Dow Jones U.S. Paper Total Stock Market (DWCPAP)

DWCPAP
🏛️ Vereinigte Staaten →
1,506.15
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 1,537.40 1,539.17 1,537.40 1,539.17 0.0K
09:31 1,539.17 1,539.17 1,535.92 1,535.92 0.0K
09:32 1,535.92 1,536.14 1,535.92 1,536.14 0.0K
09:33 1,536.14 1,537.96 1,535.20 1,535.20 0.0K
09:34 1,535.20 1,535.20 1,535.12 1,535.12 0.0K
09:35 1,535.12 1,537.16 1,534.85 1,537.16 0.0K
09:36 1,537.16 1,537.84 1,537.16 1,537.52 0.0K
09:37 1,536.36 1,536.67 1,534.83 1,534.83 0.0K
09:38 1,536.67 1,536.67 1,536.15 1,536.15 0.0K
09:39 1,536.15 1,536.15 1,528.95 1,528.95 0.0K
09:40 1,527.41 1,533.92 1,526.62 1,533.92 0.0K
09:41 1,533.92 1,533.92 1,532.81 1,533.59 0.0K
09:42 1,533.59 1,538.22 1,533.27 1,533.27 0.0K
09:43 1,533.27 1,533.93 1,533.27 1,533.93 0.0K
09:44 1,533.93 1,533.93 1,533.40 1,533.72 0.0K
09:45 1,533.72 1,533.90 1,533.61 1,533.90 0.0K
09:46 1,533.90 1,534.14 1,533.90 1,533.90 0.0K
09:47 1,533.90 1,539.02 1,533.90 1,539.02 0.0K
09:48 1,539.02 1,539.02 1,537.23 1,537.46 0.0K
09:49 1,537.46 1,537.46 1,532.45 1,532.45 0.0K
09:50 1,532.45 1,532.45 1,532.45 1,532.45 0.0K
09:51 1,532.45 1,532.45 1,532.30 1,532.45 0.0K
09:52 1,532.45 1,537.12 1,532.45 1,537.12 0.0K
09:53 1,537.12 1,537.12 1,537.10 1,537.10 0.0K
09:54 1,537.10 1,537.10 1,536.83 1,536.83 0.0K
09:55 1,536.97 1,536.97 1,536.85 1,536.85 0.0K
09:56 1,536.85 1,538.28 1,536.85 1,538.28 0.0K
09:57 1,538.28 1,538.28 1,537.71 1,537.71 0.0K
09:58 1,537.71 1,538.40 1,537.71 1,538.40 0.0K
09:59 1,538.40 1,538.40 1,537.29 1,537.29 0.0K
10:00 1,537.29 1,537.29 1,536.04 1,536.04 0.0K
10:01 1,536.04 1,536.77 1,536.04 1,536.77 0.0K
10:02 1,536.77 1,536.77 1,536.48 1,536.48 0.0K
10:03 1,536.48 1,536.92 1,536.48 1,536.92 0.0K
10:04 1,536.92 1,537.36 1,536.92 1,537.36 0.0K
10:05 1,537.79 1,537.93 1,537.20 1,537.20 0.0K
10:06 1,537.20 1,537.37 1,537.05 1,537.37 0.0K
10:07 1,537.37 1,541.67 1,537.37 1,541.67 0.0K
10:08 1,542.89 1,543.65 1,542.75 1,543.65 0.0K
10:09 1,543.65 1,544.25 1,543.65 1,544.25 0.0K
10:10 1,544.25 1,544.25 1,543.30 1,544.11 0.0K
10:11 1,544.11 1,545.03 1,544.11 1,545.03 0.0K
10:12 1,545.03 1,545.61 1,545.01 1,545.61 0.0K
10:13 1,545.61 1,547.35 1,545.61 1,547.20 0.0K
10:14 1,547.20 1,547.20 1,544.61 1,544.61 0.0K
10:15 1,544.61 1,545.84 1,544.46 1,545.84 0.0K
10:16 1,545.74 1,545.84 1,545.10 1,545.84 0.0K
10:17 1,545.84 1,546.27 1,545.27 1,545.27 0.0K
10:18 1,545.27 1,545.27 1,541.59 1,541.59 0.0K
10:19 1,541.59 1,541.59 1,540.75 1,540.75 0.0K
10:20 1,540.75 1,541.27 1,540.75 1,541.06 0.0K
10:21 1,541.06 1,541.06 1,540.90 1,541.06 0.0K
10:22 1,541.06 1,541.06 1,540.23 1,540.33 0.0K
10:23 1,539.59 1,540.01 1,539.59 1,540.01 0.0K
10:24 1,540.01 1,540.01 1,539.11 1,539.11 0.0K
10:25 1,539.11 1,539.64 1,538.27 1,538.27 0.0K
10:26 1,538.27 1,538.27 1,538.27 1,538.27 0.0K
10:27 1,538.27 1,538.27 1,533.89 1,533.89 0.0K
10:28 1,533.94 1,535.68 1,532.56 1,533.83 0.0K
10:29 1,533.83 1,534.06 1,533.51 1,534.06 0.0K
10:30 1,534.06 1,534.47 1,533.93 1,533.93 0.0K
10:31 1,533.93 1,534.33 1,533.93 1,534.33 0.0K
10:32 1,534.33 1,534.33 1,534.33 1,534.33 0.0K
10:33 1,534.33 1,534.39 1,533.43 1,533.43 0.0K
10:34 1,532.43 1,533.91 1,532.06 1,533.91 0.0K
10:35 1,534.02 1,534.16 1,533.30 1,533.30 0.0K
10:36 1,533.30 1,533.30 1,532.56 1,532.56 0.0K
10:37 1,532.71 1,532.71 1,530.67 1,530.82 0.0K
10:38 1,530.82 1,532.45 1,530.60 1,532.45 0.0K
10:39 1,532.45 1,532.45 1,531.94 1,531.94 0.0K
10:40 1,531.94 1,532.08 1,531.94 1,532.08 0.0K
10:41 1,532.08 1,532.71 1,530.89 1,530.89 0.0K
10:42 1,530.89 1,531.84 1,530.89 1,531.84 0.0K
10:43 1,531.84 1,531.84 1,531.84 1,531.84 0.0K
10:44 1,531.84 1,531.98 1,531.84 1,531.98 0.0K
10:45 1,531.98 1,534.66 1,531.98 1,534.66 0.0K
10:46 1,534.66 1,537.11 1,534.66 1,537.11 0.0K
10:47 1,537.11 1,537.11 1,537.11 1,537.11 0.0K
10:48 1,536.96 1,537.11 1,536.96 1,537.11 0.0K
10:49 1,536.96 1,539.34 1,536.96 1,539.19 0.0K
10:50 1,539.34 1,539.34 1,539.34 1,539.34 0.0K
10:51 1,538.53 1,538.68 1,538.53 1,538.68 0.0K
10:52 1,538.68 1,539.24 1,538.53 1,539.24 0.0K
10:53 1,539.24 1,541.77 1,539.24 1,541.77 0.0K
10:54 1,541.77 1,541.88 1,541.73 1,541.73 0.0K
10:55 1,541.73 1,541.73 1,541.73 1,541.73 0.0K
10:56 1,541.73 1,541.73 1,541.26 1,541.26 0.0K
10:57 1,541.48 1,541.85 1,541.48 1,541.85 0.0K
10:58 1,541.85 1,542.24 1,541.33 1,542.20 0.0K
10:59 1,542.20 1,542.30 1,541.98 1,542.30 0.0K
11:00 1,542.30 1,542.52 1,542.26 1,542.41 0.0K
11:01 1,542.41 1,542.41 1,542.41 1,542.41 0.0K
11:02 1,542.74 1,543.38 1,542.74 1,543.38 0.0K
11:03 1,543.38 1,543.60 1,543.38 1,543.49 0.0K
11:04 1,543.49 1,543.64 1,542.70 1,542.70 0.0K
11:05 1,542.70 1,544.04 1,542.15 1,544.04 0.0K
11:06 1,544.04 1,544.04 1,542.87 1,542.87 0.0K
11:07 1,542.87 1,543.09 1,542.87 1,543.09 0.0K
11:08 1,543.09 1,543.09 1,543.09 1,543.09 0.0K
11:09 1,543.09 1,543.09 1,542.95 1,542.95 0.0K
11:10 1,543.06 1,543.06 1,542.95 1,542.95 0.0K
11:11 1,542.95 1,543.84 1,542.95 1,543.84 0.0K
11:12 1,543.84 1,544.09 1,542.01 1,542.74 0.0K
11:13 1,542.74 1,542.87 1,542.54 1,542.87 0.0K
11:14 1,542.87 1,543.14 1,542.87 1,543.14 0.0K
11:15 1,543.14 1,543.14 1,542.11 1,542.11 0.0K
11:16 1,542.11 1,542.11 1,539.45 1,541.57 0.0K
11:17 1,541.57 1,541.57 1,538.35 1,538.56 0.0K
11:18 1,538.56 1,538.89 1,538.56 1,538.89 0.0K
11:19 1,538.89 1,540.90 1,538.89 1,540.90 0.0K
11:20 1,540.90 1,540.99 1,540.85 1,540.99 0.0K
11:21 1,540.99 1,542.61 1,540.99 1,542.61 0.0K
11:22 1,542.61 1,542.61 1,542.61 1,542.61 0.0K
11:23 1,542.61 1,542.68 1,542.24 1,542.24 0.0K
11:24 1,542.24 1,542.35 1,540.78 1,540.78 0.0K
11:25 1,540.46 1,540.68 1,540.46 1,540.68 0.0K
11:26 1,540.68 1,540.68 1,540.68 1,540.68 0.0K
11:27 1,540.68 1,540.83 1,540.68 1,540.83 0.0K
11:28 1,540.83 1,540.83 1,540.83 1,540.83 0.0K
11:29 1,540.83 1,540.86 1,540.72 1,540.86 0.0K
11:30 1,541.08 1,541.08 1,539.31 1,539.31 0.0K
11:31 1,539.31 1,539.31 1,538.20 1,538.20 0.0K
11:32 1,538.20 1,538.87 1,538.08 1,538.87 0.0K
11:33 1,538.87 1,538.87 1,538.87 1,538.87 0.0K
11:34 1,538.87 1,538.87 1,538.28 1,538.28 0.0K
11:35 1,538.28 1,538.28 1,538.28 1,538.28 0.0K
11:36 1,538.28 1,538.92 1,538.12 1,538.92 0.0K
11:37 1,538.92 1,539.07 1,538.63 1,538.77 0.0K
11:38 1,538.77 1,538.77 1,538.55 1,538.66 0.0K
11:39 1,538.66 1,538.99 1,538.66 1,538.66 0.0K
11:40 1,538.66 1,538.66 1,536.15 1,536.15 0.0K
11:41 1,535.93 1,537.04 1,535.93 1,537.04 0.0K
11:42 1,538.21 1,539.51 1,537.84 1,539.51 0.0K
11:43 1,539.51 1,540.40 1,539.51 1,540.40 0.0K
11:44 1,540.40 1,540.54 1,540.15 1,540.18 0.0K
11:45 1,540.18 1,540.18 1,539.36 1,539.89 0.0K
11:46 1,539.89 1,540.03 1,539.89 1,540.03 0.0K
11:47 1,540.03 1,540.03 1,536.56 1,536.70 0.0K
11:48 1,536.70 1,536.70 1,536.70 1,536.70 0.0K
11:49 1,536.70 1,536.70 1,536.49 1,536.49 0.0K
11:50 1,536.49 1,537.69 1,536.45 1,537.69 0.0K
11:51 1,537.69 1,537.69 1,537.69 1,537.69 0.0K
11:52 1,537.69 1,537.69 1,537.69 1,537.69 0.0K
11:53 1,537.69 1,537.69 1,537.69 1,537.69 0.0K
11:54 1,537.69 1,537.91 1,537.69 1,537.91 0.0K
11:55 1,537.91 1,537.91 1,536.82 1,536.82 0.0K
11:56 1,536.82 1,537.11 1,536.82 1,537.11 0.0K
11:57 1,537.11 1,537.11 1,537.11 1,537.11 0.0K
11:58 1,537.11 1,537.11 1,536.97 1,536.97 0.0K
11:59 1,536.97 1,537.22 1,536.18 1,536.18 0.0K
12:00 1,536.18 1,537.23 1,536.18 1,537.12 0.0K
12:01 1,537.34 1,537.77 1,536.96 1,536.96 0.0K
12:02 1,536.96 1,537.10 1,535.91 1,535.91 0.0K
12:03 1,535.91 1,535.91 1,535.20 1,535.20 0.0K
12:04 1,535.20 1,536.42 1,535.20 1,536.42 0.0K
12:05 1,536.71 1,536.93 1,536.71 1,536.93 0.0K
12:06 1,536.93 1,537.15 1,536.93 1,537.15 0.0K
12:07 1,537.15 1,537.37 1,537.04 1,537.04 0.0K
12:08 1,537.04 1,537.18 1,536.04 1,537.18 0.0K
12:09 1,537.18 1,537.52 1,537.18 1,537.18 0.0K
12:10 1,537.33 1,537.33 1,537.18 1,537.27 0.0K
12:11 1,537.27 1,537.27 1,536.79 1,537.00 0.0K
12:12 1,537.00 1,537.00 1,537.00 1,537.00 0.0K
12:13 1,537.00 1,539.25 1,537.00 1,539.05 0.0K
12:14 1,539.05 1,539.05 1,538.66 1,538.66 0.0K
12:15 1,537.78 1,537.93 1,537.78 1,537.93 0.0K
12:16 1,537.64 1,537.64 1,537.64 1,537.64 0.0K
12:17 1,537.64 1,537.64 1,536.52 1,536.52 0.0K
12:18 1,536.52 1,536.96 1,536.52 1,536.96 0.0K
12:19 1,536.96 1,536.96 1,536.96 1,536.96 0.0K
12:20 1,536.96 1,537.16 1,536.71 1,537.16 0.0K
12:21 1,537.16 1,537.16 1,537.16 1,537.16 0.0K
12:22 1,537.16 1,537.38 1,537.16 1,537.38 0.0K
12:23 1,537.38 1,537.38 1,534.45 1,534.45 0.0K
12:24 1,534.45 1,536.69 1,534.45 1,536.21 0.0K
12:25 1,536.47 1,536.47 1,536.47 1,536.47 0.0K
12:26 1,536.47 1,536.47 1,536.47 1,536.47 0.0K
12:27 1,536.47 1,536.47 1,535.83 1,535.98 0.0K
12:28 1,535.98 1,536.27 1,535.98 1,536.12 0.0K
12:29 1,536.12 1,536.12 1,536.12 1,536.12 0.0K
12:30 1,536.12 1,536.12 1,536.12 1,536.12 0.0K
12:31 1,536.01 1,536.01 1,536.01 1,536.01 0.0K
12:32 1,536.01 1,537.11 1,536.01 1,536.44 0.0K
12:33 1,536.44 1,536.44 1,536.30 1,536.30 0.0K
12:34 1,536.30 1,536.44 1,536.30 1,536.44 0.0K
12:35 1,536.44 1,536.44 1,535.10 1,535.10 0.0K
12:36 1,534.66 1,534.66 1,533.84 1,533.84 0.0K
12:37 1,533.84 1,533.99 1,533.54 1,533.54 0.0K
12:38 1,533.54 1,534.87 1,533.54 1,534.72 0.0K
12:39 1,534.72 1,535.25 1,534.58 1,535.25 0.0K
12:40 1,535.25 1,535.25 1,534.81 1,534.87 0.0K
12:41 1,534.87 1,534.87 1,534.87 1,534.87 0.0K
12:42 1,534.87 1,535.01 1,534.87 1,535.01 0.0K
12:43 1,534.85 1,534.87 1,533.64 1,533.64 0.0K
12:44 1,533.64 1,533.78 1,533.64 1,533.67 0.0K
12:45 1,533.67 1,533.89 1,533.45 1,533.89 0.0K
12:46 1,533.89 1,533.89 1,532.79 1,533.46 0.0K
12:47 1,533.46 1,533.46 1,533.46 1,533.46 0.0K
12:48 1,533.46 1,533.68 1,533.46 1,533.68 0.0K
12:49 1,533.68 1,533.68 1,533.63 1,533.63 0.0K
12:50 1,533.63 1,533.63 1,533.63 1,533.63 0.0K
12:51 1,533.63 1,533.63 1,533.63 1,533.63 0.0K
12:52 1,533.63 1,533.63 1,531.71 1,531.71 0.0K
12:53 1,531.71 1,532.25 1,531.59 1,531.59 0.0K
12:54 1,531.59 1,531.87 1,531.59 1,531.81 0.0K
12:55 1,531.81 1,533.70 1,531.81 1,533.70 0.0K
12:56 1,533.70 1,533.70 1,531.66 1,531.76 0.0K
12:57 1,531.76 1,532.43 1,530.91 1,530.91 0.0K
12:58 1,530.91 1,530.91 1,530.33 1,530.33 0.0K
12:59 1,530.33 1,530.33 1,529.11 1,529.55 0.0K
13:00 1,529.55 1,530.10 1,529.55 1,530.10 0.0K
13:01 1,530.10 1,530.99 1,530.10 1,530.99 0.0K
13:02 1,530.99 1,530.99 1,530.99 1,530.99 0.0K
13:03 1,530.32 1,531.58 1,530.32 1,531.58 0.0K
13:04 1,531.58 1,532.01 1,531.58 1,532.01 0.0K
13:05 1,532.01 1,532.01 1,531.34 1,531.34 0.0K
13:06 1,531.34 1,531.34 1,530.80 1,530.80 0.0K
13:07 1,530.80 1,530.91 1,530.80 1,530.91 0.0K
13:08 1,530.91 1,530.91 1,530.80 1,530.80 0.0K
13:09 1,530.80 1,530.80 1,530.25 1,530.25 0.0K
13:10 1,530.25 1,530.25 1,529.24 1,529.24 0.0K
13:11 1,529.24 1,529.34 1,529.20 1,529.20 0.0K
13:12 1,529.20 1,529.98 1,529.20 1,529.92 0.0K
13:13 1,529.92 1,530.07 1,529.92 1,530.07 0.0K
13:14 1,530.07 1,530.07 1,529.70 1,529.70 0.0K
13:15 1,529.70 1,530.02 1,529.01 1,529.01 0.0K
13:16 1,528.82 1,529.35 1,528.82 1,529.35 0.0K
13:17 1,529.35 1,529.54 1,529.35 1,529.54 0.0K
13:18 1,529.54 1,529.54 1,529.54 1,529.54 0.0K
13:19 1,530.44 1,530.44 1,530.29 1,530.29 0.0K
13:20 1,530.29 1,530.29 1,529.84 1,529.99 0.0K
13:21 1,529.99 1,529.99 1,529.99 1,529.99 0.0K
13:22 1,529.77 1,530.08 1,529.55 1,530.08 0.0K
13:23 1,530.08 1,531.41 1,530.08 1,531.13 0.0K
13:24 1,531.13 1,531.13 1,529.32 1,529.32 0.0K
13:25 1,529.32 1,529.59 1,529.18 1,529.59 0.0K
13:26 1,529.59 1,529.59 1,529.59 1,529.59 0.0K
13:27 1,529.59 1,529.59 1,529.30 1,529.44 0.0K
13:28 1,529.44 1,529.55 1,529.44 1,529.55 0.0K
13:29 1,529.55 1,529.77 1,529.55 1,529.77 0.0K
13:30 1,529.77 1,529.92 1,529.77 1,529.92 0.0K
13:31 1,529.92 1,530.81 1,529.92 1,530.81 0.0K
13:32 1,530.81 1,531.03 1,530.81 1,531.03 0.0K
13:33 1,531.03 1,531.24 1,530.92 1,531.24 0.0K
13:34 1,531.24 1,531.24 1,531.24 1,531.24 0.0K
13:35 1,531.24 1,531.24 1,531.24 1,531.24 0.0K
13:36 1,531.24 1,531.57 1,531.24 1,531.57 0.0K
13:37 1,531.42 1,531.57 1,531.24 1,531.24 0.0K
13:38 1,531.24 1,531.57 1,531.24 1,531.53 0.0K
13:39 1,531.53 1,531.53 1,531.53 1,531.53 0.0K
13:40 1,529.97 1,529.97 1,529.97 1,529.97 0.0K
13:41 1,530.19 1,530.19 1,529.80 1,529.80 0.0K
13:42 1,529.80 1,532.34 1,529.80 1,532.34 0.0K
13:43 1,532.34 1,532.79 1,531.97 1,532.79 0.0K
13:44 1,532.79 1,532.79 1,532.79 1,532.79 0.0K
13:45 1,532.79 1,532.79 1,532.79 1,532.79 0.0K
13:46 1,532.79 1,532.79 1,532.79 1,532.79 0.0K
13:47 1,532.79 1,532.79 1,532.79 1,532.79 0.0K
13:48 1,532.79 1,533.01 1,532.79 1,532.86 0.0K
13:49 1,532.86 1,532.86 1,532.86 1,532.86 0.0K
13:50 1,532.86 1,532.86 1,530.63 1,530.63 0.0K
13:51 1,530.42 1,530.42 1,529.87 1,530.28 0.0K
13:52 1,530.28 1,531.22 1,530.22 1,531.22 0.0K
13:53 1,531.22 1,531.22 1,529.62 1,529.62 0.0K
13:54 1,529.62 1,529.62 1,529.62 1,529.62 0.0K
13:55 1,529.62 1,530.26 1,529.62 1,530.21 0.0K
13:56 1,530.21 1,530.35 1,527.55 1,527.55 0.0K
13:57 1,526.88 1,526.88 1,526.22 1,526.22 0.0K
13:58 1,526.22 1,526.22 1,525.99 1,525.99 0.0K
13:59 1,525.99 1,526.55 1,525.99 1,526.55 0.0K
14:00 1,525.10 1,527.20 1,525.10 1,527.20 0.0K
14:01 1,527.20 1,527.81 1,527.14 1,527.81 0.0K
14:02 1,527.81 1,527.81 1,527.43 1,527.53 0.0K
14:03 1,527.96 1,528.40 1,527.96 1,528.40 0.0K
14:04 1,528.40 1,528.94 1,528.40 1,528.53 0.0K
14:05 1,528.53 1,528.79 1,528.43 1,528.43 0.0K
14:06 1,528.43 1,528.43 1,527.65 1,527.65 0.0K
14:07 1,527.65 1,528.77 1,527.65 1,528.46 0.0K
14:08 1,528.46 1,528.68 1,528.35 1,528.35 0.0K
14:09 1,528.73 1,528.73 1,528.46 1,528.72 0.0K
14:10 1,529.09 1,530.66 1,529.09 1,530.66 0.0K
14:11 1,530.66 1,531.17 1,530.16 1,531.17 0.0K
14:12 1,531.17 1,532.12 1,531.17 1,532.12 0.0K
14:13 1,532.12 1,532.12 1,531.31 1,531.31 0.0K
14:14 1,531.75 1,532.99 1,531.75 1,532.88 0.0K
14:15 1,532.88 1,533.10 1,532.21 1,533.10 0.0K
14:16 1,533.10 1,533.10 1,531.68 1,531.68 0.0K
14:17 1,531.54 1,531.54 1,530.88 1,531.43 0.0K
14:18 1,531.43 1,531.64 1,531.43 1,531.64 0.0K
14:19 1,531.64 1,531.97 1,531.08 1,531.08 0.0K
14:20 1,531.08 1,531.72 1,531.08 1,531.72 0.0K
14:21 1,531.72 1,531.72 1,531.40 1,531.40 0.0K
14:22 1,531.40 1,531.40 1,531.18 1,531.33 0.0K
14:23 1,531.33 1,532.89 1,531.33 1,532.89 0.0K
14:24 1,532.89 1,532.89 1,532.89 1,532.89 0.0K
14:25 1,532.89 1,533.21 1,532.89 1,533.21 0.0K
14:26 1,533.06 1,533.42 1,532.97 1,532.97 0.0K
14:27 1,532.97 1,533.64 1,532.97 1,533.64 0.0K
14:28 1,533.64 1,533.64 1,533.42 1,533.42 0.0K
14:29 1,533.42 1,533.58 1,532.56 1,532.56 0.0K
14:30 1,532.56 1,532.56 1,531.16 1,531.88 0.0K
14:31 1,531.88 1,531.88 1,531.88 1,531.88 0.0K
14:32 1,531.88 1,532.02 1,531.46 1,531.46 0.0K
14:33 1,531.02 1,531.02 1,531.02 1,531.02 0.0K
14:34 1,530.88 1,530.88 1,530.14 1,530.14 0.0K
14:35 1,530.14 1,530.81 1,530.14 1,530.76 0.0K
14:36 1,530.76 1,531.35 1,530.35 1,531.35 0.0K
14:37 1,531.14 1,531.14 1,530.99 1,530.99 0.0K
14:38 1,530.99 1,531.14 1,530.99 1,531.14 0.0K
14:39 1,531.14 1,531.54 1,530.47 1,531.54 0.0K
14:40 1,531.39 1,531.54 1,530.64 1,530.64 0.0K
14:41 1,530.64 1,530.64 1,530.64 1,530.64 0.0K
14:42 1,530.64 1,530.64 1,530.50 1,530.50 0.0K
14:43 1,530.50 1,530.64 1,530.50 1,530.64 0.0K
14:44 1,530.50 1,530.50 1,530.03 1,530.03 0.0K
14:45 1,530.03 1,530.03 1,530.03 1,530.03 0.0K
14:46 1,530.32 1,531.34 1,530.32 1,530.89 0.0K
14:47 1,530.67 1,530.67 1,530.38 1,530.60 0.0K
14:48 1,530.89 1,532.45 1,530.89 1,532.45 0.0K
14:49 1,532.45 1,533.05 1,532.16 1,533.05 0.0K
14:50 1,533.05 1,533.64 1,533.05 1,533.64 0.0K
14:51 1,533.79 1,535.77 1,533.79 1,535.61 0.0K
14:52 1,535.61 1,538.00 1,535.32 1,537.92 0.0K
14:53 1,537.92 1,537.92 1,537.85 1,537.85 0.0K
14:54 1,537.85 1,537.93 1,537.71 1,537.93 0.0K
14:55 1,537.93 1,538.72 1,537.93 1,538.72 0.0K
14:56 1,538.67 1,538.86 1,538.61 1,538.61 0.0K
14:57 1,538.61 1,538.61 1,537.94 1,538.08 0.0K
14:58 1,538.08 1,538.42 1,537.94 1,538.42 0.0K
14:59 1,538.94 1,538.94 1,537.94 1,537.94 0.0K
15:00 1,538.05 1,538.05 1,537.49 1,537.61 0.0K
15:01 1,537.18 1,537.18 1,536.40 1,536.40 0.0K
15:02 1,536.40 1,537.18 1,536.14 1,537.18 0.0K
15:03 1,537.18 1,537.44 1,537.18 1,537.29 0.0K
15:04 1,537.74 1,537.88 1,537.74 1,537.74 0.0K
15:05 1,537.74 1,537.88 1,537.59 1,537.88 0.0K
15:06 1,537.88 1,537.88 1,537.53 1,537.53 0.0K
15:07 1,537.10 1,537.25 1,536.96 1,537.25 0.0K
15:08 1,537.25 1,537.25 1,534.97 1,535.49 0.0K
15:09 1,535.49 1,535.49 1,534.91 1,534.91 0.0K
15:10 1,534.91 1,534.91 1,534.32 1,534.32 0.0K
15:11 1,534.32 1,534.32 1,533.46 1,534.19 0.0K
15:12 1,534.19 1,534.60 1,534.05 1,534.60 0.0K
15:13 1,534.60 1,534.75 1,534.60 1,534.75 0.0K
15:14 1,534.75 1,534.82 1,534.52 1,534.82 0.0K
15:15 1,534.58 1,534.68 1,534.39 1,534.54 0.0K
15:16 1,534.32 1,534.54 1,533.87 1,533.87 0.0K
15:17 1,534.09 1,534.97 1,533.73 1,534.97 0.0K
15:18 1,534.97 1,535.41 1,534.97 1,535.19 0.0K
15:19 1,535.19 1,536.42 1,535.19 1,536.27 0.0K
15:20 1,536.27 1,536.42 1,536.27 1,536.42 0.0K
15:21 1,536.42 1,536.42 1,536.42 1,536.42 0.0K
15:22 1,536.42 1,536.42 1,536.27 1,536.42 0.0K
15:23 1,536.52 1,536.52 1,536.38 1,536.38 0.0K
15:24 1,536.38 1,536.74 1,536.38 1,536.52 0.0K
15:25 1,536.52 1,536.63 1,536.30 1,536.41 0.0K
15:26 1,536.41 1,536.41 1,535.15 1,535.47 0.0K
15:27 1,535.80 1,535.95 1,535.66 1,535.66 0.0K
15:28 1,535.66 1,535.66 1,535.10 1,535.10 0.0K
15:29 1,535.10 1,535.43 1,534.99 1,535.43 0.0K
15:30 1,535.43 1,535.43 1,535.32 1,535.32 0.0K
15:31 1,535.32 1,535.75 1,535.32 1,535.75 0.0K
15:32 1,535.75 1,535.92 1,535.61 1,535.92 0.0K
15:33 1,535.92 1,536.82 1,535.92 1,536.04 0.0K
15:34 1,536.04 1,536.18 1,536.04 1,536.18 0.0K
15:35 1,536.18 1,536.18 1,535.51 1,535.51 0.0K
15:36 1,535.51 1,536.67 1,535.51 1,536.29 0.0K
15:37 1,536.18 1,536.38 1,535.93 1,536.38 0.0K
15:38 1,536.65 1,538.02 1,536.65 1,537.59 0.0K
15:39 1,537.70 1,540.40 1,537.70 1,540.40 0.0K
15:40 1,540.40 1,540.54 1,539.20 1,539.20 0.0K
15:41 1,539.20 1,539.20 1,538.17 1,538.42 0.0K
15:42 1,538.42 1,538.56 1,538.27 1,538.27 0.0K
15:43 1,538.42 1,539.23 1,538.42 1,538.87 0.0K
15:44 1,538.87 1,538.87 1,538.04 1,538.15 0.0K
15:45 1,538.15 1,538.57 1,537.82 1,538.57 0.0K
15:46 1,537.45 1,538.77 1,537.30 1,538.77 0.0K
15:47 1,538.77 1,538.77 1,538.40 1,538.40 0.0K
15:48 1,538.40 1,538.55 1,538.40 1,538.40 0.0K
15:49 1,538.29 1,538.32 1,537.63 1,537.63 0.0K
15:50 1,538.03 1,538.03 1,535.15 1,537.40 0.0K
15:51 1,537.40 1,538.55 1,537.40 1,538.19 0.0K
15:52 1,539.19 1,540.09 1,539.19 1,540.00 0.0K
15:53 1,540.00 1,540.17 1,539.73 1,539.73 0.0K
15:54 1,538.84 1,539.27 1,538.38 1,538.38 0.0K
15:55 1,537.57 1,537.63 1,535.94 1,535.94 0.0K
15:56 1,536.05 1,536.72 1,535.50 1,536.06 0.0K
15:57 1,535.61 1,535.61 1,531.99 1,531.99 0.0K
15:58 1,531.67 1,531.67 1,529.27 1,529.27 0.0K
15:59 1,528.50 1,528.61 1,526.97 1,527.55 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1,487.82 1,509.03 1,483.59 1,506.15 0.0M
2025-09-25 1,485.03 1,496.74 1,469.45 1,479.43 0.0M
2025-09-24 1,524.83 1,544.94 1,496.31 1,497.90 0.0M
2025-09-23 1,536.88 1,557.27 1,514.68 1,518.97 0.0M
2025-09-22 1,539.81 1,547.35 1,525.10 1,536.05 0.0M
2025-09-20 1,580.28 1,582.77 1,525.23 1,528.19 0.0M
2025-09-19 1,580.28 1,582.77 1,525.23 1,528.19 0.0M
2025-09-18 1,564.06 1,603.68 1,549.12 1,582.28 0.0M
2025-09-17 1,595.60 1,641.86 1,558.23 1,559.87 0.0M
2025-09-16 1,547.01 1,593.25 1,535.08 1,587.51 0.0M
2025-09-15 1,564.63 1,575.26 1,540.84 1,544.09 0.0M
2025-09-12 1,550.61 1,550.61 1,517.17 1,525.11 0.0M
2025-09-11 1,529.12 1,558.63 1,527.72 1,557.18 0.0M
2025-09-10 1,550.35 1,561.30 1,525.26 1,528.58 0.0M
2025-09-09 1,574.00 1,578.24 1,542.62 1,553.05 0.0M
2025-09-08 1,595.41 1,595.41 1,557.23 1,582.85 0.0M
2025-09-06 1,591.31 1,604.60 1,604.60 1,604.60 0.0M
2025-09-05 1,591.31 1,628.40 1,586.95 1,604.60 0.0M
2025-09-04 1,558.49 1,585.60 1,551.47 1,584.97 0.0M
2025-09-03 1,594.22 1,607.62 1,541.16 1,558.26 0.0M
2025-09-02 1,607.48 1,613.24 1,585.49 1,599.15 0.0M
2025-08-29 1,625.22 1,637.39 1,617.41 1,628.41 0.0M
2025-08-28 1,621.50 1,621.50 1,595.03 1,617.13 0.0M
2025-08-27 1,579.04 1,610.88 1,576.57 1,605.44 0.0M
2025-08-26 1,600.78 1,614.40 1,593.66 1,596.25 0.0M
2025-08-25 1,613.90 1,615.32 1,600.59 1,606.08 0.0M
2025-08-22 1,536.80 1,622.92 1,536.80 1,619.83 0.0M
2025-08-21 1,559.54 1,559.54 1,486.54 1,524.49 0.0M
2025-08-20 1,584.51 1,591.70 1,560.76 1,562.20 0.0M
2025-08-19 1,590.93 1,612.45 1,575.74 1,589.09 0.0M
2025-08-18 1,573.61 1,587.11 1,563.26 1,585.12 0.0M
2025-08-15 1,624.94 1,626.79 1,569.79 1,572.14 0.0M
2025-08-14 1,629.12 1,632.68 1,599.60 1,614.83 0.0M
2025-08-13 1,596.55 1,664.91 1,591.22 1,652.78 0.0M
2025-08-12 1,537.99 1,603.79 1,530.77 1,597.32 0.0M
2025-08-11 1,500.03 1,551.25 1,493.48 1,536.60 0.0M
2025-08-08 1,463.91 1,543.65 1,434.78 1,506.83 0.0M
2025-08-07 1,663.63 1,680.86 1,656.12 1,673.63 0.0M
2025-08-06 1,616.99 1,641.74 1,586.41 1,637.82 0.0M
2025-08-05 1,621.79 1,660.34 1,612.42 1,648.46 0.0M
2025-08-04 1,600.87 1,627.85 1,600.19 1,616.46 0.0M
2025-08-01 1,633.56 1,633.56 1,567.82 1,594.80 0.0M
2025-07-31 1,677.16 1,682.72 1,641.34 1,649.49 0.0M
2025-07-30 1,799.59 1,799.59 1,685.98 1,691.38 0.0M
2025-07-29 1,819.93 1,829.62 1,785.60 1,802.71 0.0M
2025-07-28 1,833.44 1,848.05 1,809.82 1,816.59 0.0M
2025-07-25 1,823.57 1,846.17 1,813.69 1,843.75 0.0M
2025-07-24 1,823.50 1,839.98 1,810.23 1,817.09 0.0M
2025-07-23 1,821.94 1,838.63 1,811.42 1,836.19 0.0M
2025-07-22 1,756.99 1,807.91 1,753.64 1,795.19 0.0M
2025-07-21 1,782.78 1,796.82 1,746.34 1,749.72 0.0M
2025-07-18 1,845.34 1,848.38 1,769.08 1,771.74 0.0M
2025-07-17 1,832.19 1,856.46 1,830.20 1,837.01 0.0M
2025-07-16 1,815.69 1,841.35 1,796.54 1,832.47 0.0M
2025-07-15 1,853.55 1,856.60 1,811.05 1,811.05 0.0M
2025-07-14 1,848.63 1,851.16 1,827.57 1,840.76 0.0M
2025-07-11 1,897.73 1,898.44 1,852.12 1,858.30 0.0M
2025-07-10 1,873.74 1,932.61 1,866.10 1,919.07 0.0M
2025-07-09 1,878.35 1,885.51 1,851.30 1,872.60 0.0M
2025-07-08 1,854.00 1,896.33 1,849.16 1,876.89 0.0M
2025-07-07 1,879.24 1,898.17 1,849.93 1,859.85 0.0M
2025-07-03 1,901.10 1,903.18 1,877.13 1,899.79 0.0M
2025-07-02 1,877.24 1,890.16 1,863.19 1,889.29 0.0M
2025-07-01 1,769.39 1,895.26 1,769.39 1,874.46 0.0M
2025-06-30 1,812.55 1,815.47 1,772.36 1,773.38 0.0M
2025-06-27 1,807.68 1,839.30 1,790.47 1,805.75 0.0M
2025-06-26 1,795.25 1,811.79 1,789.48 1,804.60 0.0M
2025-06-25 1,799.56 1,799.92 1,772.96 1,783.50 0.0M
2025-06-24 1,807.63 1,833.04 1,795.84 1,800.48 0.0M
2025-06-23 1,761.88 1,788.39 1,755.07 1,787.86 0.0M
2025-06-20 1,794.83 1,796.84 1,772.19 1,772.19 0.0M
2025-06-18 1,800.63 1,812.33 1,776.20 1,779.11 0.0M
2025-06-17 1,833.71 1,846.31 1,804.69 1,804.80 0.0M
2025-06-16 1,843.52 1,855.05 1,833.82 1,840.67 0.0M
2025-06-13 1,866.61 1,873.51 1,803.48 1,811.44 0.0M
2025-06-12 1,888.10 1,901.11 1,880.46 1,893.76 0.0M
2025-06-11 1,926.08 1,938.22 1,896.87 1,902.16 0.0M
2025-06-10 1,925.29 1,948.45 1,912.13 1,912.13 0.0M
2025-06-09 1,917.39 1,929.44 1,904.66 1,915.65 0.0M
2025-06-06 1,920.21 1,934.37 1,891.59 1,904.51 0.0M
2025-06-05 1,872.61 1,913.64 1,853.18 1,892.06 0.0M
2025-06-04 1,877.99 1,887.39 1,871.42 1,873.79 0.0M
2025-06-03 1,835.22 1,889.89 1,832.33 1,873.53 0.0M
2025-06-02 1,860.88 1,867.99 1,820.60 1,848.05 0.0M
2025-05-30 1,894.75 1,900.78 1,850.54 1,854.43 0.0M
2025-05-29 1,902.38 1,920.04 1,890.76 1,906.96 0.0M
2025-05-28 1,925.01 1,925.01 1,883.58 1,886.37 0.0M
2025-05-27 1,906.62 1,930.25 1,891.81 1,929.68 0.0M
2025-05-23 1,889.36 1,896.75 1,879.61 1,880.73 0.0M
2025-05-22 1,930.16 1,937.81 1,917.02 1,918.76 0.0M
2025-05-21 1,958.11 1,982.00 1,934.08 1,934.18 0.0M
2025-05-20 1,954.02 1,998.04 1,954.02 1,997.33 0.0M
2025-05-19 1,943.96 1,976.20 1,932.02 1,966.06 0.0M
2025-05-16 1,972.26 1,988.00 1,958.14 1,973.10 0.0M
2025-05-15 1,991.93 1,991.93 1,956.33 1,969.47 0.0M
2025-05-14 1,974.95 1,994.73 1,965.07 1,989.19 0.0M
2025-05-13 1,927.86 2,007.71 1,927.86 2,000.65 0.0M
2025-05-12 1,961.85 2,008.94 1,905.19 1,914.39 0.0M
2025-05-09 2,037.97 2,045.35 1,849.30 1,882.27 0.0M
2025-05-08 1,984.42 2,040.24 1,977.01 2,038.26 0.0M
2025-05-07 2,042.88 2,042.88 1,949.45 1,966.34 0.0M
2025-05-06 2,023.14 2,039.26 2,001.17 2,024.57 0.0M
2025-05-05 2,042.94 2,066.42 2,034.45 2,035.74 0.0M
2025-05-02 2,071.95 2,099.16 2,053.22 2,071.71 0.0M
2025-05-01 2,059.08 2,082.38 2,038.42 2,042.25 0.0M
2025-04-30 2,043.12 2,082.29 2,029.64 2,066.53 0.0M
2025-04-29 2,054.26 2,084.12 2,032.30 2,071.94 0.0M
2025-04-28 2,032.02 2,065.43 2,030.44 2,056.37 0.0M
2025-04-25 2,028.54 2,033.34 2,000.82 2,032.63 0.0M
2025-04-24 2,013.76 2,063.26 2,001.14 2,057.22 0.0M
2025-04-23 2,076.26 2,107.90 1,999.23 2,008.82 0.0M
2025-04-22 2,017.14 2,036.92 1,984.63 2,024.97 0.0M
2025-04-21 2,058.69 2,060.40 1,964.66 1,983.50 0.0M
2025-04-17 2,061.51 2,090.59 2,049.93 2,078.55 0.0M
2025-04-16 2,042.35 2,091.73 2,037.66 2,066.15 0.0M
2025-04-15 2,073.74 2,098.04 2,061.23 2,078.29 0.0M
2025-04-14 2,123.27 2,125.30 2,047.69 2,078.99 0.0M
2025-04-11 2,059.82 2,099.91 2,008.11 2,083.59 0.0M
2025-04-10 2,090.56 2,112.36 2,008.69 2,058.50 0.0M
2025-04-09 1,914.93 2,191.72 1,910.35 2,159.80 0.0M
2025-04-08 2,087.12 2,109.84 1,917.59 1,939.85 0.0M
2025-04-07 1,994.68 2,143.24 1,936.75 2,024.86 0.0M
2025-04-04 2,092.78 2,092.78 1,986.99 2,059.17 0.0M
2025-04-03 2,346.66 2,349.03 2,176.36 2,183.14 0.0M
2025-04-02 2,322.06 2,392.73 2,316.99 2,386.16 0.0M
2025-04-01 2,342.42 2,367.35 2,310.93 2,342.07 0.0M
2025-03-31 2,305.78 2,362.30 2,294.85 2,342.76 0.0M
2025-03-28 2,372.45 2,377.41 2,331.77 2,343.38 0.0M
2025-03-27 2,352.19 2,385.48 2,334.55 2,374.54 0.0M
2025-03-26 2,394.37 2,414.29 2,358.21 2,361.66 0.0M
2025-03-25 2,370.83 2,398.28 2,350.27 2,396.17 0.0M
2025-03-24 2,358.46 2,367.26 2,330.42 2,353.58 0.0M
2025-03-21 2,324.27 2,331.04 2,284.91 2,313.49 0.0M
2025-03-20 2,340.99 2,366.81 2,326.41 2,339.56 0.0M
2025-03-19 2,334.49 2,369.74 2,328.49 2,359.14 0.0M
2025-03-18 2,328.53 2,347.75 2,311.32 2,339.10 0.0M
2025-03-17 2,313.49 2,339.87 2,288.69 2,330.89 0.0M
2025-03-14 2,269.45 2,317.07 2,269.45 2,316.81 0.0M
2025-03-13 2,323.30 2,330.15 2,241.68 2,252.28 0.0M
2025-03-12 2,394.08 2,406.48 2,312.20 2,315.76 0.0M
2025-03-11 2,336.09 2,389.00 2,324.78 2,363.24 0.0M
2025-03-10 2,372.40 2,390.93 2,305.42 2,314.96 0.0M
2025-03-07 2,426.35 2,453.64 2,371.23 2,400.03 0.0M
2025-03-06 2,454.38 2,473.42 2,417.55 2,427.93 0.0M
2025-03-05 2,418.24 2,482.08 2,416.32 2,478.43 0.0M
2025-03-04 2,419.68 2,461.01 2,379.31 2,414.35 0.0M
2025-03-03 2,558.00 2,605.37 2,463.91 2,467.26 0.0M
2025-02-28 2,523.89 2,591.75 2,523.27 2,544.75 0.0M
2025-02-27 2,528.94 2,559.45 2,522.35 2,524.26 0.0M
2025-02-26 2,522.88 2,582.29 2,514.20 2,541.58 0.0M
2025-02-25 2,506.91 2,550.69 2,498.77 2,519.62 0.0M
2025-02-24 2,527.40 2,554.84 2,491.02 2,512.11 0.0M
2025-02-21 2,571.13 2,617.03 2,493.04 2,510.57 0.0M
2025-02-20 2,558.64 2,573.45 2,531.42 2,531.42 0.0M
2025-02-19 2,609.30 2,609.30 2,560.35 2,571.59 0.0M
2025-02-18 2,582.81 2,616.03 2,573.15 2,614.06 0.0M
2025-02-14 2,579.61 2,581.15 2,528.09 2,579.71 0.0M
2025-02-13 2,580.88 2,615.21 2,570.58 2,607.24 0.0M
2025-02-12 2,662.54 2,662.54 2,461.42 2,569.05 0.0M
2025-02-11 2,657.28 2,698.65 2,657.28 2,675.52 0.0M
2025-02-10 2,694.58 2,705.42 2,661.16 2,677.90 0.0M
2025-02-07 2,720.76 2,720.77 2,675.57 2,677.98 0.0M
2025-02-06 2,720.69 2,768.73 2,684.32 2,726.42 0.0M
2025-02-05 2,664.59 2,722.52 2,651.69 2,707.46 0.0M
2025-02-04 2,648.50 2,680.36 2,648.50 2,655.44 0.0M
2025-02-03 2,672.07 2,708.59 2,646.48 2,659.09 0.0M
2025-01-31 2,753.22 2,779.64 2,714.06 2,731.62 0.0M
2025-01-30 2,767.10 2,794.58 2,745.77 2,762.48 0.0M
2025-01-29 2,697.91 2,752.69 2,694.03 2,740.88 0.0M
2025-01-28 2,673.95 2,718.71 2,657.66 2,709.15 0.0M
2025-01-27 2,693.98 2,718.01 2,683.20 2,688.04 0.0M
2025-01-24 2,704.27 2,730.57 2,689.64 2,727.30 0.0M
2025-01-23 2,703.91 2,727.04 2,690.09 2,706.96 0.0M
2025-01-22 2,723.96 2,730.74 2,692.30 2,706.29 0.0M
2025-01-21 2,683.07 2,740.23 2,679.42 2,733.72 0.0M
2025-01-17 2,692.85 2,701.08 2,636.06 2,646.73 0.0M
2025-01-16 2,679.52 2,682.71 2,651.91 2,660.76 0.0M
2025-01-15 2,698.76 2,735.37 2,660.88 2,678.92 0.0M
2025-01-14 2,658.13 2,690.98 2,616.70 2,632.39 0.0M
2025-01-13 2,551.26 2,646.58 2,538.40 2,624.76 0.0M
2025-01-10 2,587.05 2,594.64 2,557.07 2,572.51 0.0M
2025-01-08 2,582.18 2,644.79 2,549.54 2,632.27 0.0M
2025-01-07 2,673.00 2,696.76 2,590.64 2,606.98 0.0M
2025-01-06 2,698.10 2,747.12 2,670.97 2,672.89 0.0M
2025-01-03 2,688.79 2,702.34 2,642.79 2,684.81 0.0M
2025-01-02 2,671.56 2,718.81 2,651.36 2,662.48 0.0M