Dow Jones U.S. Completion TSM (DWCPF)

DWCPF
🏛️ Vereinigte Staaten →
2,492.90
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 2,532.86 2,532.99 2,531.97 2,532.46 0.0K
09:31 2,532.86 2,534.29 2,532.86 2,534.29 0.0K
09:32 2,534.71 2,535.23 2,534.71 2,534.74 0.0K
09:33 2,534.68 2,535.22 2,534.68 2,535.06 0.0K
09:34 2,534.99 2,535.17 2,534.61 2,534.90 0.0K
09:35 2,534.85 2,535.50 2,534.45 2,534.45 0.0K
09:36 2,534.78 2,535.68 2,534.78 2,535.29 0.0K
09:37 2,535.23 2,535.37 2,534.59 2,534.59 0.0K
09:38 2,534.75 2,535.45 2,534.75 2,535.45 0.0K
09:39 2,535.38 2,535.92 2,535.38 2,535.69 0.0K
09:40 2,535.65 2,536.45 2,535.51 2,535.64 0.0K
09:41 2,536.00 2,536.21 2,534.34 2,534.34 0.0K
09:42 2,534.32 2,534.95 2,534.04 2,534.08 0.0K
09:43 2,534.42 2,534.67 2,533.51 2,533.61 0.0K
09:44 2,533.58 2,534.62 2,533.58 2,534.54 0.0K
09:45 2,534.75 2,535.67 2,534.75 2,535.73 0.0K
09:46 2,536.15 2,539.17 2,536.15 2,539.17 0.0K
09:47 2,539.00 2,539.68 2,539.00 2,539.71 0.0K
09:48 2,539.82 2,541.23 2,539.82 2,541.02 0.0K
09:49 2,541.33 2,541.40 2,540.88 2,541.40 0.0K
09:50 2,541.45 2,541.45 2,540.72 2,540.89 0.0K
09:51 2,541.38 2,542.29 2,541.38 2,542.28 0.0K
09:52 2,542.53 2,543.14 2,542.53 2,543.07 0.0K
09:53 2,543.21 2,543.35 2,543.07 2,543.15 0.0K
09:54 2,543.25 2,543.25 2,542.84 2,543.01 0.0K
09:55 2,543.12 2,543.12 2,541.63 2,541.91 0.0K
09:56 2,542.29 2,542.52 2,541.33 2,541.33 0.0K
09:57 2,541.49 2,541.49 2,540.91 2,541.09 0.0K
09:58 2,541.11 2,541.39 2,540.60 2,541.39 0.0K
09:59 2,541.79 2,542.23 2,541.70 2,542.23 0.0K
10:00 2,541.98 2,541.98 2,540.88 2,540.88 0.0K
10:01 2,541.10 2,541.48 2,541.02 2,541.18 0.0K
10:02 2,541.39 2,541.50 2,540.91 2,540.87 0.0K
10:03 2,540.95 2,541.11 2,540.21 2,540.30 0.0K
10:04 2,540.21 2,540.97 2,540.21 2,540.79 0.0K
10:05 2,540.76 2,541.58 2,540.57 2,541.48 0.0K
10:06 2,541.61 2,542.69 2,541.61 2,542.27 0.0K
10:07 2,542.30 2,542.30 2,541.91 2,541.85 0.0K
10:08 2,541.77 2,542.05 2,541.77 2,542.00 0.0K
10:09 2,542.14 2,542.92 2,542.14 2,542.92 0.0K
10:10 2,543.15 2,544.77 2,543.15 2,544.77 0.0K
10:11 2,544.87 2,545.36 2,544.72 2,544.72 0.0K
10:12 2,544.68 2,544.76 2,544.00 2,544.10 0.0K
10:13 2,544.14 2,544.16 2,543.29 2,543.29 0.0K
10:14 2,543.38 2,543.49 2,543.09 2,543.09 0.0K
10:15 2,542.96 2,542.96 2,541.70 2,541.80 0.0K
10:16 2,541.91 2,542.32 2,541.91 2,541.96 0.0K
10:17 2,541.89 2,541.89 2,540.97 2,540.97 0.0K
10:18 2,541.28 2,541.47 2,541.15 2,541.25 0.0K
10:19 2,541.16 2,541.25 2,541.01 2,541.23 0.0K
10:20 2,541.35 2,541.59 2,541.30 2,541.40 0.0K
10:21 2,541.38 2,541.47 2,539.87 2,539.95 0.0K
10:22 2,539.81 2,539.81 2,539.24 2,539.36 0.0K
10:23 2,539.52 2,539.58 2,539.33 2,539.58 0.0K
10:24 2,539.65 2,539.65 2,539.01 2,539.05 0.0K
10:25 2,539.11 2,539.11 2,538.24 2,538.24 0.0K
10:26 2,538.25 2,538.25 2,537.44 2,537.49 0.0K
10:27 2,537.76 2,537.91 2,537.64 2,537.91 0.0K
10:28 2,537.96 2,538.25 2,537.94 2,538.25 0.0K
10:29 2,538.24 2,538.24 2,537.08 2,538.07 0.0K
10:30 2,538.16 2,538.16 2,537.83 2,537.86 0.0K
10:31 2,538.07 2,538.16 2,537.83 2,537.83 0.0K
10:32 2,537.71 2,537.87 2,537.64 2,537.72 0.0K
10:33 2,537.97 2,537.97 2,537.83 2,537.83 0.0K
10:34 2,537.83 2,537.89 2,537.31 2,537.31 0.0K
10:35 2,537.13 2,537.13 2,536.64 2,536.69 0.0K
10:36 2,536.75 2,537.37 2,536.75 2,537.37 0.0K
10:37 2,537.68 2,538.75 2,537.68 2,538.75 0.0K
10:38 2,538.81 2,539.06 2,538.70 2,538.68 0.0K
10:39 2,538.62 2,538.88 2,538.62 2,538.88 0.0K
10:40 2,538.87 2,539.47 2,538.87 2,539.33 0.0K
10:41 2,539.41 2,540.10 2,539.41 2,540.10 0.0K
10:42 2,540.12 2,540.29 2,539.86 2,540.29 0.0K
10:43 2,540.34 2,541.18 2,540.34 2,541.22 0.0K
10:44 2,541.30 2,541.89 2,541.30 2,541.89 0.0K
10:45 2,541.89 2,541.98 2,541.64 2,541.64 0.0K
10:46 2,541.74 2,542.05 2,541.74 2,541.89 0.0K
10:47 2,542.00 2,542.26 2,541.72 2,541.72 0.0K
10:48 2,541.74 2,541.83 2,541.74 2,541.73 0.0K
10:49 2,541.83 2,542.89 2,541.83 2,542.89 0.0K
10:50 2,542.86 2,542.86 2,542.68 2,542.68 0.0K
10:51 2,542.80 2,542.80 2,542.27 2,542.48 0.0K
10:52 2,542.54 2,542.66 2,542.28 2,542.28 0.0K
10:53 2,542.37 2,542.50 2,542.05 2,542.30 0.0K
10:54 2,542.33 2,542.69 2,542.33 2,542.69 0.0K
10:55 2,542.81 2,543.78 2,542.81 2,543.78 0.0K
10:56 2,543.87 2,543.96 2,543.70 2,543.70 0.0K
10:57 2,543.75 2,543.75 2,543.33 2,543.35 0.0K
10:58 2,543.48 2,543.48 2,542.88 2,543.04 0.0K
10:59 2,543.10 2,543.36 2,543.10 2,543.34 0.0K
11:00 2,543.27 2,543.27 2,541.94 2,541.94 0.0K
11:01 2,541.94 2,541.98 2,541.21 2,541.21 0.0K
11:02 2,541.16 2,541.25 2,540.43 2,540.43 0.0K
11:03 2,540.31 2,540.39 2,540.16 2,540.24 0.0K
11:04 2,540.28 2,540.35 2,539.94 2,539.98 0.0K
11:05 2,540.01 2,540.70 2,540.01 2,540.70 0.0K
11:06 2,540.76 2,540.76 2,540.40 2,540.50 0.0K
11:07 2,540.50 2,540.50 2,539.67 2,539.73 0.0K
11:08 2,539.71 2,539.71 2,539.29 2,539.36 0.0K
11:09 2,539.07 2,539.07 2,538.82 2,538.82 0.0K
11:10 2,538.80 2,539.02 2,538.59 2,538.66 0.0K
11:11 2,538.70 2,539.00 2,538.53 2,539.00 0.0K
11:12 2,539.10 2,540.00 2,539.10 2,539.95 0.0K
11:13 2,540.03 2,540.28 2,539.84 2,540.20 0.0K
11:14 2,540.22 2,540.22 2,539.84 2,539.84 0.0K
11:15 2,539.91 2,539.91 2,539.59 2,539.75 0.0K
11:16 2,539.85 2,540.05 2,539.72 2,539.83 0.0K
11:17 2,539.85 2,540.09 2,539.83 2,540.05 0.0K
11:18 2,540.15 2,540.81 2,540.15 2,540.81 0.0K
11:19 2,540.77 2,540.77 2,540.40 2,540.45 0.0K
11:20 2,540.47 2,540.47 2,539.74 2,539.86 0.0K
11:21 2,539.87 2,539.95 2,539.73 2,539.95 0.0K
11:22 2,539.97 2,540.12 2,539.83 2,539.83 0.0K
11:23 2,539.84 2,539.87 2,539.53 2,539.53 0.0K
11:24 2,539.60 2,539.76 2,539.49 2,539.57 0.0K
11:25 2,539.57 2,539.57 2,539.13 2,539.13 0.0K
11:26 2,539.18 2,539.18 2,538.95 2,538.95 0.0K
11:27 2,538.91 2,538.98 2,538.31 2,538.31 0.0K
11:28 2,538.39 2,538.39 2,538.14 2,538.23 0.0K
11:29 2,538.24 2,538.41 2,538.24 2,538.33 0.0K
11:30 2,538.27 2,538.38 2,538.13 2,538.35 0.0K
11:31 2,538.34 2,538.52 2,538.24 2,538.18 0.0K
11:32 2,538.13 2,538.26 2,538.13 2,538.14 0.0K
11:33 2,538.18 2,538.43 2,538.04 2,538.04 0.0K
11:34 2,537.97 2,538.05 2,537.82 2,537.82 0.0K
11:35 2,537.83 2,537.83 2,537.62 2,537.71 0.0K
11:36 2,537.83 2,538.09 2,537.83 2,538.04 0.0K
11:37 2,538.17 2,538.45 2,538.17 2,538.45 0.0K
11:38 2,538.49 2,538.49 2,538.22 2,538.44 0.0K
11:39 2,538.47 2,538.65 2,538.34 2,538.34 0.0K
11:40 2,538.18 2,538.56 2,538.18 2,538.36 0.0K
11:41 2,538.41 2,538.41 2,537.13 2,537.13 0.0K
11:42 2,537.15 2,537.15 2,536.78 2,536.80 0.0K
11:43 2,536.72 2,536.81 2,536.09 2,536.29 0.0K
11:44 2,536.40 2,536.78 2,536.40 2,536.58 0.0K
11:45 2,536.61 2,536.61 2,536.32 2,536.32 0.0K
11:46 2,536.36 2,536.52 2,536.14 2,536.14 0.0K
11:47 2,536.04 2,536.04 2,535.63 2,535.72 0.0K
11:48 2,535.66 2,535.66 2,535.02 2,535.12 0.0K
11:49 2,535.17 2,535.17 2,535.03 2,535.12 0.0K
11:50 2,535.13 2,535.28 2,534.86 2,535.24 0.0K
11:51 2,535.24 2,535.24 2,534.28 2,534.44 0.0K
11:52 2,534.22 2,534.75 2,534.22 2,534.72 0.0K
11:53 2,534.72 2,534.72 2,534.34 2,534.34 0.0K
11:54 2,534.26 2,534.69 2,534.21 2,534.61 0.0K
11:55 2,534.66 2,534.97 2,534.66 2,534.97 0.0K
11:56 2,534.96 2,534.96 2,534.50 2,534.58 0.0K
11:57 2,534.56 2,535.06 2,534.56 2,534.86 0.0K
11:58 2,534.83 2,534.83 2,534.61 2,534.62 0.0K
11:59 2,534.66 2,534.66 2,534.43 2,534.45 0.0K
12:00 2,534.63 2,534.91 2,534.54 2,534.91 0.0K
12:01 2,534.91 2,534.96 2,534.59 2,534.65 0.0K
12:02 2,534.69 2,535.05 2,534.69 2,534.88 0.0K
12:03 2,534.89 2,535.18 2,534.89 2,535.18 0.0K
12:04 2,535.21 2,535.61 2,535.21 2,535.61 0.0K
12:05 2,535.67 2,535.91 2,535.63 2,535.91 0.0K
12:06 2,535.91 2,535.97 2,535.78 2,535.86 0.0K
12:07 2,535.97 2,536.06 2,535.07 2,535.07 0.0K
12:08 2,535.20 2,535.20 2,534.54 2,534.61 0.0K
12:09 2,534.60 2,534.60 2,534.31 2,534.47 0.0K
12:10 2,534.54 2,534.54 2,533.64 2,533.69 0.0K
12:11 2,533.78 2,534.26 2,533.78 2,534.18 0.0K
12:12 2,534.20 2,534.20 2,533.51 2,533.51 0.0K
12:13 2,533.62 2,533.62 2,533.41 2,533.45 0.0K
12:14 2,533.55 2,534.18 2,533.55 2,534.18 0.0K
12:15 2,534.30 2,534.35 2,534.04 2,534.08 0.0K
12:16 2,534.10 2,534.16 2,533.50 2,533.57 0.0K
12:17 2,533.64 2,534.07 2,533.64 2,534.07 0.0K
12:18 2,534.02 2,534.02 2,533.91 2,534.00 0.0K
12:19 2,534.08 2,535.11 2,534.08 2,535.11 0.0K
12:20 2,535.26 2,535.79 2,535.26 2,535.80 0.0K
12:21 2,535.94 2,536.86 2,535.94 2,536.84 0.0K
12:22 2,536.79 2,536.79 2,536.42 2,536.45 0.0K
12:23 2,536.47 2,536.47 2,536.00 2,536.00 0.0K
12:24 2,536.04 2,536.25 2,536.04 2,536.29 0.0K
12:25 2,536.35 2,536.35 2,535.89 2,535.89 0.0K
12:26 2,535.88 2,536.19 2,535.80 2,536.19 0.0K
12:27 2,536.27 2,536.85 2,536.27 2,536.81 0.0K
12:28 2,536.83 2,536.95 2,536.62 2,536.62 0.0K
12:29 2,536.41 2,536.41 2,536.10 2,536.10 0.0K
12:30 2,536.18 2,536.18 2,535.73 2,535.73 0.0K
12:31 2,535.64 2,535.64 2,535.07 2,535.38 0.0K
12:32 2,535.38 2,535.60 2,535.38 2,535.60 0.0K
12:33 2,535.65 2,536.58 2,535.65 2,536.58 0.0K
12:34 2,536.69 2,537.47 2,536.69 2,537.47 0.0K
12:35 2,535.77 2,536.81 2,535.77 2,536.37 0.0K
12:36 2,536.07 2,536.07 2,533.88 2,534.07 0.0K
12:37 2,534.58 2,534.81 2,534.32 2,534.81 0.0K
12:38 2,535.05 2,537.11 2,535.05 2,537.11 0.0K
12:39 2,537.19 2,537.19 2,536.41 2,536.45 0.0K
12:40 2,536.50 2,536.50 2,535.92 2,536.01 0.0K
12:41 2,536.02 2,536.38 2,535.78 2,536.38 0.0K
12:42 2,536.54 2,537.34 2,536.54 2,537.34 0.0K
12:43 2,537.33 2,537.33 2,536.59 2,536.70 0.0K
12:44 2,536.79 2,536.79 2,536.34 2,536.41 0.0K
12:45 2,536.33 2,537.06 2,536.33 2,536.96 0.0K
12:46 2,536.98 2,536.98 2,536.74 2,536.88 0.0K
12:47 2,536.95 2,537.77 2,536.95 2,537.77 0.0K
12:48 2,537.82 2,538.12 2,537.82 2,537.78 0.0K
12:49 2,537.91 2,538.47 2,537.91 2,538.40 0.0K
12:50 2,538.39 2,538.69 2,538.30 2,538.30 0.0K
12:51 2,538.30 2,538.56 2,538.30 2,538.56 0.0K
12:52 2,538.68 2,539.08 2,538.68 2,538.78 0.0K
12:53 2,538.77 2,539.32 2,538.77 2,538.96 0.0K
12:54 2,539.01 2,539.05 2,538.93 2,539.07 0.0K
12:55 2,538.83 2,538.83 2,538.02 2,538.02 0.0K
12:56 2,537.83 2,537.83 2,537.42 2,537.69 0.0K
12:57 2,537.69 2,537.75 2,537.53 2,537.65 0.0K
12:58 2,537.78 2,538.27 2,537.31 2,537.31 0.0K
12:59 2,537.33 2,537.36 2,537.03 2,537.03 0.0K
13:00 2,537.09 2,537.37 2,536.72 2,536.72 0.0K
13:01 2,536.78 2,537.12 2,536.78 2,537.12 0.0K
13:02 2,537.16 2,537.16 2,536.24 2,536.43 0.0K
13:03 2,536.35 2,536.85 2,536.25 2,536.33 0.0K
13:04 2,536.16 2,536.16 2,535.24 2,535.24 0.0K
13:05 2,535.40 2,536.17 2,535.40 2,535.70 0.0K
13:06 2,535.39 2,535.50 2,535.32 2,535.25 0.0K
13:07 2,535.24 2,535.25 2,534.58 2,534.58 0.0K
13:08 2,534.66 2,535.01 2,534.66 2,535.01 0.0K
13:09 2,535.01 2,536.08 2,535.01 2,535.99 0.0K
13:10 2,536.05 2,536.15 2,536.01 2,536.11 0.0K
13:11 2,536.09 2,536.09 2,535.34 2,535.33 0.0K
13:12 2,535.25 2,535.97 2,535.22 2,535.97 0.0K
13:13 2,536.06 2,536.15 2,535.84 2,535.85 0.0K
13:14 2,535.84 2,535.84 2,535.51 2,535.55 0.0K
13:15 2,535.63 2,535.63 2,534.92 2,535.12 0.0K
13:16 2,535.10 2,535.10 2,534.92 2,534.92 0.0K
13:17 2,534.94 2,535.00 2,534.82 2,534.82 0.0K
13:18 2,534.73 2,534.73 2,534.24 2,534.24 0.0K
13:19 2,534.19 2,534.25 2,534.08 2,534.29 0.0K
13:20 2,534.35 2,534.35 2,533.22 2,533.22 0.0K
13:21 2,533.34 2,533.55 2,533.34 2,533.55 0.0K
13:22 2,533.65 2,533.81 2,533.64 2,533.74 0.0K
13:23 2,533.90 2,533.97 2,533.62 2,533.88 0.0K
13:24 2,534.12 2,534.16 2,533.60 2,533.89 0.0K
13:25 2,533.87 2,533.87 2,533.11 2,533.11 0.0K
13:26 2,532.99 2,532.99 2,531.84 2,531.87 0.0K
13:27 2,531.59 2,531.59 2,530.09 2,530.09 0.0K
13:28 2,530.00 2,530.00 2,528.71 2,528.71 0.0K
13:29 2,528.72 2,528.89 2,528.43 2,528.43 0.0K
13:30 2,528.07 2,528.25 2,527.88 2,527.88 0.0K
13:31 2,527.93 2,528.17 2,527.53 2,527.53 0.0K
13:32 2,527.49 2,528.16 2,527.39 2,527.63 0.0K
13:33 2,527.63 2,528.35 2,527.50 2,528.13 0.0K
13:34 2,528.15 2,528.15 2,526.22 2,526.22 0.0K
13:35 2,526.30 2,526.30 2,524.07 2,524.07 0.0K
13:36 2,524.28 2,524.28 2,522.17 2,522.55 0.0K
13:37 2,522.47 2,522.95 2,521.67 2,521.75 0.0K
13:38 2,522.53 2,522.78 2,521.86 2,521.86 0.0K
13:39 2,521.83 2,522.01 2,519.64 2,519.67 0.0K
13:40 2,520.18 2,520.76 2,518.42 2,518.42 0.0K
13:41 2,518.60 2,518.60 2,516.11 2,516.11 0.0K
13:42 2,517.38 2,519.54 2,517.38 2,519.03 0.0K
13:43 2,518.99 2,518.99 2,517.76 2,518.87 0.0K
13:44 2,518.88 2,518.88 2,516.47 2,516.55 0.0K
13:45 2,517.51 2,517.51 2,516.49 2,516.70 0.0K
13:46 2,516.75 2,517.18 2,515.50 2,515.50 0.0K
13:47 2,516.06 2,518.28 2,516.06 2,518.15 0.0K
13:48 2,518.00 2,519.25 2,517.77 2,519.25 0.0K
13:49 2,519.34 2,520.03 2,519.34 2,519.60 0.0K
13:50 2,518.72 2,519.86 2,518.72 2,519.86 0.0K
13:51 2,519.91 2,520.16 2,518.72 2,518.84 0.0K
13:52 2,519.13 2,519.16 2,517.94 2,517.99 0.0K
13:53 2,518.09 2,518.25 2,517.44 2,517.69 0.0K
13:54 2,517.81 2,518.05 2,517.52 2,517.92 0.0K
13:55 2,517.89 2,519.46 2,517.79 2,518.79 0.0K
13:56 2,518.96 2,518.96 2,518.04 2,518.17 0.0K
13:57 2,518.36 2,518.88 2,518.21 2,518.84 0.0K
13:58 2,518.89 2,519.75 2,518.89 2,519.63 0.0K
13:59 2,519.67 2,519.75 2,519.24 2,519.26 0.0K
14:00 2,519.10 2,519.10 2,518.29 2,518.29 0.0K
14:01 2,518.15 2,518.15 2,516.52 2,517.97 0.0K
14:02 2,518.33 2,520.46 2,518.33 2,520.37 0.0K
14:03 2,520.03 2,520.03 2,518.18 2,518.18 0.0K
14:04 2,518.18 2,518.18 2,517.71 2,517.70 0.0K
14:05 2,517.58 2,517.58 2,516.47 2,516.47 0.0K
14:06 2,516.55 2,518.36 2,516.47 2,517.84 0.0K
14:07 2,517.95 2,518.28 2,517.42 2,518.28 0.0K
14:08 2,518.25 2,518.85 2,518.25 2,518.57 0.0K
14:09 2,518.59 2,518.59 2,518.26 2,518.43 0.0K
14:10 2,518.20 2,518.69 2,518.20 2,518.16 0.0K
14:11 2,518.01 2,518.37 2,517.10 2,517.10 0.0K
14:12 2,517.33 2,518.05 2,517.33 2,517.36 0.0K
14:13 2,517.26 2,517.69 2,517.21 2,517.48 0.0K
14:14 2,517.53 2,517.75 2,517.07 2,517.07 0.0K
14:15 2,517.16 2,517.25 2,516.89 2,516.89 0.0K
14:16 2,516.96 2,516.96 2,515.55 2,515.55 0.0K
14:17 2,515.67 2,515.67 2,514.84 2,514.84 0.0K
14:18 2,514.94 2,515.07 2,514.94 2,515.00 0.0K
14:19 2,514.95 2,514.95 2,514.04 2,514.03 0.0K
14:20 2,514.22 2,515.12 2,514.22 2,514.71 0.0K
14:21 2,514.67 2,514.67 2,513.81 2,513.85 0.0K
14:22 2,513.90 2,514.26 2,513.45 2,514.26 0.0K
14:23 2,514.48 2,514.55 2,514.17 2,514.17 0.0K
14:24 2,514.31 2,514.58 2,514.17 2,514.22 0.0K
14:25 2,514.55 2,516.76 2,514.55 2,516.76 0.0K
14:26 2,516.75 2,517.00 2,516.75 2,517.00 0.0K
14:27 2,516.97 2,516.97 2,516.71 2,517.04 0.0K
14:28 2,516.88 2,516.88 2,516.13 2,516.26 0.0K
14:29 2,516.39 2,516.39 2,515.99 2,515.99 0.0K
14:30 2,515.95 2,516.66 2,515.73 2,516.66 0.0K
14:31 2,517.25 2,518.30 2,517.25 2,518.30 0.0K
14:32 2,518.09 2,518.65 2,518.00 2,518.66 0.0K
14:33 2,518.80 2,519.16 2,518.80 2,519.08 0.0K
14:34 2,519.08 2,519.41 2,519.08 2,519.34 0.0K
14:35 2,519.37 2,519.87 2,519.37 2,519.66 0.0K
14:36 2,519.76 2,520.46 2,519.76 2,520.46 0.0K
14:37 2,520.46 2,520.46 2,519.28 2,519.28 0.0K
14:38 2,519.10 2,519.68 2,519.10 2,519.63 0.0K
14:39 2,519.45 2,519.45 2,517.77 2,517.77 0.0K
14:40 2,517.81 2,518.07 2,517.81 2,517.80 0.0K
14:41 2,517.83 2,517.87 2,517.04 2,517.36 0.0K
14:42 2,517.39 2,517.67 2,517.39 2,517.65 0.0K
14:43 2,517.83 2,518.14 2,517.83 2,518.01 0.0K
14:44 2,518.02 2,518.18 2,518.02 2,518.18 0.0K
14:45 2,518.25 2,518.77 2,518.20 2,518.77 0.0K
14:46 2,519.17 2,520.06 2,519.17 2,520.06 0.0K
14:47 2,520.06 2,520.72 2,519.99 2,520.72 0.0K
14:48 2,520.73 2,520.73 2,520.38 2,520.38 0.0K
14:49 2,520.32 2,520.32 2,519.18 2,519.18 0.0K
14:50 2,519.26 2,519.26 2,518.65 2,518.65 0.0K
14:51 2,518.63 2,518.63 2,518.02 2,518.23 0.0K
14:52 2,518.26 2,518.26 2,517.90 2,518.04 0.0K
14:53 2,517.58 2,517.58 2,516.92 2,517.13 0.0K
14:54 2,517.19 2,517.60 2,517.02 2,517.02 0.0K
14:55 2,516.98 2,517.19 2,516.29 2,516.76 0.0K
14:56 2,516.78 2,516.78 2,515.72 2,515.72 0.0K
14:57 2,515.66 2,515.66 2,514.54 2,514.63 0.0K
14:58 2,514.47 2,514.56 2,514.36 2,514.50 0.0K
14:59 2,514.41 2,514.50 2,514.14 2,514.50 0.0K
15:00 2,515.13 2,516.94 2,515.13 2,516.94 0.0K
15:01 2,517.08 2,518.17 2,517.08 2,518.17 0.0K
15:02 2,518.23 2,518.23 2,516.52 2,516.52 0.0K
15:03 2,516.40 2,516.40 2,516.09 2,516.09 0.0K
15:04 2,516.14 2,516.19 2,515.34 2,515.34 0.0K
15:05 2,515.26 2,515.55 2,515.26 2,515.32 0.0K
15:06 2,515.36 2,515.45 2,514.82 2,515.45 0.0K
15:07 2,515.60 2,516.07 2,515.54 2,515.97 0.0K
15:08 2,515.95 2,515.95 2,514.77 2,514.77 0.0K
15:09 2,514.79 2,514.89 2,514.63 2,514.63 0.0K
15:10 2,514.72 2,515.19 2,514.72 2,515.16 0.0K
15:11 2,515.39 2,515.59 2,515.08 2,515.59 0.0K
15:12 2,515.54 2,516.05 2,515.38 2,516.05 0.0K
15:13 2,516.04 2,517.03 2,516.04 2,517.03 0.0K
15:14 2,516.90 2,516.90 2,516.81 2,516.82 0.0K
15:15 2,516.85 2,517.23 2,516.73 2,516.73 0.0K
15:16 2,516.73 2,517.81 2,516.73 2,517.81 0.0K
15:17 2,517.87 2,518.45 2,517.87 2,518.52 0.0K
15:18 2,518.47 2,518.85 2,518.47 2,518.83 0.0K
15:19 2,518.84 2,518.88 2,518.41 2,518.41 0.0K
15:20 2,518.38 2,518.38 2,517.11 2,517.11 0.0K
15:21 2,516.99 2,516.99 2,515.27 2,515.27 0.0K
15:22 2,515.31 2,515.67 2,515.19 2,515.67 0.0K
15:23 2,515.79 2,516.05 2,515.79 2,516.07 0.0K
15:24 2,516.11 2,516.45 2,516.11 2,516.30 0.0K
15:25 2,516.32 2,516.35 2,515.84 2,516.07 0.0K
15:26 2,516.24 2,516.30 2,515.87 2,515.87 0.0K
15:27 2,515.81 2,515.81 2,514.90 2,515.01 0.0K
15:28 2,515.04 2,515.59 2,515.04 2,515.59 0.0K
15:29 2,515.60 2,515.60 2,515.33 2,515.35 0.0K
15:30 2,515.38 2,515.38 2,514.72 2,514.75 0.0K
15:31 2,514.73 2,514.73 2,514.20 2,514.30 0.0K
15:32 2,514.33 2,515.12 2,514.33 2,515.12 0.0K
15:33 2,515.34 2,515.85 2,515.34 2,515.85 0.0K
15:34 2,515.88 2,515.88 2,515.43 2,515.72 0.0K
15:35 2,515.76 2,515.76 2,514.90 2,515.17 0.0K
15:36 2,515.33 2,515.37 2,515.22 2,515.35 0.0K
15:37 2,515.52 2,515.76 2,515.37 2,515.37 0.0K
15:38 2,515.45 2,515.45 2,514.81 2,514.81 0.0K
15:39 2,514.81 2,517.15 2,514.81 2,517.15 0.0K
15:40 2,516.90 2,517.15 2,516.03 2,516.26 0.0K
15:41 2,516.39 2,517.26 2,516.39 2,516.73 0.0K
15:42 2,516.67 2,517.25 2,516.60 2,517.25 0.0K
15:43 2,517.32 2,517.32 2,517.13 2,517.26 0.0K
15:44 2,517.32 2,517.46 2,517.05 2,517.21 0.0K
15:45 2,517.24 2,518.59 2,517.24 2,518.59 0.0K
15:46 2,518.54 2,518.67 2,517.79 2,517.79 0.0K
15:47 2,517.68 2,517.68 2,516.41 2,516.50 0.0K
15:48 2,516.60 2,516.76 2,516.50 2,516.76 0.0K
15:49 2,516.99 2,517.56 2,516.82 2,517.62 0.0K
15:50 2,518.39 2,518.39 2,516.90 2,517.31 0.0K
15:51 2,517.64 2,519.03 2,517.64 2,519.03 0.0K
15:52 2,519.58 2,520.74 2,519.58 2,520.63 0.0K
15:53 2,520.42 2,521.39 2,520.34 2,520.85 0.0K
15:54 2,520.78 2,521.49 2,520.66 2,521.24 0.0K
15:55 2,519.06 2,519.06 2,517.56 2,517.79 0.0K
15:56 2,517.75 2,517.75 2,517.01 2,517.18 0.0K
15:57 2,517.22 2,517.55 2,515.87 2,515.87 0.0K
15:58 2,515.99 2,515.99 2,515.21 2,515.25 0.0K
15:59 2,515.54 2,515.88 2,515.20 2,515.73 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 2,475.60 2,493.90 2,472.30 2,492.90 0.0M
2025-09-25 2,466.10 2,478.50 2,449.20 2,470.60 0.0M
2025-09-24 2,520.50 2,523.20 2,494.60 2,496.50 0.0M
2025-09-23 2,532.40 2,545.40 2,513.50 2,515.70 0.0M
2025-09-22 2,513.30 2,529.90 2,503.20 2,528.80 0.0M
2025-09-20 2,536.40 2,536.40 2,512.10 2,522.20 0.0M
2025-09-19 2,536.40 2,536.40 2,512.10 2,523.40 0.0M
2025-09-18 2,505.35 2,535.13 2,502.82 2,531.52 0.0M
2025-09-17 2,491.54 2,526.40 2,466.12 2,486.48 0.0M
2025-09-16 2,491.12 2,492.05 2,470.72 2,486.35 0.0M
2025-09-15 2,490.56 2,498.01 2,485.92 2,488.58 0.0M
2025-09-12 2,503.24 2,503.79 2,482.85 2,483.32 0.0M
2025-09-11 2,475.42 2,508.56 2,473.92 2,507.25 0.0M
2025-09-10 2,480.41 2,491.10 2,458.66 2,468.67 0.0M
2025-09-09 2,479.91 2,479.91 2,457.83 2,472.04 0.0M
2025-09-08 2,480.80 2,482.62 2,463.92 2,481.43 0.0M
2025-09-06 2,474.30 2,470.10 2,470.10 2,470.10 0.0M
2025-09-05 2,474.26 2,489.08 2,442.07 2,470.11 0.0M
2025-09-04 2,433.61 2,457.66 2,426.64 2,457.17 0.0M
2025-09-03 20,011.66 20,045.88 2,419.30 2,429.93 0.0M
2025-09-02 2,414.18 19,939.15 2,405.22 2,435.22 0.0M
2025-08-29 2,461.44 2,463.12 2,438.67 2,447.13 0.0M
2025-08-28 2,460.09 2,466.97 2,453.22 2,464.44 0.0M
2025-08-27 2,435.83 2,454.42 2,435.83 2,448.80 0.0M
2025-08-26 2,422.28 2,438.56 2,422.28 2,435.38 0.0M
2025-08-25 2,433.79 2,435.24 2,419.79 2,419.88 0.0M
2025-08-22 2,373.81 2,446.28 2,371.94 2,437.89 0.0M
2025-08-21 2,352.71 2,368.62 2,348.15 2,365.15 0.0M
2025-08-20 2,365.04 2,368.05 2,340.25 2,364.40 0.0M
2025-08-19 2,391.40 2,397.69 2,367.19 2,371.82 0.0M
2025-08-18 2,382.80 2,393.39 2,382.00 2,391.72 0.0M
2025-08-15 2,394.07 2,394.07 2,378.21 2,383.77 0.0M
2025-08-14 2,391.74 2,395.75 2,375.52 2,391.50 0.0M
2025-08-13 2,397.13 2,420.61 2,388.69 2,420.05 0.0M
2025-08-12 2,346.60 2,386.36 2,345.43 2,386.09 0.0M
2025-08-11 2,343.60 2,353.47 2,330.81 2,333.43 0.0M
2025-08-08 2,354.91 2,357.42 2,337.60 2,340.40 0.0M
2025-08-07 2,369.34 2,372.25 2,330.35 2,345.86 0.0M
2025-08-06 2,347.87 2,349.35 2,332.20 2,347.69 0.0M
2025-08-05 2,355.78 2,359.97 2,327.21 2,347.16 0.0M
2025-08-04 2,322.15 2,350.32 2,319.19 2,349.90 0.0M
2025-08-01 2,318.33 2,323.65 2,276.23 2,305.96 0.0M
2025-07-31 2,371.63 2,385.36 2,350.50 2,354.33 0.0M
2025-07-30 2,379.90 2,393.55 2,354.79 2,366.21 0.0M
2025-07-29 2,397.15 2,397.90 2,363.11 2,371.20 0.0M
2025-07-28 2,396.59 2,397.14 2,379.79 2,384.05 0.0M
2025-07-25 2,378.11 2,389.32 2,366.97 2,386.98 0.0M
2025-07-24 2,386.45 2,386.53 2,370.68 2,371.02 0.0M
2025-07-23 2,380.67 2,391.55 2,375.22 2,391.07 0.0M
2025-07-22 2,352.35 2,372.56 2,339.00 2,366.44 0.0M
2025-07-21 2,374.46 2,376.41 2,349.42 2,349.49 0.0M
2025-07-18 2,379.07 2,379.15 2,356.89 2,364.09 0.0M
2025-07-17 2,338.44 2,369.69 2,338.44 2,363.85 0.0M
2025-07-16 2,328.30 2,340.08 2,297.69 2,336.83 0.0M
2025-07-15 2,361.44 2,361.86 2,316.84 2,317.03 0.0M
2025-07-14 2,332.52 2,353.60 2,331.02 2,352.93 0.0M
2025-07-11 2,346.29 2,349.07 2,332.47 2,334.15 0.0M
2025-07-10 2,356.15 2,370.58 2,347.84 2,359.38 0.0M
2025-07-09 2,345.75 2,354.91 2,333.93 2,354.27 0.0M
2025-07-08 2,335.31 2,345.17 2,330.69 2,334.40 0.0M
2025-07-07 2,338.93 2,350.92 2,315.16 2,328.34 0.0M
2025-07-03 2,338.28 2,353.86 2,338.28 2,352.83 0.0M
2025-07-02 2,305.72 2,331.37 2,300.87 2,331.17 0.0M
2025-07-01 2,286.97 2,320.78 2,285.75 2,304.60 0.0M
2025-06-30 2,296.75 2,299.68 2,290.27 2,297.15 0.0M
2025-06-27 2,287.92 2,301.54 2,270.91 2,286.29 0.0M
2025-06-26 2,261.45 2,282.92 2,256.93 2,282.03 0.0M
2025-06-25 2,277.69 2,278.18 2,249.96 2,251.02 0.0M
2025-06-24 2,257.62 2,275.93 2,252.52 2,272.06 0.0M
2025-06-23 2,212.41 2,239.85 2,194.19 2,239.01 0.0M
2025-06-20 2,237.83 2,238.57 2,211.87 2,220.34 0.0M
2025-06-18 2,214.92 2,240.06 2,214.53 2,224.50 0.0M
2025-06-17 2,217.37 2,227.69 2,209.79 2,212.35 0.0M
2025-06-16 2,223.24 2,241.26 2,219.81 2,231.13 0.0M
2025-06-13 2,212.32 2,230.46 2,197.52 2,203.91 0.0M
2025-06-12 2,231.59 2,246.24 2,229.25 2,242.64 0.0M
2025-06-11 2,261.39 2,267.77 2,242.30 2,247.22 0.0M
2025-06-10 2,257.26 2,263.51 2,246.77 2,254.24 0.0M
2025-06-09 2,255.26 2,260.13 2,241.60 2,248.63 0.0M
2025-06-06 2,239.90 2,247.71 2,235.03 2,244.83 0.0M
2025-06-05 2,222.80 2,235.29 2,206.07 2,216.97 0.0M
2025-06-04 2,219.46 2,226.86 2,211.53 2,217.22 0.0M
2025-06-03 2,192.26 2,219.80 2,183.93 2,215.84 0.0M
2025-06-02 2,179.18 2,186.06 2,151.00 2,185.14 0.0M
2025-05-30 2,175.64 2,186.64 2,157.22 2,182.61 0.0M
2025-05-29 2,201.10 2,201.10 2,171.33 2,186.40 0.0M
2025-05-28 2,201.79 2,203.58 2,179.06 2,181.29 0.0M
2025-05-27 2,181.88 2,201.60 2,168.65 2,200.69 0.0M
2025-05-23 2,124.61 2,158.17 2,124.57 2,150.87 0.0M
2025-05-22 2,152.40 2,172.22 2,146.62 2,159.97 0.0M
2025-05-21 2,193.18 2,198.06 2,150.94 2,155.09 0.0M
2025-05-20 2,213.90 2,220.09 2,204.69 2,214.38 0.0M
2025-05-19 2,191.72 2,219.14 2,191.72 2,218.53 0.0M
2025-05-16 2,205.17 2,226.21 2,200.86 2,224.71 0.0M
2025-05-15 2,191.31 2,203.32 2,177.93 2,202.73 0.0M
2025-05-14 2,208.74 2,212.90 2,197.49 2,202.92 0.0M
2025-05-13 2,199.78 2,218.25 2,198.04 2,209.47 0.0M
2025-05-12 2,180.90 2,196.26 2,167.90 2,189.83 0.0M
2025-05-09 2,121.58 2,129.19 2,104.75 2,111.10 0.0M
2025-05-08 2,098.07 2,131.46 2,090.60 2,112.76 0.0M
2025-05-07 2,072.67 2,082.08 2,058.43 2,074.37 0.0M
2025-05-06 2,062.26 2,084.45 2,056.74 2,067.62 0.0M
2025-05-05 2,077.50 2,101.22 2,075.37 2,086.12 0.0M
2025-05-02 2,073.36 2,102.57 2,072.91 2,094.91 0.0M
2025-05-01 2,054.31 2,073.51 2,038.47 2,049.53 0.0M
2025-04-30 2,010.25 2,041.37 1,988.95 2,037.94 0.0M
2025-04-29 2,030.54 2,054.45 2,020.40 2,047.34 0.0M
2025-04-28 2,031.01 2,045.13 2,010.28 2,034.54 0.0M
2025-04-25 2,013.04 2,029.29 2,005.24 2,025.84 0.0M
2025-04-24 1,977.65 2,023.85 1,975.20 2,022.19 0.0M
2025-04-23 1,994.24 2,030.22 1,965.68 1,972.54 0.0M
2025-04-22 1,907.51 1,943.86 1,905.83 1,936.71 0.0M
2025-04-21 1,912.89 1,914.35 1,864.25 1,883.21 0.0M
2025-04-17 1,917.83 1,940.04 1,912.21 1,930.16 0.0M
2025-04-16 1,921.67 1,938.31 1,891.39 1,914.84 0.0M
2025-04-15 1,934.98 1,958.61 1,929.39 1,937.47 0.0M
2025-04-14 1,950.35 1,952.71 1,904.79 1,934.43 0.0M
2025-04-11 1,883.65 1,917.17 1,853.17 1,914.66 0.0M
2025-04-10 1,926.31 1,926.31 1,836.65 1,886.48 0.0M
2025-04-09 1,776.65 1,987.24 1,766.91 1,974.51 0.0M
2025-04-08 1,900.68 1,907.95 1,769.28 1,793.60 0.0M
2025-04-07 1,781.81 1,921.60 1,748.06 1,838.42 0.0M
2025-04-04 1,891.57 1,893.84 1,805.80 1,852.11 0.0M
2025-04-03 2,014.04 2,016.00 1,952.96 1,954.34 0.0M
2025-04-02 2,039.77 2,109.74 2,039.25 2,101.22 0.0M
2025-04-01 2,052.99 2,076.11 2,028.37 2,065.60 0.0M
2025-03-31 2,029.91 2,064.62 2,006.18 2,054.57 0.0M
2025-03-28 2,102.69 2,103.69 2,051.31 2,063.04 0.0M
2025-03-27 2,121.10 2,132.73 2,102.11 2,108.76 0.0M
2025-03-26 2,160.93 2,165.79 2,122.96 2,130.58 0.0M
2025-03-25 2,169.26 2,176.18 2,151.27 2,160.20 0.0M
2025-03-24 2,138.87 2,169.42 2,138.80 2,167.35 0.0M
2025-03-21 2,090.17 2,109.73 2,081.93 2,106.87 0.0M
2025-03-20 2,104.60 2,134.85 2,104.45 2,111.34 0.0M
2025-03-19 2,090.53 2,137.17 2,089.24 2,122.39 0.0M
2025-03-18 2,099.78 2,099.78 2,077.83 2,086.49 0.0M
2025-03-17 2,077.99 2,120.89 2,077.99 2,111.78 0.0M
2025-03-14 2,049.44 2,081.87 2,047.94 2,081.18 0.0M
2025-03-13 2,062.97 2,064.11 2,013.75 2,024.75 0.0M
2025-03-12 2,087.76 2,096.24 2,047.19 2,067.31 0.0M
2025-03-11 2,053.76 2,081.76 2,032.64 2,056.97 0.0M
2025-03-10 2,095.28 2,100.97 2,034.91 2,052.17 0.0M
2025-03-07 2,116.41 2,137.32 2,073.66 2,128.19 0.0M
2025-03-06 2,144.57 2,165.10 2,112.95 2,121.87 0.0M
2025-03-05 2,153.01 2,182.36 2,137.22 2,180.51 0.0M
2025-03-04 2,145.64 2,187.66 2,105.86 2,149.70 0.0M
2025-03-03 2,250.07 2,254.95 2,164.96 2,176.33 0.0M
2025-02-28 2,199.46 2,235.94 2,192.21 2,235.74 0.0M
2025-02-27 2,249.85 2,252.78 2,205.83 2,206.28 0.0M
2025-02-26 2,240.73 2,262.88 2,231.21 2,239.06 0.0M
2025-02-25 2,246.37 2,252.46 2,209.42 2,231.32 0.0M
2025-02-24 2,274.42 2,274.42 2,232.01 2,250.40 0.0M
2025-02-21 2,352.05 2,352.05 2,263.55 2,268.52 0.0M
2025-02-20 2,364.57 2,364.57 2,323.31 2,340.38 0.0M
2025-02-19 2,373.79 2,378.26 2,366.59 2,369.95 0.0M
2025-02-18 2,382.04 2,389.12 2,373.40 2,386.76 0.0M
2025-02-14 2,379.31 2,383.76 2,369.27 2,376.57 0.0M
2025-02-13 2,359.51 2,374.08 2,349.30 2,373.70 0.0M
2025-02-12 2,326.86 2,351.86 2,325.51 2,346.53 0.0M
2025-02-11 2,363.01 2,368.51 2,353.40 2,359.09 0.0M
2025-02-10 2,383.49 2,384.25 2,371.46 2,377.49 0.0M
2025-02-07 2,395.71 2,399.67 2,365.41 2,368.66 0.0M
2025-02-06 2,401.62 2,401.62 2,372.45 2,389.91 0.0M
2025-02-05 2,378.46 2,393.27 2,367.27 2,393.27 0.0M
2025-02-04 2,347.45 2,371.27 2,347.45 2,369.91 0.0M
2025-02-03 2,318.91 2,361.80 2,314.68 2,350.11 0.0M
2025-01-31 2,398.59 2,409.75 2,368.93 2,375.05 0.0M
2025-01-30 2,384.50 2,403.13 2,375.73 2,391.02 0.0M
2025-01-29 2,368.91 2,379.77 2,349.67 2,364.89 0.0M
2025-01-28 2,358.02 2,376.98 2,347.85 2,370.91 0.0M
2025-01-27 2,353.01 2,377.93 2,337.54 2,352.30 0.0M
2025-01-24 2,397.95 2,405.56 2,385.81 2,390.50 0.0M
2025-01-23 2,376.29 2,396.03 2,371.45 2,394.72 0.0M
2025-01-22 2,396.96 2,399.69 2,384.96 2,386.21 0.0M
2025-01-21 2,373.80 2,394.05 2,365.18 2,392.27 0.0M
2025-01-17 2,359.37 2,360.92 2,348.54 2,352.91 0.0M
2025-01-16 2,326.35 2,343.25 2,315.24 2,337.26 0.0M
2025-01-15 2,333.19 2,339.02 2,315.31 2,322.75 0.0M
2025-01-14 2,277.87 2,289.50 2,262.09 2,281.73 0.0M
2025-01-13 2,228.33 2,257.67 2,221.69 2,257.00 0.0M
2025-01-10 2,261.25 2,262.01 2,238.67 2,250.64 0.0M
2025-01-08 2,279.12 2,292.95 2,262.29 2,289.33 0.0M
2025-01-07 2,328.30 2,332.87 2,279.76 2,292.80 0.0M
2025-01-06 2,328.56 2,341.47 2,317.28 2,320.03 0.0M
2025-01-03 2,280.39 2,310.19 2,275.06 2,310.19 0.0M
2025-01-02 2,282.05 2,295.45 2,256.02 2,269.40 0.0M