718.92 1,733.95 1,714.67 1,730.65 0.0M
2025-09-09 1,693.50 1,706.55 1,689.53 1,704.53 0.0M
2025-09-08 1,681.36 1,706.41 1,681.36 1,692.71 0.0M
2025-09-05 1,693.50 1,694.79 1,650.39 1,672.18 0.0M
2025-09-04 1,683.98 1,699.67 1,683.98 1,688.10 0.0M
2025-09-03 1,679.08 1,690.64 1,669.75 1,681.43 0.0M
2025-09-02 1,662.72 1,679.76 1,652.91 1,672.63 0.0M
2025-08-29 1,672.22 1,673.74 1,653.49 1,663.72 0.0M
2025-08-28 1,648.51 1,678.59 1,648.42 1,671.18 0.0M
2025-08-27 1,667.21 1,667.46 1,651.08 1,651.37 0.0M
2025-08-26 1,653.68 1,671.02 1,647.65 1,668.66 0.0M
2025-08-25 1,644.25 1,655.90 1,642.37 1,649.53 0.0M
2025-08-22 1,672.10 1,672.10 1,636.02 1,638.15 0.0M
2025-08-21 1,676.42 1,684.79 1,674.22 1,676.68 0.0M
2025-08-20 1,656.62 1,670.30 1,642.27 1,669.78 0.0M
2025-08-19 1,667.31 1,668.01 1,648.31 1,656.39 0.0M
2025-08-18 1,673.11 1,678.92 1,666.62 1,676.98 0.0M
2025-08-15 1,669.59 1,675.59 1,659.62 1,675.45 0.0M
2025-08-14 1,685.12 1,695.75 1,671.99 1,673.35 0.0M
2025-08-13 1,728.00 1,728.00 1,671.42 1,675.35 0.0M
2025-08-12 1,738.42 1,745.12 1,715.55 1,726.80 0.0M
2025-08-11 1,727.49 1,747.76 1,717.92 1,741.52 0.0M
2025-08-08 1,734.91 1,740.69 1,727.96 1,733.60 0.0M
2025-08-07 1,720.75 1,731.90 1,714.01 1,724.70 0.0M
2025-08-06 1,713.57 1,729.47 1,704.08 1,729.11 0.0M
2025-08-05 1,723.43 1,727.43 1,703.01 1,709.53 0.0M
2025-08-04 1,711.52 1,724.51 1,708.96 1,723.53 0.0M
2025-08-01 1,694.66 1,715.19 1,688.00 1,706.63 0.0M
2025-07-31 1,688.82 1,697.42 1,684.74 1,695.22 0.0M
2025-07-30 1,640.00 1,673.48 1,636.34 1,669.36 0.0M
2025-07-29 1,630.88 1,648.71 1,630.88 1,642.73 0.0M
2025-07-28 1,633.28 1,639.65 1,621.50 1,631.18 0.0M
2025-07-25 1,624.73 1,645.72 1,624.61 1,632.06 0.0M
2025-07-24 1,622.78 1,636.69 1,614.38 1,629.70 0.0M
2025-07-23 1,611.19 1,625.42 1,605.52 1,616.39 0.0M
2025-07-22 1,654.07 1,654.52 1,618.03 1,618.29 0.0M
2025-07-21 1,656.64 1,664.28 1,649.33 1,660.89 0.0M
2025-07-18 1,649.73 1,670.16 1,647.19 1,665.23 0.0M
2025-07-17 1,655.30 1,657.48 1,646.69 1,650.68 0.0M
2025-07-16 1,652.24 1,663.04 1,648.20 1,656.70 0.0M
2025-07-15 1,629.80 1,654.47 1,622.26 1,654.06 0.0M
2025-07-14 1,618.81 1,643.10 1,618.20 1,637.24 0.0M
2025-07-11 1,610.68 1,621.12 1,608.39 1,610.91 0.0M
2025-07-10 1,617.04 1,621.59 1,581.55 1,599.81 0.0M
2025-07-09 1,625.83 1,632.82 1,611.43 1,618.26 0.0M
2025-07-08 1,665.21 1,665.44 1,605.34 1,623.66 0.0M
2025-07-07 1,649.49 1,667.87 1,641.27 1,667.84 0.0M
2025-07-03 1,625.83 1,643.70 1,623.81 1,641.90 0.0M
2025-07-02 1,635.15 1,647.48 1,619.71 1,627.03 0.0M
2025-07-01 1,703.79 1,704.27 1,622.29 1,641.92 0.0M
2025-06-30 1,694.00 1,704.83 1,692.34 1,703.18 0.0M
2025-06-27 1,679.86 1,697.04 1,674.06 1,690.97 0.0M
2025-06-26 1,683.59 1,687.69 1,679.97 1,683.53 0.0M
2025-06-25 1,688.69 1,696.29 1,679.68 1,683.59 0.0M
2025-06-24 1,688.80 1,689.30 1,677.35 1,684.14 0.0M
2025-06-23 1,685.21 1,693.11 1,676.36 1,689.63 0.0M
2025-06-20 1,677.15 1,687.01 1,673.01 1,682.25 0.0M
2025-06-18 1,673.27 1,681.14 1,668.24 1,681.12 0.0M
2025-06-17 1,658.76 1,671.49 1,658.49 1,671.04 0.0M
2025-06-16 1,654.63 1,668.54 1,653.50 1,654.49 0.0M
2025-06-13 1,638.98 1,656.80 1,632.51 1,655.29 0.0M
2025-06-12 1,636.47 1,644.25 1,634.42 1,637.02 0.0M
2025-06-11 1,610.32 1,631.85 1,605.01 1,630.25 0.0M
2025-06-10 1,638.83 1,646.34 1,601.98 1,614.66 0.0M
2025-06-09 1,653.68 1,653.68 1,633.14 1,643.42 0.0M
2025-06-06 1,663.37 1,667.38 1,656.40 1,664.07 0.0M
2025-06-05 1,661.20 1,671.67 1,660.77 1,668.54 0.0M
2025-06-04 1,666.37 1,667.94 1,659.67 1,662.54 0.0M
2025-06-03 1,689.83 1,703.79 1,665.16 1,666.51 0.0M
2025-06-02 1,671.68 1,689.92 1,671.68 1,689.04 0.0M
2025-05-30 1,659.01 1,670.93 1,658.71 1,670.38 0.0M
2025-05-29 1,672.88 1,672.88 1,657.31 1,661.46 0.0M
2025-05-28 1,666.39 1,672.50 1,663.52 1,672.43 0.0M
2025-05-27 1,669.52 1,679.50 1,665.67 1,667.02 0.0M
2025-05-23 1,661.24 1,676.68 1,661.24 1,671.85 0.0M
2025-05-22 1,661.13 1,667.97 1,658.55 1,658.80 0.0M
2025-05-21 1,649.77 1,658.72 1,649.10 1,656.98 0.0M
2025-05-20 1,654.54 1,655.69 1,643.02 1,648.69 0.0M
2025-05-19 1,648.28 1,658.34 1,647.83 1,655.80 0.0M
2025-05-17 1,646.94 1,647.82 1,647.82 1,647.82 0.0M
2025-05-16 1,646.94 1,650.47 1,645.12 1,647.82 0.0M
2025-05-15 1,652.14 1,656.14 1,648.10 1,648.41 0.0M
2025-05-14 1,645.68 1,654.41 1,645.68 1,651.38 0.0M
2025-05-13 1,623.28 1,645.37 1,622.62 1,644.01 0.0M
2025-05-12 1,621.06 1,627.11 1,611.01 1,622.93 0.0M
2025-05-09 1,635.04 1,635.29 1,619.92 1,629.11 0.0M
2025-05-08 1,653.67 1,653.67 1,637.22 1,637.23 0.0M
2025-05-07 1,644.26 1,654.47 1,642.61 1,650.70 0.0M
2025-05-06 1,634.58 1,646.94 1,633.09 1,646.39 0.0M
2025-05-05 1,630.23 1,643.50 1,629.20 1,643.04 0.0M
2025-05-02 1,630.57 1,636.67 1,629.07 1,633.59 0.0M
2025-05-01 1,622.78 1,635.36 1,622.17 1,628.89 0.0M
2025-04-30 1,605.96 1,617.81 1,603.08 1,617.72 0.0M
2025-04-29 1,608.27 1,614.57 1,607.44 1,612.53 0.0M
2025-04-28 1,606.61 1,610.01 1,599.93 1,608.91 0.0M
2025-04-25 1,600.03 1,611.67 1,599.62 1,606.82 0.0M
2025-04-24 1,585.03 1,597.78 1,583.96 1,593.11 0.0M
2025-04-23 1,573.92 1,592.81 1,573.92 1,588.57 0.0M
2025-04-22 1,567.70 1,577.67 1,565.86 1,570.36 0.0M
2025-04-21 1,582.08 1,585.69 1,560.63 1,564.40 0.0M
2025-04-17 1,592.64 1,593.19 1,580.50 1,581.03 0.0M
2025-04-16 1,582.67 1,587.16 1,580.72 1,587.15 0.0M
2025-04-15 1,575.48 1,590.57 1,575.02 1,589.09 0.0M
2025-04-14 1,576.29 1,579.30 1,566.92 1,568.38 0.0M
2025-04-11 1,573.36 1,579.55 1,571.68 1,571.77 0.0M
2025-04-10 1,566.01 1,582.84 1,565.48 1,571.67 0.0M
2025-04-09 1,564.08 1,575.77 1,548.31 1,568.02 0.0M
2025-04-08 1,540.34 1,561.59 1,540.34 1,560.24 0.0M
2025-04-07 1,502.57 1,536.31 1,500.00 1,536.22 0.0M
2025-04-04 1,518.45 1,518.45 1,500.77 1,508.50 0.0M
2025-04-03 1,522.55 1,528.76 1,515.93 1,521.78 0.0M
2025-04-02 1,523.48 1,537.34 1,522.32 1,536.04 0.0M
2025-04-01 1,516.06 1,528.31 1,514.70 1,527.40 0.0M
2025-03-31 1,505.05 1,519.33 1,499.51 1,519.00 0.0M
2025-03-28 1,509.72 1,511.97 1,504.79 1,510.30 0.0M
2025-03-27 1,527.09 1,527.09 1,509.51 1,509.84 0.0M
2025-03-26 1,555.08 1,555.79 1,530.70 1,531.04 0.0M
2025-03-25 1,544.94 1,555.17 1,542.24 1,554.15 0.0M
2025-03-24 1,537.67 1,545.86 1,531.21 1,544.81 0.0M
2025-03-21 1,526.50 1,529.87 1,519.21 1,527.77 0.0M
2025-03-20 1,515.75 1,527.51 1,515.75 1,526.59 0.0M
2025-03-19 1,496.62 1,520.15 1,486.71 1,517.14 0.0M
2025-03-18 1,499.86 1,504.34 1,485.14 1,492.87 0.0M
2025-03-17 1,503.75 1,507.94 1,494.53 1,502.64 0.0M
2025-03-14 1,505.51 1,512.54 1,501.78 1,506.61 0.0M
2025-03-13 1,516.07 1,516.61 1,486.46 1,501.54 0.0M
2025-03-12 1,503.77 1,520.68 1,503.77 1,514.56 0.0M
2025-03-11 1,449.18 1,488.37 1,448.58 1,484.88 0.0M
2025-03-10 1,469.55 1,469.55 1,431.04 1,450.35 0.0M
2025-03-07 1,507.15 1,507.25 1,466.34 1,483.87 0.0M
2025-03-06 1,546.91 1,548.03 1,507.29 1,508.95 0.0M
2025-03-05 1,558.99 1,564.06 1,547.10 1,558.21 0.0M
2025-03-04 1,573.16 1,573.83 1,544.11 1,563.85 0.0M
2025-03-03 1,585.41 1,589.42 1,575.76 1,580.15 0.0M
2025-02-28 1,569.35 1,585.51 1,566.40 1,585.17 0.0M
2025-02-27 1,583.98 1,587.82 1,566.68 1,568.66 0.0M
2025-02-26 1,554.54 1,578.39 1,554.42 1,576.40 0.0M
2025-02-25 1,550.73 1,551.31 1,533.74 1,548.90 0.0M
2025-02-24 1,565.89 1,575.69 1,546.68 1,553.57 0.0M
2025-02-21 1,580.88 1,581.23 1,561.34 1,563.19 0.0M
2025-02-20 1,600.48 1,600.48 1,578.70 1,583.18 0.0M
2025-02-19 1,609.65 1,612.52 1,601.23 1,608.03 0.0M
2025-02-18 1,624.70 1,625.73 1,605.75 1,608.09 0.0M
2025-02-14 1,617.70 1,624.80 1,602.65 1,623.46 0.0M
2025-02-13 1,630.99 1,634.18 1,614.92 1,624.68 0.0M
2025-02-12 1,627.14 1,633.20 1,622.79 1,630.20 0.0M
2025-02-11 1,641.83 1,641.83 1,626.77 1,633.65 0.0M
2025-02-10 1,644.13 1,644.96 1,633.69 1,642.06 0.0M
2025-02-07 1,645.64 1,653.92 1,644.45 1,644.45 0.0M
2025-02-06 1,631.78 1,640.50 1,627.01 1,640.48 0.0M
2025-02-05 1,614.38 1,624.77 1,612.87 1,623.07 0.0M
2025-02-04 1,616.52 1,617.65 1,605.16 1,608.63 0.0M
2025-02-03 1,591.75 1,611.86 1,591.21 1,610.85 0.0M
2025-01-31 1,601.07 1,602.09 1,594.83 1,597.60 0.0M
2025-01-30 1,590.45 1,600.92 1,590.45 1,595.51 0.0M
2025-01-29 1,576.63 1,588.31 1,575.56 1,584.85 0.0M
2025-01-28 1,556.60 1,578.00 1,553.68 1,577.73 0.0M
2025-01-27 1,577.47 1,577.47 1,547.48 1,553.40 0.0M
2025-01-24 1,610.85 1,617.11 1,608.10 1,610.85 0.0M
2025-01-23 1,613.30 1,618.40 1,608.48 1,611.44 0.0M
2025-01-22 1,614.05 1,615.19 1,604.20 1,612.48 0.0M
2025-01-21 1,594.61 1,602.28 1,589.61 1,600.10 0.0M
2025-01-17 1,580.92 1,589.72 1,578.03 1,589.46 0.0M
2025-01-16 1,582.34 1,590.02 1,579.61 1,581.21 0.0M
2025-01-15 1,562.99 1,577.74 1,562.99 1,577.58 0.0M
2025-01-14 1,554.06 1,565.97 1,550.79 1,562.89 0.0M
2025-01-13 1,555.23 1,560.35 1,546.72 1,549.05 0.0M
2025-01-10 1,567.31 1,567.31 1,558.37 1,564.59 0.0M
2025-01-08 1,551.03 1,565.22 1,550.59 1,564.26 0.0M
2025-01-07 1,549.97 1,549.97 1,524.24 1,543.98 0.0M
2025-01-06 1,553.12 1,554.18 1,538.76 1,554.18 0.0M
2025-01-03 1,553.59 1,560.50 1,551.00 1,555.17 0.0M
2025-01-02 1,540.50 1,552.11 1,532.50 1,552.08 0.0M