Dow Jones US Thematic Short Quality (DJTSQU)

DJTSQU
🏛️ Vereinigte Staaten →
3,118.47
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 3,098.53 3,098.53 3,094.51 3,094.53 0.0K
09:31 3,093.83 3,097.92 3,093.83 3,096.74 0.0K
09:32 3,096.09 3,097.35 3,095.53 3,097.35 0.0K
09:33 3,097.00 3,097.42 3,095.89 3,097.08 0.0K
09:34 3,097.33 3,097.42 3,095.58 3,096.10 0.0K
09:35 3,096.49 3,096.90 3,095.21 3,095.65 0.0K
09:36 3,095.19 3,095.41 3,093.65 3,094.37 0.0K
09:37 3,094.25 3,094.25 3,090.62 3,090.62 0.0K
09:38 3,090.57 3,091.29 3,088.75 3,088.75 0.0K
09:39 3,088.09 3,089.09 3,086.99 3,087.16 0.0K
09:40 3,087.06 3,087.06 3,084.66 3,084.73 0.0K
09:41 3,085.18 3,085.18 3,081.82 3,082.46 0.0K
09:42 3,082.50 3,082.50 3,080.79 3,080.88 0.0K
09:43 3,081.33 3,081.63 3,078.35 3,078.43 0.0K
09:44 3,078.75 3,082.57 3,078.63 3,082.57 0.0K
09:45 3,080.86 3,086.68 3,080.86 3,086.59 0.0K
09:46 3,086.92 3,086.92 3,082.04 3,083.34 0.0K
09:47 3,083.75 3,086.29 3,083.75 3,086.01 0.0K
09:48 3,085.24 3,086.20 3,084.54 3,086.20 0.0K
09:49 3,086.20 3,086.31 3,085.00 3,085.31 0.0K
09:50 3,085.20 3,089.02 3,085.10 3,087.74 0.0K
09:51 3,087.69 3,088.85 3,085.81 3,085.81 0.0K
09:52 3,085.43 3,085.73 3,083.35 3,083.35 0.0K
09:53 3,083.45 3,085.23 3,083.45 3,084.23 0.0K
09:54 3,084.14 3,084.36 3,082.52 3,082.96 0.0K
09:55 3,083.49 3,084.16 3,082.55 3,083.87 0.0K
09:56 3,083.53 3,084.15 3,083.47 3,084.10 0.0K
09:57 3,084.32 3,084.32 3,082.74 3,083.55 0.0K
09:58 3,083.50 3,083.50 3,082.62 3,082.99 0.0K
09:59 3,083.08 3,085.55 3,083.08 3,085.55 0.0K
10:00 3,088.31 3,088.52 3,085.31 3,085.31 0.0K
10:01 3,085.30 3,087.16 3,085.03 3,087.16 0.0K
10:02 3,088.05 3,089.97 3,088.05 3,088.65 0.0K
10:03 3,088.65 3,088.65 3,087.21 3,087.21 0.0K
10:04 3,087.68 3,090.02 3,087.68 3,090.02 0.0K
10:05 3,090.01 3,090.01 3,089.32 3,089.73 0.0K
10:06 3,089.94 3,091.63 3,089.94 3,091.41 0.0K
10:07 3,091.42 3,092.32 3,091.42 3,092.32 0.0K
10:08 3,092.31 3,093.05 3,092.14 3,092.76 0.0K
10:09 3,092.77 3,094.44 3,092.77 3,094.44 0.0K
10:10 3,094.50 3,095.49 3,093.72 3,095.49 0.0K
10:11 3,095.69 3,098.12 3,095.69 3,097.74 0.0K
10:12 3,097.31 3,097.31 3,095.71 3,095.71 0.0K
10:13 3,095.55 3,096.62 3,095.55 3,096.08 0.0K
10:14 3,096.45 3,096.83 3,096.45 3,096.83 0.0K
10:15 3,097.31 3,098.80 3,097.31 3,098.53 0.0K
10:16 3,098.31 3,098.31 3,097.72 3,098.25 0.0K
10:17 3,097.78 3,097.80 3,096.57 3,097.01 0.0K
10:18 3,096.84 3,096.93 3,095.38 3,095.93 0.0K
10:19 3,096.24 3,096.88 3,096.05 3,096.88 0.0K
10:20 3,096.85 3,097.13 3,096.63 3,097.13 0.0K
10:21 3,097.45 3,098.12 3,096.78 3,098.12 0.0K
10:22 3,098.09 3,098.09 3,097.38 3,097.86 0.0K
10:23 3,098.00 3,098.20 3,097.83 3,097.94 0.0K
10:24 3,097.79 3,099.42 3,097.79 3,099.37 0.0K
10:25 3,099.09 3,099.09 3,097.42 3,097.81 0.0K
10:26 3,098.00 3,098.61 3,097.87 3,097.87 0.0K
10:27 3,097.77 3,098.17 3,097.52 3,098.05 0.0K
10:28 3,098.08 3,098.08 3,097.23 3,097.23 0.0K
10:29 3,097.21 3,097.28 3,096.46 3,096.75 0.0K
10:30 3,096.72 3,096.89 3,096.20 3,096.31 0.0K
10:31 3,096.04 3,096.04 3,095.15 3,095.38 0.0K
10:32 3,095.40 3,096.58 3,095.40 3,096.00 0.0K
10:33 3,096.03 3,096.20 3,095.72 3,096.20 0.0K
10:34 3,096.39 3,096.76 3,096.39 3,096.42 0.0K
10:35 3,096.63 3,097.25 3,096.46 3,096.84 0.0K
10:36 3,096.81 3,096.81 3,096.24 3,096.39 0.0K
10:37 3,096.39 3,096.53 3,096.02 3,096.53 0.0K
10:38 3,096.55 3,097.72 3,096.50 3,097.70 0.0K
10:39 3,097.66 3,098.68 3,097.66 3,098.23 0.0K
10:40 3,098.27 3,098.28 3,096.11 3,096.11 0.0K
10:41 3,096.10 3,096.20 3,095.57 3,095.92 0.0K
10:42 3,096.10 3,096.31 3,095.57 3,095.57 0.0K
10:43 3,095.50 3,095.55 3,095.25 3,095.32 0.0K
10:44 3,095.30 3,096.46 3,095.25 3,096.46 0.0K
10:45 3,096.59 3,096.59 3,095.47 3,095.81 0.0K
10:46 3,095.80 3,095.80 3,095.07 3,095.11 0.0K
10:47 3,095.00 3,095.72 3,094.81 3,095.72 0.0K
10:48 3,095.96 3,096.76 3,095.96 3,096.33 0.0K
10:49 3,096.18 3,097.06 3,096.18 3,097.05 0.0K
10:50 3,096.88 3,096.88 3,094.41 3,094.41 0.0K
10:51 3,094.80 3,095.21 3,094.80 3,094.94 0.0K
10:52 3,094.98 3,096.58 3,094.98 3,096.58 0.0K
10:53 3,096.56 3,096.75 3,095.81 3,095.93 0.0K
10:54 3,095.91 3,095.96 3,095.37 3,095.55 0.0K
10:55 3,095.71 3,096.56 3,095.71 3,096.56 0.0K
10:56 3,096.72 3,096.87 3,096.58 3,096.63 0.0K
10:57 3,096.65 3,096.89 3,096.39 3,096.89 0.0K
10:58 3,097.01 3,097.01 3,096.38 3,096.41 0.0K
10:59 3,096.40 3,096.50 3,096.25 3,096.42 0.0K
11:00 3,096.43 3,096.52 3,096.06 3,096.25 0.0K
11:01 3,096.16 3,096.80 3,096.16 3,096.28 0.0K
11:02 3,096.44 3,096.62 3,095.03 3,095.03 0.0K
11:03 3,095.09 3,095.12 3,094.18 3,094.18 0.0K
11:04 3,094.01 3,094.01 3,092.59 3,092.59 0.0K
11:05 3,092.47 3,093.08 3,092.13 3,093.08 0.0K
11:06 3,093.15 3,093.15 3,092.82 3,092.95 0.0K
11:07 3,092.92 3,092.92 3,091.62 3,091.63 0.0K
11:08 3,091.56 3,091.56 3,090.85 3,090.95 0.0K
11:09 3,091.37 3,091.90 3,091.34 3,091.79 0.0K
11:10 3,091.82 3,091.82 3,090.97 3,090.97 0.0K
11:11 3,091.10 3,092.13 3,091.10 3,092.02 0.0K
11:12 3,091.64 3,092.44 3,091.23 3,092.44 0.0K
11:13 3,092.34 3,093.93 3,092.34 3,093.93 0.0K
11:14 3,093.81 3,094.16 3,093.54 3,094.16 0.0K
11:15 3,094.15 3,094.34 3,093.46 3,093.46 0.0K
11:16 3,093.50 3,093.51 3,093.15 3,093.34 0.0K
11:17 3,093.32 3,094.01 3,093.32 3,093.81 0.0K
11:18 3,093.79 3,093.79 3,092.80 3,093.08 0.0K
11:19 3,093.09 3,093.34 3,092.91 3,093.23 0.0K
11:20 3,093.32 3,093.34 3,092.68 3,092.78 0.0K
11:21 3,092.80 3,092.90 3,091.66 3,091.66 0.0K
11:22 3,091.55 3,091.67 3,090.86 3,090.86 0.0K
11:23 3,090.78 3,090.78 3,090.35 3,090.66 0.0K
11:24 3,090.66 3,090.68 3,089.69 3,089.69 0.0K
11:25 3,089.71 3,089.80 3,088.99 3,089.07 0.0K
11:26 3,089.17 3,089.17 3,087.88 3,087.94 0.0K
11:27 3,087.94 3,087.94 3,086.85 3,086.90 0.0K
11:28 3,086.97 3,086.97 3,086.20 3,086.49 0.0K
11:29 3,086.44 3,086.85 3,086.30 3,086.69 0.0K
11:30 3,086.78 3,088.55 3,086.76 3,088.30 0.0K
11:31 3,088.01 3,088.42 3,087.20 3,088.42 0.0K
11:32 3,088.54 3,089.31 3,088.29 3,089.28 0.0K
11:33 3,089.24 3,090.70 3,089.16 3,090.70 0.0K
11:34 3,090.80 3,091.52 3,090.80 3,091.52 0.0K
11:35 3,091.77 3,093.39 3,091.77 3,093.39 0.0K
11:36 3,093.37 3,094.67 3,093.16 3,094.27 0.0K
11:37 3,094.33 3,094.99 3,094.20 3,094.66 0.0K
11:38 3,094.74 3,094.74 3,093.77 3,093.77 0.0K
11:39 3,093.77 3,095.17 3,093.77 3,095.16 0.0K
11:40 3,095.65 3,096.92 3,095.65 3,096.92 0.0K
11:41 3,096.83 3,097.07 3,096.80 3,096.97 0.0K
11:42 3,096.59 3,097.65 3,096.59 3,097.29 0.0K
11:43 3,097.27 3,098.49 3,097.22 3,098.42 0.0K
11:44 3,098.78 3,098.78 3,098.10 3,098.19 0.0K
11:45 3,098.33 3,098.78 3,098.08 3,098.78 0.0K
11:46 3,098.76 3,099.04 3,098.24 3,098.48 0.0K
11:47 3,098.38 3,098.38 3,098.10 3,098.38 0.0K
11:48 3,098.46 3,099.24 3,098.46 3,099.24 0.0K
11:49 3,099.30 3,099.64 3,099.23 3,099.51 0.0K
11:50 3,099.57 3,099.57 3,098.99 3,099.37 0.0K
11:51 3,099.60 3,099.85 3,099.17 3,099.22 0.0K
11:52 3,099.24 3,099.60 3,098.70 3,098.70 0.0K
11:53 3,098.68 3,098.94 3,098.57 3,098.59 0.0K
11:54 3,098.47 3,099.41 3,098.47 3,099.29 0.0K
11:55 3,099.41 3,099.86 3,099.29 3,099.86 0.0K
11:56 3,099.76 3,099.76 3,098.57 3,098.61 0.0K
11:57 3,098.48 3,098.48 3,097.78 3,097.88 0.0K
11:58 3,097.97 3,098.05 3,097.64 3,097.75 0.0K
11:59 3,097.80 3,098.07 3,097.75 3,098.07 0.0K
12:00 3,097.93 3,099.20 3,097.93 3,099.11 0.0K
12:01 3,099.05 3,099.05 3,098.21 3,098.57 0.0K
12:02 3,098.58 3,098.58 3,098.09 3,098.24 0.0K
12:03 3,098.22 3,098.22 3,097.10 3,097.28 0.0K
12:04 3,097.34 3,097.58 3,097.16 3,097.16 0.0K
12:05 3,097.13 3,097.35 3,097.06 3,097.16 0.0K
12:06 3,097.11 3,097.91 3,097.11 3,097.59 0.0K
12:07 3,097.45 3,097.57 3,097.26 3,097.26 0.0K
12:08 3,097.10 3,097.10 3,096.76 3,097.06 0.0K
12:09 3,097.05 3,097.53 3,096.97 3,097.53 0.0K
12:10 3,097.53 3,097.73 3,096.25 3,096.25 0.0K
12:11 3,096.17 3,096.33 3,096.12 3,096.27 0.0K
12:12 3,096.24 3,096.39 3,096.07 3,096.23 0.0K
12:13 3,096.22 3,096.35 3,095.74 3,095.74 0.0K
12:14 3,095.78 3,095.78 3,095.52 3,095.52 0.0K
12:15 3,095.64 3,096.95 3,095.64 3,096.95 0.0K
12:16 3,096.92 3,097.76 3,096.92 3,097.10 0.0K
12:17 3,097.10 3,097.19 3,096.43 3,096.43 0.0K
12:18 3,096.62 3,096.73 3,096.15 3,096.15 0.0K
12:19 3,096.09 3,096.09 3,095.40 3,095.40 0.0K
12:20 3,095.38 3,095.41 3,095.05 3,095.40 0.0K
12:21 3,095.36 3,095.36 3,094.62 3,094.62 0.0K
12:22 3,094.61 3,094.61 3,093.04 3,093.04 0.0K
12:23 3,092.90 3,092.93 3,092.61 3,092.63 0.0K
12:24 3,092.55 3,093.18 3,092.38 3,093.18 0.0K
12:25 3,093.46 3,093.91 3,093.46 3,093.61 0.0K
12:26 3,093.47 3,093.47 3,092.11 3,092.11 0.0K
12:27 3,092.08 3,092.19 3,091.95 3,091.99 0.0K
12:28 3,092.21 3,092.60 3,092.21 3,092.34 0.0K
12:29 3,092.39 3,092.39 3,091.90 3,092.06 0.0K
12:30 3,092.15 3,094.75 3,092.15 3,094.75 0.0K
12:31 3,094.78 3,096.89 3,094.78 3,096.60 0.0K
12:32 3,096.56 3,097.21 3,096.31 3,097.21 0.0K
12:33 3,097.30 3,097.54 3,097.23 3,097.44 0.0K
12:34 3,097.49 3,097.70 3,097.12 3,097.32 0.0K
12:35 3,097.37 3,097.37 3,096.85 3,096.85 0.0K
12:36 3,096.84 3,097.01 3,096.58 3,096.84 0.0K
12:37 3,096.76 3,096.91 3,096.15 3,096.91 0.0K
12:38 3,097.03 3,097.51 3,097.03 3,097.32 0.0K
12:39 3,097.44 3,098.10 3,097.31 3,097.31 0.0K
12:40 3,097.16 3,097.17 3,095.58 3,095.58 0.0K
12:41 3,095.58 3,096.23 3,095.58 3,096.05 0.0K
12:42 3,095.99 3,097.15 3,095.99 3,097.11 0.0K
12:43 3,097.08 3,097.08 3,096.34 3,096.34 0.0K
12:44 3,096.45 3,096.45 3,095.00 3,095.00 0.0K
12:45 3,094.78 3,094.84 3,094.42 3,094.83 0.0K
12:46 3,094.76 3,095.11 3,094.57 3,094.57 0.0K
12:47 3,094.35 3,094.55 3,093.67 3,093.69 0.0K
12:48 3,093.71 3,093.93 3,093.04 3,093.04 0.0K
12:49 3,093.04 3,093.04 3,092.07 3,092.07 0.0K
12:50 3,092.21 3,092.75 3,092.21 3,092.60 0.0K
12:51 3,092.62 3,092.62 3,092.09 3,092.13 0.0K
12:52 3,092.07 3,093.01 3,092.01 3,092.88 0.0K
12:53 3,092.88 3,092.88 3,092.33 3,092.35 0.0K
12:54 3,092.27 3,092.28 3,091.69 3,091.90 0.0K
12:55 3,091.98 3,092.42 3,091.82 3,092.33 0.0K
12:56 3,092.51 3,092.51 3,092.05 3,092.36 0.0K
12:57 3,092.65 3,092.78 3,092.59 3,092.64 0.0K
12:58 3,092.38 3,092.48 3,092.14 3,092.20 0.0K
12:59 3,092.19 3,092.22 3,091.60 3,091.65 0.0K
13:00 3,090.94 3,091.93 3,090.69 3,091.92 0.0K
13:01 3,091.88 3,091.88 3,091.19 3,091.67 0.0K
13:02 3,092.04 3,092.06 3,091.13 3,091.13 0.0K
13:03 3,091.01 3,091.01 3,090.45 3,090.45 0.0K
13:04 3,090.38 3,090.40 3,089.83 3,090.40 0.0K
13:05 3,090.38 3,091.14 3,090.20 3,091.10 0.0K
13:06 3,091.04 3,091.27 3,090.93 3,091.24 0.0K
13:07 3,091.53 3,092.39 3,091.38 3,092.38 0.0K
13:08 3,092.55 3,093.35 3,092.55 3,093.17 0.0K
13:09 3,093.12 3,093.12 3,091.97 3,092.10 0.0K
13:10 3,092.23 3,092.52 3,092.17 3,092.24 0.0K
13:11 3,092.15 3,092.28 3,091.87 3,091.89 0.0K
13:12 3,092.06 3,093.11 3,092.06 3,093.11 0.0K
13:13 3,093.19 3,094.41 3,093.19 3,094.41 0.0K
13:14 3,094.42 3,095.36 3,094.42 3,095.16 0.0K
13:15 3,095.06 3,095.06 3,092.71 3,092.75 0.0K
13:16 3,092.74 3,092.74 3,091.97 3,092.62 0.0K
13:17 3,092.78 3,094.68 3,092.78 3,094.68 0.0K
13:18 3,094.70 3,094.85 3,093.72 3,093.72 0.0K
13:19 3,093.65 3,093.75 3,092.75 3,092.75 0.0K
13:20 3,092.74 3,092.74 3,090.20 3,090.20 0.0K
13:21 3,090.07 3,090.07 3,087.30 3,087.30 0.0K
13:22 3,087.58 3,087.58 3,085.92 3,085.92 0.0K
13:23 3,086.21 3,086.53 3,085.71 3,085.81 0.0K
13:24 3,085.87 3,085.92 3,085.37 3,085.37 0.0K
13:25 3,085.34 3,088.53 3,085.32 3,088.53 0.0K
13:26 3,088.11 3,089.09 3,087.88 3,089.09 0.0K
13:27 3,088.94 3,088.97 3,088.36 3,088.36 0.0K
13:28 3,088.31 3,088.31 3,088.04 3,088.07 0.0K
13:29 3,087.94 3,088.20 3,087.94 3,088.20 0.0K
13:30 3,088.11 3,088.95 3,088.11 3,088.55 0.0K
13:31 3,088.50 3,088.50 3,088.04 3,088.06 0.0K
13:32 3,087.80 3,087.80 3,086.97 3,086.97 0.0K
13:33 3,086.81 3,086.89 3,086.38 3,086.46 0.0K
13:34 3,086.43 3,086.87 3,086.41 3,086.64 0.0K
13:35 3,086.69 3,086.74 3,086.22 3,086.35 0.0K
13:36 3,086.54 3,086.54 3,085.34 3,085.48 0.0K
13:37 3,085.61 3,086.52 3,085.51 3,086.52 0.0K
13:38 3,086.52 3,087.39 3,086.52 3,087.39 0.0K
13:39 3,087.31 3,087.35 3,086.74 3,086.91 0.0K
13:40 3,086.97 3,087.09 3,086.51 3,086.63 0.0K
13:41 3,086.62 3,086.62 3,086.01 3,086.16 0.0K
13:42 3,086.25 3,086.36 3,085.69 3,085.70 0.0K
13:43 3,085.64 3,085.90 3,085.07 3,085.81 0.0K
13:44 3,086.03 3,086.73 3,086.03 3,086.69 0.0K
13:45 3,086.64 3,086.68 3,085.58 3,085.58 0.0K
13:46 3,085.60 3,085.60 3,085.18 3,085.19 0.0K
13:47 3,085.27 3,085.37 3,084.94 3,085.07 0.0K
13:48 3,085.02 3,085.02 3,084.32 3,084.42 0.0K
13:49 3,084.43 3,084.51 3,082.93 3,082.93 0.0K
13:50 3,082.85 3,083.31 3,082.73 3,083.31 0.0K
13:51 3,083.29 3,083.29 3,082.02 3,082.22 0.0K
13:52 3,082.21 3,082.21 3,081.86 3,082.14 0.0K
13:53 3,082.55 3,083.68 3,082.55 3,083.68 0.0K
13:54 3,083.66 3,083.68 3,083.19 3,083.19 0.0K
13:55 3,083.28 3,083.40 3,082.95 3,082.95 0.0K
13:56 3,082.80 3,082.80 3,082.09 3,082.11 0.0K
13:57 3,081.88 3,081.88 3,080.70 3,080.71 0.0K
13:58 3,080.66 3,080.90 3,080.11 3,080.11 0.0K
13:59 3,079.95 3,080.32 3,079.80 3,079.80 0.0K
14:00 3,079.87 3,080.00 3,078.09 3,078.12 0.0K
14:01 3,078.38 3,079.04 3,077.41 3,077.50 0.0K
14:02 3,077.43 3,077.61 3,076.44 3,076.60 0.0K
14:03 3,077.08 3,077.21 3,076.17 3,076.17 0.0K
14:04 3,076.20 3,076.51 3,074.22 3,074.55 0.0K
14:05 3,074.57 3,076.18 3,074.47 3,076.18 0.0K
14:06 3,076.39 3,078.24 3,076.05 3,078.14 0.0K
14:07 3,077.95 3,077.95 3,077.12 3,077.12 0.0K
14:08 3,077.20 3,077.71 3,077.09 3,077.24 0.0K
14:09 3,077.14 3,077.16 3,076.34 3,076.69 0.0K
14:10 3,076.92 3,078.18 3,076.92 3,078.18 0.0K
14:11 3,078.41 3,079.32 3,078.36 3,079.15 0.0K
14:12 3,079.26 3,080.71 3,079.26 3,080.71 0.0K
14:13 3,080.81 3,080.81 3,080.18 3,080.65 0.0K
14:14 3,080.70 3,081.63 3,080.27 3,081.63 0.0K
14:15 3,081.47 3,084.12 3,081.47 3,084.12 0.0K
14:16 3,084.15 3,086.09 3,084.15 3,085.91 0.0K
14:17 3,085.95 3,087.27 3,085.95 3,087.27 0.0K
14:18 3,087.32 3,087.93 3,087.32 3,087.74 0.0K
14:19 3,087.74 3,087.83 3,087.66 3,087.68 0.0K
14:20 3,087.42 3,088.10 3,087.11 3,088.10 0.0K
14:21 3,088.20 3,089.12 3,088.20 3,089.12 0.0K
14:22 3,089.19 3,089.20 3,088.63 3,088.77 0.0K
14:23 3,088.69 3,088.69 3,087.82 3,088.49 0.0K
14:24 3,088.57 3,089.30 3,088.57 3,088.96 0.0K
14:25 3,088.91 3,089.52 3,088.82 3,089.52 0.0K
14:26 3,089.83 3,090.02 3,089.29 3,089.29 0.0K
14:27 3,088.86 3,088.86 3,087.68 3,087.68 0.0K
14:28 3,087.74 3,088.22 3,087.74 3,088.06 0.0K
14:29 3,088.11 3,088.66 3,088.06 3,088.66 0.0K
14:30 3,088.74 3,089.24 3,088.69 3,089.07 0.0K
14:31 3,089.14 3,089.53 3,089.14 3,089.33 0.0K
14:32 3,089.35 3,089.40 3,088.49 3,088.53 0.0K
14:33 3,088.50 3,088.53 3,087.13 3,087.27 0.0K
14:34 3,087.53 3,087.93 3,087.53 3,087.89 0.0K
14:35 3,087.75 3,087.75 3,087.28 3,087.55 0.0K
14:36 3,087.44 3,087.44 3,086.69 3,087.11 0.0K
14:37 3,087.05 3,088.43 3,087.05 3,088.36 0.0K
14:38 3,088.42 3,088.75 3,088.40 3,088.74 0.0K
14:39 3,088.74 3,089.23 3,088.68 3,089.23 0.0K
14:40 3,089.26 3,091.62 3,089.26 3,091.62 0.0K
14:41 3,091.77 3,092.89 3,091.77 3,092.65 0.0K
14:42 3,092.58 3,092.69 3,091.96 3,091.96 0.0K
14:43 3,091.91 3,092.30 3,091.91 3,092.03 0.0K
14:44 3,091.92 3,092.04 3,091.60 3,092.04 0.0K
14:45 3,092.12 3,092.53 3,091.28 3,091.28 0.0K
14:46 3,091.24 3,091.53 3,090.14 3,090.14 0.0K
14:47 3,090.06 3,090.57 3,090.04 3,090.04 0.0K
14:48 3,090.07 3,091.77 3,090.07 3,091.77 0.0K
14:49 3,091.85 3,092.58 3,091.84 3,092.43 0.0K
14:50 3,092.47 3,092.56 3,092.15 3,092.46 0.0K
14:51 3,092.49 3,092.72 3,092.32 3,092.72 0.0K
14:52 3,092.59 3,092.63 3,091.95 3,091.95 0.0K
14:53 3,092.05 3,092.19 3,091.95 3,091.95 0.0K
14:54 3,091.96 3,092.14 3,091.47 3,091.55 0.0K
14:55 3,091.62 3,092.51 3,091.62 3,092.51 0.0K
14:56 3,092.66 3,092.78 3,092.47 3,092.47 0.0K
14:57 3,092.32 3,092.32 3,091.43 3,091.43 0.0K
14:58 3,091.15 3,091.60 3,090.67 3,091.60 0.0K
14:59 3,091.81 3,092.12 3,091.77 3,091.77 0.0K
15:00 3,091.64 3,092.06 3,090.46 3,092.06 0.0K
15:01 3,092.09 3,092.09 3,090.25 3,090.27 0.0K
15:02 3,090.34 3,090.34 3,089.44 3,089.44 0.0K
15:03 3,089.50 3,089.65 3,088.94 3,089.47 0.0K
15:04 3,089.40 3,089.53 3,088.96 3,088.96 0.0K
15:05 3,088.76 3,089.24 3,088.47 3,089.20 0.0K
15:06 3,089.18 3,089.27 3,088.59 3,088.87 0.0K
15:07 3,088.69 3,088.73 3,088.37 3,088.55 0.0K
15:08 3,088.61 3,088.61 3,087.50 3,088.19 0.0K
15:09 3,088.26 3,088.28 3,087.66 3,087.66 0.0K
15:10 3,087.51 3,087.51 3,086.69 3,087.21 0.0K
15:11 3,087.36 3,088.61 3,087.36 3,088.61 0.0K
15:12 3,088.76 3,089.22 3,088.66 3,089.17 0.0K
15:13 3,089.17 3,089.18 3,088.64 3,088.64 0.0K
15:14 3,088.72 3,088.72 3,087.28 3,087.28 0.0K
15:15 3,087.28 3,087.91 3,087.28 3,087.91 0.0K
15:16 3,088.07 3,088.33 3,087.22 3,087.22 0.0K
15:17 3,087.29 3,087.36 3,086.61 3,086.78 0.0K
15:18 3,086.82 3,087.12 3,086.43 3,086.43 0.0K
15:19 3,086.28 3,086.28 3,085.50 3,085.50 0.0K
15:20 3,085.46 3,086.56 3,085.46 3,086.36 0.0K
15:21 3,086.31 3,086.31 3,084.88 3,084.88 0.0K
15:22 3,084.91 3,084.91 3,084.73 3,084.88 0.0K
15:23 3,084.95 3,085.38 3,084.95 3,085.04 0.0K
15:24 3,084.95 3,084.95 3,084.28 3,084.34 0.0K
15:25 3,084.35 3,084.98 3,084.32 3,084.98 0.0K
15:26 3,085.09 3,085.12 3,084.82 3,084.92 0.0K
15:27 3,084.95 3,085.44 3,084.94 3,085.29 0.0K
15:28 3,085.33 3,085.39 3,084.70 3,084.86 0.0K
15:29 3,084.73 3,085.80 3,084.73 3,085.80 0.0K
15:30 3,086.06 3,087.43 3,086.06 3,087.42 0.0K
15:31 3,087.53 3,087.72 3,087.33 3,087.46 0.0K
15:32 3,087.44 3,087.60 3,087.06 3,087.25 0.0K
15:33 3,087.19 3,087.19 3,086.34 3,086.34 0.0K
15:34 3,086.21 3,086.21 3,085.56 3,085.62 0.0K
15:35 3,085.71 3,085.71 3,085.15 3,085.15 0.0K
15:36 3,085.23 3,085.23 3,083.89 3,083.89 0.0K
15:37 3,083.88 3,084.50 3,083.82 3,084.50 0.0K
15:38 3,084.44 3,084.62 3,084.32 3,084.62 0.0K
15:39 3,084.74 3,085.92 3,084.72 3,085.92 0.0K
15:40 3,085.89 3,086.01 3,085.63 3,086.01 0.0K
15:41 3,086.19 3,086.19 3,085.41 3,085.61 0.0K
15:42 3,085.69 3,085.84 3,085.30 3,085.74 0.0K
15:43 3,085.98 3,086.20 3,085.93 3,086.11 0.0K
15:44 3,086.28 3,086.60 3,086.25 3,086.37 0.0K
15:45 3,086.48 3,087.08 3,086.39 3,086.41 0.0K
15:46 3,086.27 3,086.27 3,084.77 3,084.77 0.0K
15:47 3,084.97 3,085.98 3,084.83 3,085.98 0.0K
15:48 3,085.91 3,086.37 3,085.66 3,085.66 0.0K
15:49 3,085.83 3,086.32 3,085.43 3,086.32 0.0K
15:50 3,088.21 3,088.21 3,086.39 3,086.39 0.0K
15:51 3,086.85 3,087.39 3,086.57 3,086.87 0.0K
15:52 3,086.72 3,087.56 3,086.61 3,087.56 0.0K
15:53 3,087.88 3,088.57 3,087.88 3,088.57 0.0K
15:54 3,088.56 3,089.58 3,088.52 3,088.56 0.0K
15:55 3,087.20 3,087.20 3,085.21 3,087.02 0.0K
15:56 3,087.23 3,087.23 3,085.95 3,086.12 0.0K
15:57 3,086.28 3,087.14 3,086.28 3,086.54 0.0K
15:58 3,086.70 3,086.97 3,086.14 3,086.14 0.0K
15:59 3,086.51 3,087.06 3,086.08 3,086.25 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 3,090.29 3,120.23 3,088.93 3,118.47 0.0M
2025-09-25 3,098.53 3,099.86 3,074.22 3,088.04 0.0M
2025-09-24 3,141.89 3,151.92 3,123.41 3,126.45 0.0M
2025-09-23 3,159.41 3,175.79 3,134.68 3,135.32 0.0M
2025-09-22 3,136.68 3,156.32 3,125.06 3,154.96 0.0M
2025-09-20 3,176.90 3,176.90 3,139.97 3,144.95 0.0M
2025-09-19 3,176.90 3,176.90 3,139.97 3,144.98 0.0M
2025-09-18 3,155.60 3,178.15 3,145.95 3,171.18 0.0M
2025-09-17 3,146.82 3,196.04 3,110.56 3,131.37 0.0M
2025-09-16 3,141.94 3,146.95 3,116.12 3,133.87 0.0M
2025-09-15 3,147.96 3,158.08 3,132.82 3,136.36 0.0M
2025-09-12 3,159.84 3,161.31 3,135.78 3,136.44 0.0M
2025-09-11 3,119.21 3,167.53 3,118.31 3,165.68 0.0M
2025-09-10 3,120.88 3,139.25 3,102.30 3,112.26 0.0M
2025-09-09 3,120.06 3,123.65 3,106.20 3,119.19 0.0M
2025-09-08 3,132.47 3,132.47 3,098.12 3,121.36 0.0M
2025-09-05 3,121.52 3,155.73 3,104.11 3,134.03 0.0M
2025-09-04 3,083.08 3,103.32 3,069.30 3,102.91 0.0M
2025-09-03 3,075.57 3,099.50 3,063.65 3,079.62 0.0M
2025-09-02 3,067.54 3,084.58 3,056.89 3,082.38 0.0M
2025-08-29 3,115.73 3,125.37 3,095.77 3,105.42 0.0M
2025-08-28 3,115.40 3,116.29 3,094.82 3,112.76 0.0M
2025-08-27 3,079.35 3,109.43 3,079.35 3,103.98 0.0M
2025-08-26 3,080.40 3,094.87 3,078.60 3,084.51 0.0M
2025-08-25 3,090.67 3,093.67 3,080.97 3,081.43 0.0M
2025-08-22 3,013.50 3,103.09 3,013.50 3,098.31 0.0M
2025-08-21 2,984.77 3,005.95 2,974.77 3,000.15 0.0M
2025-08-20 3,010.74 3,017.73 2,987.59 3,006.36 0.0M
2025-08-19 3,020.53 3,043.32 3,007.72 3,017.25 0.0M
2025-08-18 3,009.46 3,023.13 3,008.66 3,016.68 0.0M
2025-08-15 3,016.79 3,021.93 2,998.60 3,008.31 0.0M
2025-08-14 3,002.87 3,013.73 2,985.18 3,011.37 0.0M
2025-08-13 2,977.23 3,042.19 2,975.81 3,041.23 0.0M
2025-08-12 2,918.37 2,965.36 2,917.02 2,964.90 0.0M
2025-08-11 2,925.89 2,940.43 2,899.34 2,903.09 0.0M
2025-08-08 2,943.47 2,943.47 2,915.30 2,919.73 0.0M
2025-08-07 2,958.33 2,968.36 2,917.50 2,935.22 0.0M
2025-08-06 2,944.18 2,944.18 2,917.78 2,926.09 0.0M
2025-08-05 2,959.51 2,961.08 2,918.35 2,945.95 0.0M
2025-08-04 2,931.31 2,958.29 2,929.62 2,953.61 0.0M
2025-08-01 2,930.50 2,937.06 2,882.09 2,915.07 0.0M
2025-07-31 2,992.93 3,010.52 2,964.67 2,969.78 0.0M
2025-07-30 3,044.50 3,044.77 2,984.13 3,000.55 0.0M
2025-07-29 3,060.24 3,060.71 3,022.49 3,034.76 0.0M
2025-07-28 3,065.06 3,066.80 3,042.39 3,046.69 0.0M
2025-07-25 3,049.12 3,061.04 3,025.12 3,059.37 0.0M
2025-07-24 3,070.00 3,070.05 3,041.80 3,042.14 0.0M
2025-07-23 3,065.82 3,082.41 3,054.56 3,075.14 0.0M
2025-07-22 3,005.11 3,053.81 3,004.00 3,047.67 0.0M
2025-07-21 3,028.02 3,032.62 3,000.02 3,000.53 0.0M
2025-07-18 3,034.49 3,035.62 3,006.26 3,014.64 0.0M
2025-07-17 2,993.44 3,028.92 2,993.14 3,022.50 0.0M
2025-07-16 2,984.54 2,992.09 2,940.17 2,988.12 0.0M
2025-07-15 3,024.10 3,028.11 2,970.78 2,971.17 0.0M
2025-07-14 2,997.65 3,014.53 2,994.58 3,011.64 0.0M
2025-07-11 3,012.53 3,016.71 3,003.02 3,007.04 0.0M
2025-07-10 3,020.43 3,048.76 3,011.59 3,036.55 0.0M
2025-07-09 3,018.08 3,024.33 2,996.32 3,020.93 0.0M
2025-07-08 2,986.27 3,017.33 2,985.33 3,002.57 0.0M
2025-07-07 3,000.90 3,019.21 2,964.02 2,980.45 0.0M
2025-07-03 3,005.89 3,024.01 3,005.89 3,019.76 0.0M
2025-07-02 2,966.78 2,999.96 2,958.47 2,999.51 0.0M
2025-07-01 2,908.15 2,983.89 2,906.81 2,961.95 0.0M
2025-06-30 2,915.13 2,920.86 2,904.53 2,917.79 0.0M
2025-06-27 2,907.87 2,924.18 2,884.80 2,908.47 0.0M
2025-06-26 2,881.54 2,902.78 2,877.35 2,901.16 0.0M
2025-06-25 2,891.43 2,891.43 2,862.23 2,867.25 0.0M
2025-06-24 2,871.80 2,896.37 2,865.62 2,891.58 0.0M
2025-06-23 2,821.87 2,849.64 2,794.61 2,847.81 0.0M
2025-06-20 2,849.05 2,853.27 2,824.51 2,831.93 0.0M
2025-06-18 2,822.31 2,852.00 2,819.75 2,831.01 0.0M
2025-06-17 2,839.03 2,846.01 2,818.02 2,820.33 0.0M
2025-06-16 2,850.92 2,877.36 2,842.87 2,866.31 0.0M
2025-06-13 2,846.67 2,863.48 2,823.52 2,831.28 0.0M
2025-06-12 2,870.06 2,887.38 2,864.17 2,882.29 0.0M
2025-06-11 2,910.69 2,912.07 2,881.36 2,891.16 0.0M
2025-06-10 2,884.07 2,905.31 2,877.07 2,899.11 0.0M
2025-06-09 2,871.77 2,887.12 2,863.22 2,868.10 0.0M
2025-06-06 2,845.70 2,857.59 2,840.88 2,852.96 0.0M
2025-06-05 2,826.51 2,842.97 2,803.29 2,816.75 0.0M
2025-06-04 2,827.63 2,838.56 2,817.57 2,821.94 0.0M
2025-06-03 2,777.50 2,826.38 2,761.56 2,822.21 0.0M
2025-06-02 2,775.38 2,777.09 2,735.59 2,775.94 0.0M
2025-05-30 2,775.77 2,785.00 2,750.85 2,776.93 0.0M
2025-05-29 2,796.58 2,797.03 2,764.53 2,786.99 0.0M
2025-05-28 2,800.36 2,802.74 2,773.05 2,776.09 0.0M
2025-05-27 2,776.68 2,800.54 2,760.42 2,797.60 0.0M
2025-05-23 2,710.84 2,747.59 2,709.34 2,740.03 0.0M
2025-05-22 2,737.81 2,766.50 2,728.11 2,751.73 0.0M
2025-05-21 2,814.66 2,814.74 2,745.98 2,749.36 0.0M
2025-05-20 2,834.82 2,850.19 2,828.40 2,839.93 0.0M
2025-05-19 2,811.82 2,842.20 2,810.61 2,840.86 0.0M
2025-05-17 2,830.83 2,851.44 2,851.44 2,851.44 0.0M
2025-05-16 2,830.83 2,853.95 2,820.06 2,851.44 0.0M
2025-05-15 2,810.20 2,826.24 2,795.35 2,825.48 0.0M
2025-05-14 2,831.34 2,833.25 2,813.55 2,826.69 0.0M
2025-05-13 2,832.06 2,849.12 2,825.19 2,836.79 0.0M
2025-05-12 2,806.02 2,834.46 2,799.95 2,824.45 0.0M
2025-05-09 2,723.24 2,734.27 2,711.21 2,718.44 0.0M
2025-05-08 2,684.37 2,737.13 2,681.90 2,710.85 0.0M
2025-05-07 2,654.71 2,674.21 2,641.95 2,662.31 0.0M
2025-05-06 2,647.54 2,676.62 2,638.35 2,650.18 0.0M
2025-05-05 2,665.86 2,689.15 2,659.55 2,669.27 0.0M
2025-05-02 2,666.26 2,695.75 2,662.32 2,684.47 0.0M
2025-05-01 2,638.53 2,666.46 2,622.62 2,633.69 0.0M
2025-04-30 2,600.85 2,628.65 2,562.69 2,623.55 0.0M
2025-04-29 2,617.65 2,647.85 2,607.53 2,638.14 0.0M
2025-04-28 2,616.74 2,642.14 2,596.85 2,623.74 0.0M
2025-04-25 2,596.53 2,618.86 2,586.54 2,611.90 0.0M
2025-04-24 2,554.24 2,612.10 2,547.21 2,608.87 0.0M
2025-04-23 2,570.16 2,622.25 2,539.94 2,548.62 0.0M
2025-04-22 2,472.56 2,516.62 2,470.16 2,506.74 0.0M
2025-04-21 2,473.18 2,475.35 2,418.99 2,442.76 0.0M
2025-04-17 2,479.81 2,510.81 2,475.50 2,496.06 0.0M
2025-04-16 2,492.68 2,512.21 2,447.11 2,475.12 0.0M
2025-04-15 2,519.00 2,543.00 2,499.84 2,507.02 0.0M
2025-04-14 2,530.00 2,535.07 2,484.55 2,521.24 0.0M
2025-04-11 2,444.37 2,489.92 2,402.56 2,486.74 0.0M
2025-04-10 2,520.17 2,520.17 2,385.70 2,451.82 0.0M
2025-04-09 2,314.26 2,596.29 2,304.96 2,582.24 0.0M
2025-04-08 2,498.36 2,504.52 2,309.05 2,342.67 0.0M
2025-04-07 2,364.75 2,527.02 2,312.29 2,419.27 0.0M
2025-04-04 2,518.21 2,518.21 2,397.07 2,442.63 0.0M
2025-04-03 2,693.51 2,693.51 2,586.37 2,587.53 0.0M
2025-04-02 2,716.94 2,798.61 2,715.16 2,787.85 0.0M
2025-04-01 2,736.57 2,758.95 2,701.95 2,742.57 0.0M
2025-03-31 2,708.94 2,754.50 2,681.24 2,740.67 0.0M
2025-03-28 2,796.16 2,797.51 2,730.50 2,745.73 0.0M
2025-03-27 2,802.62 2,822.34 2,781.29 2,804.10 0.0M
2025-03-26 2,837.66 2,847.28 2,800.22 2,811.71 0.0M
2025-03-25 2,859.02 2,864.77 2,824.44 2,834.47 0.0M
2025-03-24 2,829.08 2,857.94 2,829.08 2,854.42 0.0M
2025-03-21 2,780.62 2,804.04 2,768.41 2,797.42 0.0M
2025-03-20 2,803.19 2,831.69 2,799.79 2,804.98 0.0M
2025-03-19 2,791.39 2,842.09 2,789.77 2,822.38 0.0M
2025-03-18 2,801.78 2,801.78 2,778.28 2,788.52 0.0M
2025-03-17 2,760.41 2,821.87 2,760.41 2,810.73 0.0M
2025-03-14 2,721.95 2,762.24 2,720.74 2,760.38 0.0M
2025-03-13 2,726.24 2,741.45 2,675.90 2,694.70 0.0M
2025-03-12 2,752.56 2,766.35 2,707.32 2,729.25 0.0M
2025-03-11 2,753.63 2,760.64 2,701.05 2,730.66 0.0M
2025-03-10 2,793.20 2,804.49 2,724.55 2,748.47 0.0M
2025-03-07 2,798.01 2,837.40 2,765.43 2,828.40 0.0M
2025-03-06 2,826.28 2,846.17 2,792.48 2,803.20 0.0M
2025-03-05 2,825.17 2,865.49 2,804.33 2,860.28 0.0M
2025-03-04 2,833.92 2,867.10 2,779.71 2,817.50 0.0M
2025-03-03 2,956.16 2,961.59 2,849.14 2,865.52 0.0M
2025-02-28 2,898.72 2,942.22 2,894.53 2,941.54 0.0M
2025-02-27 2,939.20 2,952.06 2,897.65 2,898.47 0.0M
2025-02-26 2,942.98 2,963.74 2,925.71 2,932.68 0.0M
2025-02-25 2,951.58 2,956.61 2,909.03 2,934.22 0.0M
2025-02-24 2,967.54 2,970.22 2,923.00 2,948.98 0.0M
2025-02-21 3,034.73 3,034.99 2,953.24 2,960.41 0.0M
2025-02-20 3,037.11 3,039.61 3,000.33 3,026.65 0.0M
2025-02-19 3,034.78 3,041.97 3,023.91 3,036.08 0.0M
2025-02-18 3,024.38 3,048.91 3,023.10 3,048.72 0.0M
2025-02-14 3,023.99 3,036.71 3,018.56 3,022.21 0.0M
2025-02-13 2,990.51 3,017.33 2,985.79 3,015.95 0.0M
2025-02-12 2,948.06 2,979.70 2,945.39 2,977.21 0.0M
2025-02-11 2,973.42 2,986.21 2,972.13 2,981.22 0.0M
2025-02-10 3,006.87 3,006.87 2,984.62 2,992.35 0.0M
2025-02-07 3,019.82 3,022.70 2,988.88 2,993.59 0.0M
2025-02-06 3,029.89 3,033.39 3,000.90 3,018.54 0.0M
2025-02-05 3,014.82 3,025.20 2,998.74 3,019.96 0.0M
2025-02-04 2,987.71 3,008.27 2,986.89 3,006.75 0.0M
2025-02-03 2,965.24 3,011.00 2,949.29 2,992.33 0.0M
2025-01-31 3,060.43 3,071.99 3,024.00 3,031.40 0.0M
2025-01-30 3,045.81 3,069.00 3,037.69 3,059.40 0.0M
2025-01-29 3,035.98 3,050.57 3,011.11 3,022.88 0.0M
2025-01-28 3,033.29 3,047.09 3,022.86 3,035.16 0.0M
2025-01-27 3,029.87 3,047.60 3,014.84 3,032.64 0.0M
2025-01-24 3,050.45 3,064.68 3,043.73 3,048.70 0.0M
2025-01-23 3,021.84 3,049.24 3,015.42 3,048.95 0.0M
2025-01-22 3,039.66 3,042.06 3,023.56 3,024.38 0.0M
2025-01-21 3,018.45 3,040.34 3,012.56 3,039.90 0.0M
2025-01-17 3,009.81 3,014.54 2,999.27 3,000.80 0.0M
2025-01-16 2,963.40 2,993.21 2,951.37 2,987.44 0.0M
2025-01-15 2,984.59 2,994.07 2,960.32 2,963.55 0.0M
2025-01-14 2,922.15 2,933.84 2,903.50 2,922.31 0.0M
2025-01-13 2,865.09 2,906.10 2,856.89 2,905.02 0.0M
2025-01-10 2,897.21 2,898.46 2,870.93 2,878.71 0.0M
2025-01-08 2,923.32 2,928.19 2,901.56 2,925.18 0.0M
2025-01-07 2,977.49 2,988.90 2,928.29 2,942.16 0.0M
2025-01-06 2,978.13 2,997.34 2,960.49 2,963.01 0.0M
2025-01-03 2,929.81 2,957.52 2,918.33 2,955.35 0.0M
2025-01-02 2,933.83 2,949.64 2,902.44 2,918.92 0.0M