First North Consumer Discretionary GI (FN40GI)

FN40GI
🏛️ Schweden →
545.60
Letzte Aktualisierung: 2025-09-28
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 551.68 551.68 551.68 551.68 0.0K
09:01 552.34 552.34 552.34 552.34 0.0K
09:02 549.83 549.83 549.83 549.83 0.0K
09:03 549.43 549.43 549.43 549.43 0.0K
09:04 550.31 550.31 550.31 550.31 0.0K
09:05 550.61 550.61 550.61 550.61 0.0K
09:06 550.98 550.98 550.98 550.98 0.0K
09:07 551.37 551.37 551.37 551.37 0.0K
09:08 551.12 551.12 551.12 551.12 0.0K
09:09 551.26 551.26 551.26 551.26 0.0K
09:10 550.84 550.84 550.84 550.84 0.0K
09:11 550.84 550.84 550.84 550.84 0.0K
09:12 550.44 550.44 550.44 550.44 0.0K
09:13 550.72 550.72 550.72 550.72 0.0K
09:14 550.12 550.12 550.12 550.12 0.0K
09:15 550.25 550.25 550.25 550.25 0.0K
09:16 547.19 547.19 547.19 547.19 0.0K
09:17 546.14 546.14 546.14 546.14 0.0K
09:18 546.34 546.34 546.34 546.34 0.0K
09:19 546.19 546.19 546.19 546.19 0.0K
09:20 546.14 546.14 546.14 546.14 0.0K
09:21 545.99 545.99 545.99 545.99 0.0K
09:22 545.81 545.81 545.81 545.81 0.0K
09:23 546.25 546.25 546.25 546.25 0.0K
09:24 546.45 546.45 546.45 546.45 0.0K
09:25 545.50 545.50 545.50 545.50 0.0K
09:26 545.47 545.47 545.47 545.47 0.0K
09:27 545.52 545.52 545.52 545.52 0.0K
09:28 546.40 546.40 546.40 546.40 0.0K
09:29 546.55 546.55 546.55 546.55 0.0K
09:30 546.30 546.30 546.30 546.30 0.0K
09:31 546.09 546.09 546.09 546.09 0.0K
09:32 547.39 547.39 547.39 547.39 0.0K
09:33 547.31 547.31 547.31 547.31 0.0K
09:34 547.30 547.30 547.30 547.30 0.0K
09:35 547.24 547.24 547.24 547.24 0.0K
09:36 547.99 547.99 547.99 547.99 0.0K
09:37 547.44 547.44 547.44 547.44 0.0K
09:38 547.65 547.65 547.65 547.65 0.0K
09:39 547.63 547.63 547.63 547.63 0.0K
09:40 547.88 547.88 547.88 547.88 0.0K
09:41 547.69 547.69 547.69 547.69 0.0K
09:42 549.18 549.18 549.18 549.18 0.0K
09:43 548.75 548.75 548.75 548.75 0.0K
09:44 547.42 547.42 547.42 547.42 0.0K
09:45 547.67 547.67 547.67 547.67 0.0K
09:46 548.24 548.24 548.24 548.24 0.0K
09:47 548.14 548.14 548.14 548.14 0.0K
09:48 547.90 547.90 547.90 547.90 0.0K
09:49 548.04 548.04 548.04 548.04 0.0K
09:50 548.06 548.06 548.06 548.06 0.0K
09:51 547.66 547.66 547.66 547.66 0.0K
09:52 547.81 547.81 547.81 547.81 0.0K
09:53 547.47 547.47 547.47 547.47 0.0K
09:54 547.41 547.41 547.41 547.41 0.0K
09:55 547.53 547.53 547.53 547.53 0.0K
09:56 547.50 547.50 547.50 547.50 0.0K
09:57 546.43 546.43 546.43 546.43 0.0K
09:58 546.88 546.88 546.88 546.88 0.0K
09:59 546.69 546.69 546.69 546.69 0.0K
10:00 546.03 546.03 546.03 546.03 0.0K
10:01 545.82 545.82 545.82 545.82 0.0K
10:02 546.38 546.38 546.38 546.38 0.0K
10:03 546.42 546.42 546.42 546.42 0.0K
10:04 546.44 546.44 546.44 546.44 0.0K
10:05 546.58 546.58 546.58 546.58 0.0K
10:06 546.36 546.36 546.36 546.36 0.0K
10:07 546.32 546.32 546.32 546.32 0.0K
10:08 546.63 546.63 546.63 546.63 0.0K
10:09 547.11 547.11 547.11 547.11 0.0K
10:10 547.38 547.38 547.38 547.38 0.0K
10:11 546.99 546.99 546.99 546.99 0.0K
10:12 546.75 546.75 546.75 546.75 0.0K
10:13 546.61 546.61 546.61 546.61 0.0K
10:14 547.08 547.08 547.08 547.08 0.0K
10:15 548.61 548.61 548.61 548.61 0.0K
10:16 548.59 548.59 548.59 548.59 0.0K
10:17 548.59 548.59 548.59 548.59 0.0K
10:18 548.75 548.75 548.75 548.75 0.0K
10:19 548.87 548.87 548.87 548.87 0.0K
10:20 548.34 548.34 548.34 548.34 0.0K
10:21 547.56 547.56 547.56 547.56 0.0K
10:22 547.66 547.66 547.66 547.66 0.0K
10:23 547.46 547.46 547.46 547.46 0.0K
10:24 547.61 547.61 547.61 547.61 0.0K
10:25 547.38 547.38 547.38 547.38 0.0K
10:26 547.34 547.34 547.34 547.34 0.0K
10:27 547.32 547.32 547.32 547.32 0.0K
10:28 547.74 547.74 547.74 547.74 0.0K
10:29 548.01 548.01 548.01 548.01 0.0K
10:30 547.80 547.80 547.80 547.80 0.0K
10:31 547.73 547.73 547.73 547.73 0.0K
10:32 547.54 547.54 547.54 547.54 0.0K
10:33 547.25 547.25 547.25 547.25 0.0K
10:34 547.00 547.00 547.00 547.00 0.0K
10:35 546.36 546.36 546.36 546.36 0.0K
10:36 546.71 546.71 546.71 546.71 0.0K
10:37 546.80 546.80 546.80 546.80 0.0K
10:38 546.12 546.12 546.12 546.12 0.0K
10:39 546.62 546.62 546.62 546.62 0.0K
10:40 546.01 546.01 546.01 546.01 0.0K
10:41 545.98 545.98 545.98 545.98 0.0K
10:42 546.09 546.09 546.09 546.09 0.0K
10:43 545.92 545.92 545.92 545.92 0.0K
10:44 545.58 545.58 545.58 545.58 0.0K
10:45 545.23 545.23 545.23 545.23 0.0K
10:46 545.11 545.11 545.11 545.11 0.0K
10:47 545.15 545.15 545.15 545.15 0.0K
10:48 544.94 544.94 544.94 544.94 0.0K
10:49 544.62 544.62 544.62 544.62 0.0K
10:50 544.68 544.68 544.68 544.68 0.0K
10:51 545.05 545.05 545.05 545.05 0.0K
10:52 545.63 545.63 545.63 545.63 0.0K
10:53 545.82 545.82 545.82 545.82 0.0K
10:54 546.01 546.01 546.01 546.01 0.0K
10:55 546.17 546.17 546.17 546.17 0.0K
10:56 546.27 546.27 546.27 546.27 0.0K
10:57 546.18 546.18 546.18 546.18 0.0K
10:58 545.81 545.81 545.81 545.81 0.0K
10:59 545.57 545.57 545.57 545.57 0.0K
11:00 546.01 546.01 546.01 546.01 0.0K
11:01 545.83 545.83 545.83 545.83 0.0K
11:02 545.74 545.74 545.74 545.74 0.0K
11:03 545.51 545.51 545.51 545.51 0.0K
11:04 545.50 545.50 545.50 545.50 0.0K
11:05 545.44 545.44 545.44 545.44 0.0K
11:06 545.29 545.29 545.29 545.29 0.0K
11:07 545.23 545.23 545.23 545.23 0.0K
11:08 545.26 545.26 545.26 545.26 0.0K
11:09 545.23 545.23 545.23 545.23 0.0K
11:10 545.35 545.35 545.35 545.35 0.0K
11:11 545.51 545.51 545.51 545.51 0.0K
11:12 545.44 545.44 545.44 545.44 0.0K
11:13 545.18 545.18 545.18 545.18 0.0K
11:14 544.92 544.92 544.92 544.92 0.0K
11:15 545.04 545.04 545.04 545.04 0.0K
11:16 544.94 544.94 544.94 544.94 0.0K
11:17 544.36 544.36 544.36 544.36 0.0K
11:18 544.37 544.37 544.37 544.37 0.0K
11:19 544.37 544.37 544.37 544.37 0.0K
11:20 544.55 544.55 544.55 544.55 0.0K
11:21 544.39 544.39 544.39 544.39 0.0K
11:22 544.42 544.42 544.42 544.42 0.0K
11:23 544.80 544.80 544.80 544.80 0.0K
11:24 544.72 544.72 544.72 544.72 0.0K
11:25 544.65 544.65 544.65 544.65 0.0K
11:26 544.66 544.66 544.66 544.66 0.0K
11:27 544.70 544.70 544.70 544.70 0.0K
11:28 544.66 544.66 544.66 544.66 0.0K
11:29 543.98 543.98 543.98 543.98 0.0K
11:30 544.34 544.34 544.34 544.34 0.0K
11:31 544.30 544.30 544.30 544.30 0.0K
11:32 544.23 544.23 544.23 544.23 0.0K
11:33 544.29 544.29 544.29 544.29 0.0K
11:34 544.65 544.65 544.65 544.65 0.0K
11:35 544.18 544.18 544.18 544.18 0.0K
11:36 543.65 543.65 543.65 543.65 0.0K
11:37 543.77 543.77 543.77 543.77 0.0K
11:38 543.67 543.67 543.67 543.67 0.0K
11:39 544.18 544.18 544.18 544.18 0.0K
11:40 544.20 544.20 544.20 544.20 0.0K
11:41 544.05 544.05 544.05 544.05 0.0K
11:42 544.00 544.00 544.00 544.00 0.0K
11:43 543.88 543.88 543.88 543.88 0.0K
11:44 544.06 544.06 544.06 544.06 0.0K
11:45 544.18 544.18 544.18 544.18 0.0K
11:46 544.29 544.29 544.29 544.29 0.0K
11:47 544.30 544.30 544.30 544.30 0.0K
11:48 544.25 544.25 544.25 544.25 0.0K
11:49 544.17 544.17 544.17 544.17 0.0K
11:50 544.42 544.42 544.42 544.42 0.0K
11:51 544.42 544.42 544.42 544.42 0.0K
11:52 544.43 544.43 544.43 544.43 0.0K
11:53 544.82 544.82 544.82 544.82 0.0K
11:54 544.76 544.76 544.76 544.76 0.0K
11:55 544.96 544.96 544.96 544.96 0.0K
11:56 545.16 545.16 545.16 545.16 0.0K
11:57 545.08 545.08 545.08 545.08 0.0K
11:58 545.04 545.04 545.04 545.04 0.0K
11:59 545.09 545.09 545.09 545.09 0.0K
12:00 544.97 544.97 544.97 544.97 0.0K
12:01 544.92 544.92 544.92 544.92 0.0K
12:02 544.86 544.86 544.86 544.86 0.0K
12:03 545.25 545.25 545.25 545.25 0.0K
12:04 545.18 545.18 545.18 545.18 0.0K
12:05 545.48 545.48 545.48 545.48 0.0K
12:06 545.37 545.37 545.37 545.37 0.0K
12:07 545.24 545.24 545.24 545.24 0.0K
12:08 545.21 545.21 545.21 545.21 0.0K
12:09 544.94 544.94 544.94 544.94 0.0K
12:10 544.77 544.77 544.77 544.77 0.0K
12:11 544.37 544.37 544.37 544.37 0.0K
12:12 544.11 544.11 544.11 544.11 0.0K
12:13 544.31 544.31 544.31 544.31 0.0K
12:14 544.43 544.43 544.43 544.43 0.0K
12:15 544.39 544.39 544.39 544.39 0.0K
12:16 544.41 544.41 544.41 544.41 0.0K
12:17 544.28 544.28 544.28 544.28 0.0K
12:18 544.37 544.37 544.37 544.37 0.0K
12:19 544.55 544.55 544.55 544.55 0.0K
12:20 544.84 544.84 544.84 544.84 0.0K
12:21 544.79 544.79 544.79 544.79 0.0K
12:22 544.61 544.61 544.61 544.61 0.0K
12:23 544.54 544.54 544.54 544.54 0.0K
12:24 544.56 544.56 544.56 544.56 0.0K
12:25 544.33 544.33 544.33 544.33 0.0K
12:26 544.36 544.36 544.36 544.36 0.0K
12:27 544.59 544.59 544.59 544.59 0.0K
12:28 544.90 544.90 544.90 544.90 0.0K
12:29 544.92 544.92 544.92 544.92 0.0K
12:30 545.35 545.35 545.35 545.35 0.0K
12:31 545.83 545.83 545.83 545.83 0.0K
12:32 545.80 545.80 545.80 545.80 0.0K
12:33 545.86 545.86 545.86 545.86 0.0K
12:34 546.10 546.10 546.10 546.10 0.0K
12:35 546.33 546.33 546.33 546.33 0.0K
12:36 546.14 546.14 546.14 546.14 0.0K
12:37 545.98 545.98 545.98 545.98 0.0K
12:38 545.98 545.98 545.98 545.98 0.0K
12:39 545.81 545.81 545.81 545.81 0.0K
12:40 545.80 545.80 545.80 545.80 0.0K
12:41 545.81 545.81 545.81 545.81 0.0K
12:42 545.85 545.85 545.85 545.85 0.0K
12:43 545.54 545.54 545.54 545.54 0.0K
12:44 545.43 545.43 545.43 545.43 0.0K
12:45 545.79 545.79 545.79 545.79 0.0K
12:46 545.77 545.77 545.77 545.77 0.0K
12:47 545.61 545.61 545.61 545.61 0.0K
12:48 545.73 545.73 545.73 545.73 0.0K
12:49 545.82 545.82 545.82 545.82 0.0K
12:50 545.81 545.81 545.81 545.81 0.0K
12:51 545.86 545.86 545.86 545.86 0.0K
12:52 545.75 545.75 545.75 545.75 0.0K
12:53 546.17 546.17 546.17 546.17 0.0K
12:54 546.14 546.14 546.14 546.14 0.0K
12:55 546.38 546.38 546.38 546.38 0.0K
12:56 546.39 546.39 546.39 546.39 0.0K
12:57 546.62 546.62 546.62 546.62 0.0K
12:58 546.65 546.65 546.65 546.65 0.0K
12:59 547.22 547.22 547.22 547.22 0.0K
13:00 547.27 547.27 547.27 547.27 0.0K
13:01 547.24 547.24 547.24 547.24 0.0K
13:02 547.10 547.10 547.10 547.10 0.0K
13:03 547.19 547.19 547.19 547.19 0.0K
13:04 547.25 547.25 547.25 547.25 0.0K
13:05 547.32 547.32 547.32 547.32 0.0K
13:06 547.42 547.42 547.42 547.42 0.0K
13:07 547.39 547.39 547.39 547.39 0.0K
13:08 547.12 547.12 547.12 547.12 0.0K
13:09 546.98 546.98 546.98 546.98 0.0K
13:10 547.12 547.12 547.12 547.12 0.0K
13:11 547.11 547.11 547.11 547.11 0.0K
13:12 547.30 547.30 547.30 547.30 0.0K
13:13 547.75 547.75 547.75 547.75 0.0K
13:14 547.70 547.70 547.70 547.70 0.0K
13:15 547.81 547.81 547.81 547.81 0.0K
13:16 547.81 547.81 547.81 547.81 0.0K
13:17 547.45 547.45 547.45 547.45 0.0K
13:18 547.46 547.46 547.46 547.46 0.0K
13:19 547.50 547.50 547.50 547.50 0.0K
13:20 547.65 547.65 547.65 547.65 0.0K
13:21 547.60 547.60 547.60 547.60 0.0K
13:22 547.54 547.54 547.54 547.54 0.0K
13:23 547.52 547.52 547.52 547.52 0.0K
13:24 547.63 547.63 547.63 547.63 0.0K
13:25 547.36 547.36 547.36 547.36 0.0K
13:26 547.38 547.38 547.38 547.38 0.0K
13:27 547.38 547.38 547.38 547.38 0.0K
13:28 547.34 547.34 547.34 547.34 0.0K
13:29 547.72 547.72 547.72 547.72 0.0K
13:30 547.63 547.63 547.63 547.63 0.0K
13:31 547.43 547.43 547.43 547.43 0.0K
13:32 547.53 547.53 547.53 547.53 0.0K
13:33 547.47 547.47 547.47 547.47 0.0K
13:34 547.31 547.31 547.31 547.31 0.0K
13:35 547.29 547.29 547.29 547.29 0.0K
13:36 547.21 547.21 547.21 547.21 0.0K
13:37 547.83 547.83 547.83 547.83 0.0K
13:38 547.73 547.73 547.73 547.73 0.0K
13:39 547.65 547.65 547.65 547.65 0.0K
13:40 548.07 548.07 548.07 548.07 0.0K
13:41 548.02 548.02 548.02 548.02 0.0K
13:42 548.13 548.13 548.13 548.13 0.0K
13:43 548.28 548.28 548.28 548.28 0.0K
13:44 548.27 548.27 548.27 548.27 0.0K
13:45 548.31 548.31 548.31 548.31 0.0K
13:46 548.29 548.29 548.29 548.29 0.0K
13:47 548.03 548.03 548.03 548.03 0.0K
13:48 548.05 548.05 548.05 548.05 0.0K
13:49 548.35 548.35 548.35 548.35 0.0K
13:50 548.26 548.26 548.26 548.26 0.0K
13:51 548.27 548.27 548.27 548.27 0.0K
13:52 548.28 548.28 548.28 548.28 0.0K
13:53 548.42 548.42 548.42 548.42 0.0K
13:54 547.98 547.98 547.98 547.98 0.0K
13:55 548.15 548.15 548.15 548.15 0.0K
13:56 548.05 548.05 548.05 548.05 0.0K
13:57 548.50 548.50 548.50 548.50 0.0K
13:58 547.93 547.93 547.93 547.93 0.0K
13:59 548.43 548.43 548.43 548.43 0.0K
14:00 548.26 548.26 548.26 548.26 0.0K
14:01 548.60 548.60 548.60 548.60 0.0K
14:02 548.55 548.55 548.55 548.55 0.0K
14:03 548.70 548.70 548.70 548.70 0.0K
14:04 547.75 547.75 547.75 547.75 0.0K
14:05 547.76 547.76 547.76 547.76 0.0K
14:06 547.82 547.82 547.82 547.82 0.0K
14:07 547.81 547.81 547.81 547.81 0.0K
14:08 547.34 547.34 547.34 547.34 0.0K
14:09 547.25 547.25 547.25 547.25 0.0K
14:10 546.87 546.87 546.87 546.87 0.0K
14:11 547.69 547.69 547.69 547.69 0.0K
14:12 547.75 547.75 547.75 547.75 0.0K
14:13 547.52 547.52 547.52 547.52 0.0K
14:14 547.49 547.49 547.49 547.49 0.0K
14:15 547.40 547.40 547.40 547.40 0.0K
14:16 546.51 546.51 546.51 546.51 0.0K
14:17 546.86 546.86 546.86 546.86 0.0K
14:18 546.62 546.62 546.62 546.62 0.0K
14:19 546.87 546.87 546.87 546.87 0.0K
14:20 546.94 546.94 546.94 546.94 0.0K
14:21 547.26 547.26 547.26 547.26 0.0K
14:22 547.21 547.21 547.21 547.21 0.0K
14:23 547.17 547.17 547.17 547.17 0.0K
14:24 547.14 547.14 547.14 547.14 0.0K
14:25 547.02 547.02 547.02 547.02 0.0K
14:26 546.86 546.86 546.86 546.86 0.0K
14:27 546.75 546.75 546.75 546.75 0.0K
14:28 546.68 546.68 546.68 546.68 0.0K
14:29 546.66 546.66 546.66 546.66 0.0K
14:30 546.37 546.37 546.37 546.37 0.0K
14:31 546.40 546.40 546.40 546.40 0.0K
14:32 546.52 546.52 546.52 546.52 0.0K
14:33 547.30 547.30 547.30 547.30 0.0K
14:34 547.16 547.16 547.16 547.16 0.0K
14:35 547.09 547.09 547.09 547.09 0.0K
14:36 547.54 547.54 547.54 547.54 0.0K
14:37 547.80 547.80 547.80 547.80 0.0K
14:38 547.99 547.99 547.99 547.99 0.0K
14:39 547.92 547.92 547.92 547.92 0.0K
14:40 547.48 547.48 547.48 547.48 0.0K
14:41 547.40 547.40 547.40 547.40 0.0K
14:42 547.37 547.37 547.37 547.37 0.0K
14:43 547.26 547.26 547.26 547.26 0.0K
14:44 547.16 547.16 547.16 547.16 0.0K
14:45 547.42 547.42 547.42 547.42 0.0K
14:46 547.55 547.55 547.55 547.55 0.0K
14:47 547.84 547.84 547.84 547.84 0.0K
14:48 547.85 547.85 547.85 547.85 0.0K
14:49 547.93 547.93 547.93 547.93 0.0K
14:50 547.84 547.84 547.84 547.84 0.0K
14:51 547.77 547.77 547.77 547.77 0.0K
14:52 547.26 547.26 547.26 547.26 0.0K
14:53 547.73 547.73 547.73 547.73 0.0K
14:54 547.81 547.81 547.81 547.81 0.0K
14:55 547.73 547.73 547.73 547.73 0.0K
14:56 547.90 547.90 547.90 547.90 0.0K
14:57 547.76 547.76 547.76 547.76 0.0K
14:58 548.00 548.00 548.00 548.00 0.0K
14:59 548.14 548.14 548.14 548.14 0.0K
15:00 548.30 548.30 548.30 548.30 0.0K
15:01 548.16 548.16 548.16 548.16 0.0K
15:02 547.82 547.82 547.82 547.82 0.0K
15:03 548.24 548.24 548.24 548.24 0.0K
15:04 548.10 548.10 548.10 548.10 0.0K
15:05 547.87 547.87 547.87 547.87 0.0K
15:06 547.70 547.70 547.70 547.70 0.0K
15:07 547.58 547.58 547.58 547.58 0.0K
15:08 547.61 547.61 547.61 547.61 0.0K
15:09 547.73 547.73 547.73 547.73 0.0K
15:10 547.72 547.72 547.72 547.72 0.0K
15:11 547.74 547.74 547.74 547.74 0.0K
15:12 547.92 547.92 547.92 547.92 0.0K
15:13 548.28 548.28 548.28 548.28 0.0K
15:14 548.07 548.07 548.07 548.07 0.0K
15:15 548.10 548.10 548.10 548.10 0.0K
15:16 547.94 547.94 547.94 547.94 0.0K
15:17 547.80 547.80 547.80 547.80 0.0K
15:18 547.85 547.85 547.85 547.85 0.0K
15:19 547.84 547.84 547.84 547.84 0.0K
15:20 548.10 548.10 548.10 548.10 0.0K
15:21 547.99 547.99 547.99 547.99 0.0K
15:22 547.95 547.95 547.95 547.95 0.0K
15:23 547.58 547.58 547.58 547.58 0.0K
15:24 547.56 547.56 547.56 547.56 0.0K
15:25 547.22 547.22 547.22 547.22 0.0K
15:26 547.20 547.20 547.20 547.20 0.0K
15:27 547.03 547.03 547.03 547.03 0.0K
15:28 546.92 546.92 546.92 546.92 0.0K
15:29 547.09 547.09 547.09 547.09 0.0K
15:30 547.07 547.07 547.07 547.07 0.0K
15:31 547.39 547.39 547.39 547.39 0.0K
15:32 547.24 547.24 547.24 547.24 0.0K
15:33 547.03 547.03 547.03 547.03 0.0K
15:34 547.35 547.35 547.35 547.35 0.0K
15:35 547.39 547.39 547.39 547.39 0.0K
15:36 547.07 547.07 547.07 547.07 0.0K
15:37 547.11 547.11 547.11 547.11 0.0K
15:38 547.09 547.09 547.09 547.09 0.0K
15:39 546.86 546.86 546.86 546.86 0.0K
15:40 546.64 546.64 546.64 546.64 0.0K
15:41 546.79 546.79 546.79 546.79 0.0K
15:42 546.94 546.94 546.94 546.94 0.0K
15:43 546.77 546.77 546.77 546.77 0.0K
15:44 547.63 547.63 547.63 547.63 0.0K
15:45 547.65 547.65 547.65 547.65 0.0K
15:46 547.65 547.65 547.65 547.65 0.0K
15:47 547.65 547.65 547.65 547.65 0.0K
15:48 547.72 547.72 547.72 547.72 0.0K
15:49 547.56 547.56 547.56 547.56 0.0K
15:50 547.42 547.42 547.42 547.42 0.0K
15:51 547.47 547.47 547.47 547.47 0.0K
15:52 547.27 547.27 547.27 547.27 0.0K
15:53 547.08 547.08 547.08 547.08 0.0K
15:54 547.15 547.15 547.15 547.15 0.0K
15:55 547.25 547.25 547.25 547.25 0.0K
15:56 547.23 547.23 547.23 547.23 0.0K
15:57 547.40 547.40 547.40 547.40 0.0K
15:58 547.64 547.64 547.64 547.64 0.0K
15:59 547.21 547.21 547.21 547.21 0.0K
16:00 547.24 547.24 547.24 547.24 0.0K
16:01 547.21 547.21 547.21 547.21 0.0K
16:02 547.23 547.23 547.23 547.23 0.0K
16:03 546.77 546.77 546.77 546.77 0.0K
16:04 546.79 546.79 546.79 546.79 0.0K
16:05 546.95 546.95 546.95 546.95 0.0K
16:06 546.97 546.97 546.97 546.97 0.0K
16:07 546.79 546.79 546.79 546.79 0.0K
16:08 546.80 546.80 546.80 546.80 0.0K
16:09 546.93 546.93 546.93 546.93 0.0K
16:10 547.05 547.05 547.05 547.05 0.0K
16:11 546.81 546.81 546.81 546.81 0.0K
16:12 547.17 547.17 547.17 547.17 0.0K
16:13 547.21 547.21 547.21 547.21 0.0K
16:14 547.22 547.22 547.22 547.22 0.0K
16:15 546.91 546.91 546.91 546.91 0.0K
16:16 546.18 546.18 546.18 546.18 0.0K
16:17 546.34 546.34 546.34 546.34 0.0K
16:18 546.23 546.23 546.23 546.23 0.0K
16:19 546.48 546.48 546.48 546.48 0.0K
16:20 546.35 546.35 546.35 546.35 0.0K
16:21 546.13 546.13 546.13 546.13 0.0K
16:22 546.18 546.18 546.18 546.18 0.0K
16:23 546.23 546.23 546.23 546.23 0.0K
16:24 546.39 546.39 546.39 546.39 0.0K
16:25 546.38 546.38 546.38 546.38 0.0K
16:26 545.82 545.82 545.82 545.82 0.0K
16:27 545.93 545.93 545.93 545.93 0.0K
16:28 546.00 546.00 546.00 546.00 0.0K
16:29 546.31 546.31 546.31 546.31 0.0K
16:30 546.02 546.02 546.02 546.02 0.0K
16:31 545.81 545.81 545.81 545.81 0.0K
16:32 545.72 545.72 545.72 545.72 0.0K
16:33 545.67 545.67 545.67 545.67 0.0K
16:34 545.92 545.92 545.92 545.92 0.0K
16:35 546.13 546.13 546.13 546.13 0.0K
16:36 546.36 546.36 546.36 546.36 0.0K
16:37 546.67 546.67 546.67 546.67 0.0K
16:38 546.84 546.84 546.84 546.84 0.0K
16:39 546.54 546.54 546.54 546.54 0.0K
16:40 546.29 546.29 546.29 546.29 0.0K
16:41 546.56 546.56 546.56 546.56 0.0K
16:42 546.59 546.59 546.59 546.59 0.0K
16:43 546.47 546.47 546.47 546.47 0.0K
16:44 546.17 546.17 546.17 546.17 0.0K
16:45 545.97 545.97 545.97 545.97 0.0K
16:46 546.02 546.02 546.02 546.02 0.0K
16:47 545.98 545.98 545.98 545.98 0.0K
16:48 546.19 546.19 546.19 546.19 0.0K
16:49 546.10 546.10 546.10 546.10 0.0K
16:50 545.79 545.79 545.79 545.79 0.0K
16:51 546.07 546.07 546.07 546.07 0.0K
16:52 546.09 546.09 546.09 546.09 0.0K
16:53 545.80 545.80 545.80 545.80 0.0K
16:54 545.89 545.89 545.89 545.89 0.0K
16:55 545.78 545.78 545.78 545.78 0.0K
16:56 545.96 545.96 545.96 545.96 0.0K
16:57 545.79 545.79 545.79 545.79 0.0K
16:58 545.88 545.88 545.88 545.88 0.0K
16:59 545.74 545.74 545.74 545.74 0.0K
17:00 545.40 545.40 545.40 545.40 0.0K
17:01 545.68 545.68 545.68 545.68 0.0K
17:02 545.83 545.83 545.83 545.83 0.0K
17:03 545.73 545.73 545.73 545.73 0.0K
17:04 545.61 545.61 545.61 545.61 0.0K
17:05 545.76 545.76 545.76 545.76 0.0K
17:06 545.62 545.62 545.62 545.62 0.0K
17:07 545.15 545.15 545.15 545.15 0.0K
17:08 545.34 545.34 545.34 545.34 0.0K
17:09 545.30 545.30 545.30 545.30 0.0K
17:10 544.94 544.94 544.94 544.94 0.0K
17:11 544.95 544.95 544.95 544.95 0.0K
17:12 545.01 545.01 545.01 545.01 0.0K
17:13 545.04 545.04 545.04 545.04 0.0K
17:14 545.44 545.44 545.44 545.44 0.0K
17:15 545.28 545.28 545.28 545.28 0.0K
17:16 545.19 545.19 545.19 545.19 0.0K
17:17 545.33 545.33 545.33 545.33 0.0K
17:18 544.93 544.93 544.93 544.93 0.0K
17:19 545.27 545.27 545.27 545.27 0.0K
17:20 544.97 544.97 544.97 544.97 0.0K
17:21 545.09 545.09 545.09 545.09 0.0K
17:22 545.18 545.18 545.18 545.18 0.0K
17:23 545.50 545.50 545.50 545.50 0.0K
17:24 545.24 545.24 545.24 545.24 0.0K
17:25 545.46 545.46 545.46 545.46 0.0K
17:30 545.60 545.60 545.60 545.60 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-28 551.68 552.34 543.65 545.60 0.0M
2025-09-26 551.68 552.34 543.65 545.60 0.0M
2025-09-25 551.14 551.51 541.25 545.73 0.0M
2025-09-24 552.11 552.39 545.97 550.11 0.0M
2025-09-23 563.78 566.28 553.78 555.24 0.0M
2025-09-22 564.70 567.07 560.90 564.88 0.0M
2025-09-21 567.65 570.68 561.62 564.88 0.0M
2025-09-19 567.65 570.68 561.62 564.88 0.0M
2025-09-18 561.18 568.43 559.35 567.35 0.0M
2025-09-17 558.66 561.18 555.66 559.63 0.0M
2025-09-16 557.81 562.24 555.16 556.14 0.0M
2025-09-15 559.19 561.90 554.70 559.47 0.0M
2025-09-12 562.32 564.11 556.01 559.21 0.0M
2025-09-11 565.14 569.05 559.18 560.96 0.0M
2025-09-10 569.34 573.88 564.84 565.11 0.0M
2025-09-09 569.22 571.09 565.62 567.96 0.0M
2025-09-08 570.28 575.99 562.96 566.37 0.0M
2025-09-07 565.46 568.95 568.95 568.95 0.0M
2025-09-05 565.46 573.09 565.46 568.95 0.0M
2025-09-04 562.83 566.02 560.31 564.25 0.0M
2025-09-03 561.90 566.94 558.85 564.11 0.0M
2025-09-02 571.33 571.33 557.49 559.28 0.0M
2025-09-01 572.34 573.38 568.88 569.71 0.0M
2025-08-29 578.83 583.13 569.11 571.07 0.0M
2025-08-28 584.61 587.42 575.98 579.13 0.0M
2025-08-27 582.08 583.58 575.61 579.17 0.0M
2025-08-26 582.89 586.81 580.60 581.67 0.0M
2025-08-25 584.35 589.57 582.11 582.77 0.0M
2025-08-22 576.22 584.15 576.02 584.03 0.0M
2025-08-21 577.61 579.30 571.88 576.05 0.0M
2025-08-20 575.65 577.09 570.59 574.26 0.0M
2025-08-19 570.70 574.84 569.44 571.03 0.0M
2025-08-18 574.80 580.16 562.16 564.31 0.0M
2025-08-15 576.12 579.52 570.29 574.35 0.0M
2025-08-14 580.72 585.04 575.61 584.80 0.0M
2025-08-13 582.40 586.27 578.02 579.68 0.0M
2025-08-12 578.58 584.75 577.03 582.02 0.0M
2025-08-11 585.91 590.39 579.12 579.12 0.0M
2025-08-08 602.08 604.11 584.66 584.82 0.0M
2025-08-07 580.33 598.95 578.93 590.08 0.0M
2025-08-06 593.17 598.11 586.34 595.40 0.0M
2025-08-05 589.25 595.54 586.33 594.87 0.0M
2025-08-04 583.11 588.29 582.00 585.04 0.0M
2025-08-01 583.01 587.00 578.78 582.74 0.0M
2025-07-31 583.34 598.28 583.10 587.55 0.0M
2025-07-30 587.99 592.35 581.16 584.49 0.0M
2025-07-29 590.50 593.78 582.04 587.14 0.0M
2025-07-28 597.71 599.48 586.24 586.24 0.0M
2025-07-25 591.94 596.28 589.78 592.24 0.0M
2025-07-24 595.55 599.02 587.77 593.10 0.0M
2025-07-23 595.60 601.87 591.79 597.42 0.0M
2025-07-22 595.13 598.93 592.82 597.18 0.0M
2025-07-21 609.86 609.86 595.29 596.82 0.0M
2025-07-18 618.46 621.26 609.23 609.23 0.0M
2025-07-17 611.63 618.92 611.13 617.35 0.0M
2025-07-16 605.88 609.95 604.00 609.30 0.0M
2025-07-15 618.18 623.69 605.03 605.54 0.0M
2025-07-14 612.86 617.96 608.06 617.96 0.0M
2025-07-11 634.69 634.69 620.38 620.67 0.0M
2025-07-10 629.68 637.10 629.06 632.91 0.0M
2025-07-09 628.27 635.11 624.80 630.48 0.0M
2025-07-08 618.01 626.36 616.91 626.36 0.0M
2025-07-07 607.77 618.48 607.77 617.29 0.0M
2025-07-04 604.90 608.88 601.44 605.56 0.0M
2025-07-03 598.98 607.79 598.98 606.04 0.0M
2025-07-02 599.28 600.49 593.69 597.29 0.0M
2025-07-01 598.36 600.75 591.42 597.51 0.0M
2025-06-30 602.29 604.33 594.01 595.73 0.0M
2025-06-27 598.43 605.17 597.65 599.30 0.0M
2025-06-26 591.32 597.29 587.82 593.92 0.0M
2025-06-25 607.44 609.40 591.91 591.91 0.0M
2025-06-24 589.80 606.69 587.89 604.83 0.0M
2025-06-23 578.19 583.71 572.18 583.20 0.0M
2025-06-20 582.11 582.37 577.71 578.09 0.0M
2025-06-19 577.10 584.69 574.13 582.03 0.0M
2025-06-18 585.50 587.48 575.92 580.37 0.0M
2025-06-17 595.08 595.08 588.23 591.28 0.0M
2025-06-16 599.06 601.18 586.84 596.83 0.0M
2025-06-13 595.52 607.76 587.61 600.20 0.0M
2025-06-12 600.08 610.59 599.96 603.29 0.0M
2025-06-11 600.11 606.78 597.58 602.48 0.0M
2025-06-10 596.27 605.75 595.44 601.29 0.0M
2025-06-09 600.32 602.06 592.81 596.19 0.0M
2025-06-07 594.45 597.45 597.45 597.45 0.0M
2025-06-06 594.45 599.75 593.69 597.45 0.0M
2025-06-05 595.44 600.71 590.76 595.21 0.0M
2025-06-04 591.54 596.54 588.94 596.24 0.0M
2025-06-03 588.05 589.75 581.21 586.64 0.0M
2025-06-02 590.80 593.21 582.86 586.85 0.0M
2025-05-30 600.11 600.11 589.62 591.14 0.0M
2025-05-29 597.38 599.63 597.25 599.29 0.0M
2025-05-28 601.56 605.69 595.56 597.37 0.0M
2025-05-27 613.85 613.85 604.67 606.95 0.0M
2025-05-26 615.93 617.80 607.78 610.29 0.0M
2025-05-23 619.49 624.53 604.58 612.01 0.0M
2025-05-22 620.67 623.79 616.64 617.98 0.0M
2025-05-21 615.07 622.97 611.14 622.97 0.0M
2025-05-20 610.15 620.58 606.81 617.29 0.0M
2025-05-19 609.83 611.86 602.28 607.15 0.0M
2025-05-16 602.33 612.76 602.33 612.76 0.0M
2025-05-15 592.24 603.84 590.20 599.68 0.0M
2025-05-14 606.65 607.64 590.30 591.66 0.0M
2025-05-13 605.64 611.46 602.60 606.43 0.0M
2025-05-12 595.40 608.21 595.40 608.21 0.0M
2025-05-09 588.45 591.69 583.21 589.64 0.0M
2025-05-08 585.07 590.02 581.95 586.54 0.0M
2025-05-07 582.43 588.26 579.77 586.34 0.0M
2025-05-06 579.71 583.89 571.64 583.89 0.0M
2025-05-05 575.99 579.33 574.15 578.81 0.0M
2025-05-02 560.21 575.67 558.18 575.01 0.0M
2025-05-01 559.17 559.64 556.11 556.59 0.0M
2025-04-30 556.10 561.41 551.13 559.04 0.0M
2025-04-29 584.71 586.71 547.49 559.09 0.0M
2025-04-28 594.55 598.85 591.66 595.42 0.0M
2025-04-25 596.35 603.42 590.66 593.64 0.0M
2025-04-24 575.42 591.64 571.79 584.69 0.0M
2025-04-23 576.72 586.34 573.93 584.94 0.0M
2025-04-22 558.87 574.44 554.71 571.26 0.0M
2025-04-17 562.62 562.62 556.51 562.03 0.0M
2025-04-16 553.60 563.38 548.27 563.23 0.0M
2025-04-15 554.96 560.01 552.13 558.91 0.0M
2025-04-14 533.71 549.08 533.71 549.01 0.0M
2025-04-11 537.53 537.53 521.28 522.32 0.0M
2025-04-10 551.17 551.17 536.35 540.87 0.0M
2025-04-09 515.15 521.49 503.18 510.94 0.0M
2025-04-08 531.53 537.48 522.56 535.61 0.0M
2025-04-07 517.89 540.05 500.12 521.98 0.0M
2025-04-04 565.62 569.31 533.23 537.97 0.0M
2025-04-03 573.04 582.35 568.18 571.34 0.0M
2025-04-02 578.36 580.13 570.66 580.13 0.0M
2025-04-01 573.28 579.09 570.23 579.09 0.0M
2025-03-31 573.12 573.12 567.10 570.96 0.0M
2025-03-28 580.17 581.26 571.80 577.81 0.0M
2025-03-27 581.95 582.74 576.74 581.17 0.0M
2025-03-26 590.63 597.57 582.10 584.16 0.0M
2025-03-25 589.16 596.30 582.51 591.92 0.0M
2025-03-24 584.35 587.11 577.46 586.01 0.0M
2025-03-21 585.52 586.67 575.88 581.22 0.0M
2025-03-20 580.51 584.88 572.40 583.51 0.0M
2025-03-19 577.81 581.42 575.14 581.05 0.0M
2025-03-18 577.78 580.61 572.78 578.06 0.0M
2025-03-17 582.31 583.75 576.77 579.07 0.0M
2025-03-14 575.39 583.72 575.39 581.84 0.0M
2025-03-13 574.79 576.92 569.18 575.02 0.0M
2025-03-12 572.62 575.98 569.57 575.94 0.0M
2025-03-11 576.46 580.51 567.94 569.88 0.0M
2025-03-10 590.06 593.20 575.99 575.99 0.0M
2025-03-07 584.71 590.71 579.90 588.34 0.0M
2025-03-06 595.78 599.99 582.13 584.72 0.0M
2025-03-05 586.67 597.42 586.67 588.78 0.0M
2025-03-04 595.89 595.89 583.45 583.65 0.0M
2025-03-03 603.76 603.76 588.50 597.36 0.0M
2025-02-28 605.78 608.21 599.61 604.43 0.0M
2025-02-27 609.02 614.27 603.70 607.95 0.0M
2025-02-26 609.47 610.75 602.45 604.73 0.0M
2025-02-25 608.15 615.48 606.58 610.15 0.0M
2025-02-24 612.77 614.61 607.50 610.09 0.0M
2025-02-21 617.28 621.21 611.98 616.25 0.0M
2025-02-20 611.86 617.02 609.92 615.78 0.0M
2025-02-19 619.48 621.83 609.69 609.84 0.0M
2025-02-18 613.06 625.36 611.16 621.86 0.0M
2025-02-17 611.65 614.91 608.45 611.72 0.0M
2025-02-14 618.82 624.29 611.77 612.97 0.0M
2025-02-13 604.73 616.60 601.63 616.60 0.0M
2025-02-12 596.30 608.03 595.43 601.48 0.0M
2025-02-11 583.42 591.70 580.96 590.87 0.0M
2025-02-10 587.05 594.80 584.77 587.59 0.0M
2025-02-07 582.62 592.63 581.22 587.28 0.0M
2025-02-06 613.04 615.28 588.21 592.91 0.0M
2025-02-05 579.95 589.81 575.13 589.78 0.0M
2025-02-04 573.03 580.73 567.21 580.49 0.0M
2025-02-03 562.33 571.75 558.01 571.65 0.0M
2025-01-31 563.66 572.78 563.34 571.09 0.0M
2025-01-30 555.13 565.77 554.24 565.77 0.0M
2025-01-29 549.92 558.69 549.92 554.16 0.0M
2025-01-28 549.12 556.56 547.05 552.42 0.0M
2025-01-27 543.29 550.14 538.47 547.17 0.0M
2025-01-24 544.73 553.16 544.73 547.42 0.0M
2025-01-23 550.76 555.03 539.50 543.39 0.0M
2025-01-22 549.18 558.29 549.18 558.29 0.0M
2025-01-21 540.19 548.13 540.07 547.52 0.0M
2025-01-20 541.39 542.98 536.73 538.69 0.0M
2025-01-17 544.04 544.74 538.25 541.32 0.0M
2025-01-16 544.17 546.56 540.51 542.62 0.0M
2025-01-15 535.78 545.82 535.78 544.23 0.0M
2025-01-14 527.78 538.21 527.78 533.90 0.0M
2025-01-13 533.67 535.00 523.32 523.81 0.0M
2025-01-10 540.68 540.68 532.20 534.55 0.0M
2025-01-09 533.84 542.69 531.57 540.30 0.0M
2025-01-08 528.72 535.44 525.46 533.07 0.0M
2025-01-07 536.39 539.50 528.69 530.29 0.0M
2025-01-03 539.92 540.42 534.64 535.29 0.0M
2025-01-02 530.08 543.09 528.95 541.37 0.0M