Global Health Ltd (GLOH)

GLOH
🏛️ Indien →
1,386.40
Letzte Aktualisierung: 2025-10-08
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 1,295.00 1,295.00 1,295.00 1,295.00 0.1K
09:15 1,298.40 1,298.40 1,292.40 1,292.40 1.1K
09:16 1,292.50 1,292.70 1,291.40 1,291.40 0.7K
09:17 1,290.80 1,290.80 1,286.30 1,286.30 0.6K
09:18 1,287.90 1,289.40 1,287.90 1,289.20 0.7K
09:19 1,289.20 1,291.00 1,289.20 1,290.00 0.3K
09:20 1,290.50 1,298.70 1,290.50 1,298.70 0.5K
09:21 1,299.70 1,301.90 1,299.20 1,301.90 1.4K
09:22 1,303.80 1,303.80 1,296.90 1,297.90 1.5K
09:23 1,297.00 1,298.90 1,297.00 1,298.90 0.2K
09:24 1,299.50 1,300.40 1,299.10 1,299.20 0.3K
09:25 1,300.00 1,303.20 1,300.00 1,303.20 0.4K
09:26 1,301.50 1,303.30 1,301.30 1,303.30 0.9K
09:27 1,303.80 1,304.50 1,303.30 1,303.30 0.1K
09:28 1,304.60 1,305.00 1,303.20 1,303.20 0.5K
09:29 1,303.40 1,304.30 1,302.50 1,304.30 0.1K
09:30 1,304.80 1,308.00 1,303.70 1,306.50 0.2K
09:31 1,306.50 1,306.50 1,304.30 1,304.30 1.0K
09:32 1,305.80 1,305.90 1,304.10 1,304.10 0.3K
09:33 1,303.90 1,304.10 1,303.60 1,304.10 0.1K
09:34 1,303.20 1,303.60 1,300.50 1,300.50 0.4K
09:35 1,301.80 1,303.40 1,301.80 1,301.90 0.3K
09:36 1,302.30 1,302.30 1,302.00 1,302.30 0.2K
09:37 1,302.20 1,303.80 1,302.20 1,303.00 0.2K
09:38 1,302.30 1,303.70 1,302.30 1,303.70 0.2K
09:39 1,303.70 1,303.70 1,302.70 1,303.40 0.1K
09:40 1,302.70 1,304.20 1,302.00 1,304.20 0.3K
09:41 1,305.00 1,305.00 1,303.50 1,303.50 0.1K
09:42 1,302.80 1,303.60 1,302.50 1,303.30 0.2K
09:43 1,303.30 1,303.30 1,302.00 1,302.40 0.0K
09:44 1,302.90 1,303.60 1,302.90 1,303.60 0.2K
09:45 1,302.80 1,304.00 1,302.80 1,304.00 0.1K
09:46 1,303.10 1,303.60 1,303.10 1,303.10 0.1K
09:47 1,303.30 1,304.90 1,303.30 1,304.50 0.1K
09:48 1,305.00 1,307.00 1,305.00 1,307.00 0.4K
09:49 1,306.00 1,308.90 1,306.00 1,308.90 0.2K
09:50 1,309.10 1,312.00 1,309.00 1,311.70 2.2K
09:51 1,311.30 1,312.10 1,310.00 1,310.70 0.7K
09:52 1,311.00 1,312.30 1,310.30 1,312.30 0.3K
09:53 1,312.70 1,312.70 1,310.50 1,310.60 3.7K
09:54 1,311.50 1,311.50 1,310.30 1,310.30 0.4K
09:55 1,311.40 1,313.10 1,311.40 1,313.10 0.3K
09:56 1,310.30 1,311.90 1,310.30 1,311.90 0.8K
09:57 1,312.70 1,312.70 1,312.00 1,312.00 0.1K
09:58 1,312.90 1,313.10 1,311.50 1,311.50 0.5K
09:59 1,311.60 1,311.60 1,310.70 1,311.10 0.0K
10:00 1,311.50 1,312.70 1,311.10 1,312.70 0.2K
10:01 1,312.00 1,312.00 1,311.30 1,311.40 0.3K
10:02 1,311.50 1,312.00 1,311.50 1,312.00 0.4K
10:03 1,311.10 1,312.30 1,310.90 1,310.90 0.3K
10:04 1,312.00 1,312.00 1,311.10 1,311.10 0.0K
10:05 1,311.40 1,312.00 1,311.40 1,312.00 0.2K
10:06 1,312.00 1,312.00 1,309.60 1,310.40 0.5K
10:07 1,311.50 1,311.50 1,308.40 1,308.90 0.5K
10:08 1,309.70 1,309.70 1,306.60 1,306.60 0.1K
10:09 1,307.00 1,307.00 1,306.60 1,307.00 0.2K
10:10 1,306.70 1,308.30 1,306.70 1,308.30 0.4K
10:11 1,307.90 1,307.90 1,307.70 1,307.70 0.1K
10:12 1,307.10 1,307.10 1,306.10 1,306.80 0.2K
10:13 1,306.90 1,307.70 1,306.90 1,307.70 0.3K
10:14 1,307.70 1,308.50 1,307.10 1,307.10 0.7K
10:15 1,308.30 1,309.70 1,308.30 1,309.70 0.1K
10:16 1,310.00 1,310.00 1,309.30 1,309.30 0.1K
10:17 1,309.40 1,309.40 1,308.70 1,308.70 0.1K
10:18 1,308.20 1,308.20 1,307.70 1,307.70 0.0K
10:19 1,307.90 1,307.90 1,307.80 1,307.80 0.0K
10:20 1,308.00 1,308.00 1,307.80 1,307.80 0.1K
10:21 1,308.30 1,310.50 1,308.30 1,310.50 0.4K
10:22 1,311.10 1,311.70 1,310.60 1,310.60 0.1K
10:23 1,310.00 1,311.40 1,309.20 1,311.40 0.3K
10:24 1,310.60 1,312.30 1,310.60 1,312.00 0.3K
10:25 1,312.30 1,312.30 1,311.80 1,311.80 0.0K
10:26 1,311.80 1,311.80 1,311.50 1,311.50 0.1K
10:27 1,311.70 1,311.70 1,311.50 1,311.60 0.1K
10:28 1,311.00 1,311.00 1,310.00 1,310.00 0.2K
10:29 1,310.90 1,310.90 1,310.00 1,310.80 0.1K
10:30 1,310.80 1,311.70 1,310.80 1,311.70 0.3K
10:31 1,312.30 1,312.30 1,311.60 1,312.00 0.1K
10:32 1,311.60 1,312.00 1,310.50 1,310.70 0.2K
10:33 1,311.80 1,311.80 1,310.50 1,311.10 0.1K
10:34 1,310.90 1,311.70 1,310.60 1,311.70 0.1K
10:35 1,311.90 1,312.90 1,311.10 1,311.10 0.5K
10:36 1,311.00 1,311.90 1,310.00 1,310.20 0.2K
10:37 1,310.90 1,310.90 1,310.00 1,310.10 0.3K
10:38 1,311.00 1,311.00 1,310.00 1,310.00 0.0K
10:39 1,310.10 1,310.10 1,309.50 1,309.90 0.1K
10:40 1,309.70 1,310.40 1,309.40 1,310.00 0.8K
10:41 1,311.00 1,311.30 1,311.00 1,311.10 0.1K
10:42 1,310.30 1,311.30 1,310.20 1,310.50 0.1K
10:43 1,312.00 1,312.00 1,310.00 1,311.10 0.3K
10:44 1,310.70 1,310.70 1,310.30 1,310.30 0.1K
10:45 1,311.10 1,311.30 1,310.10 1,310.50 0.1K
10:46 1,311.00 1,311.50 1,310.50 1,311.50 0.1K
10:47 1,310.60 1,311.50 1,310.60 1,311.50 0.1K
10:48 1,312.00 1,312.00 1,310.90 1,310.90 0.1K
10:49 1,310.00 1,312.80 1,310.00 1,312.20 0.3K
10:50 1,312.30 1,312.90 1,311.80 1,312.50 0.0K
10:51 1,312.40 1,312.50 1,311.80 1,311.80 0.0K
10:52 1,311.80 1,312.70 1,311.80 1,312.10 0.1K
10:53 1,311.90 1,312.70 1,311.80 1,312.70 0.0K
10:54 1,312.80 1,312.80 1,311.90 1,312.40 0.1K
10:55 1,311.90 1,312.50 1,311.50 1,312.50 0.2K
10:56 1,312.50 1,313.00 1,312.10 1,312.90 0.1K
10:57 1,312.90 1,313.00 1,312.20 1,313.00 0.1K
10:58 1,312.90 1,313.00 1,312.30 1,313.00 0.1K
10:59 1,313.00 1,313.00 1,312.40 1,313.00 0.1K
11:00 1,313.00 1,315.20 1,313.00 1,314.10 0.4K
11:01 1,315.20 1,315.90 1,314.70 1,315.40 1.2K
11:02 1,315.00 1,315.00 1,313.00 1,313.90 0.3K
11:03 1,313.90 1,313.90 1,312.80 1,312.80 0.2K
11:04 1,312.80 1,313.30 1,312.40 1,313.10 0.1K
11:05 1,313.40 1,313.70 1,311.80 1,312.90 0.2K
11:06 1,312.20 1,314.80 1,312.00 1,313.80 1.0K
11:07 1,313.60 1,314.10 1,313.10 1,314.10 0.1K
11:08 1,313.80 1,313.80 1,312.70 1,313.80 0.1K
11:09 1,313.80 1,314.50 1,312.90 1,314.50 0.2K
11:10 1,314.50 1,314.50 1,313.20 1,313.50 0.2K
11:11 1,313.50 1,313.80 1,312.80 1,313.80 0.3K
11:12 1,313.80 1,314.10 1,312.90 1,312.90 0.1K
11:13 1,313.60 1,314.20 1,313.20 1,313.80 0.2K
11:14 1,313.90 1,313.90 1,313.00 1,313.30 0.2K
11:15 1,313.20 1,313.20 1,311.50 1,313.00 0.2K
11:16 1,313.00 1,313.40 1,312.40 1,313.40 0.1K
11:17 1,313.40 1,313.50 1,312.60 1,313.50 0.1K
11:18 1,312.50 1,313.50 1,312.50 1,312.50 0.2K
11:19 1,313.00 1,313.40 1,312.60 1,313.40 0.1K
11:20 1,313.40 1,313.40 1,312.60 1,312.80 0.4K
11:21 1,312.60 1,312.80 1,312.50 1,312.80 0.2K
11:22 1,313.00 1,313.00 1,311.50 1,311.50 0.1K
11:23 1,311.50 1,311.70 1,310.20 1,311.70 0.2K
11:24 1,311.80 1,313.00 1,311.80 1,312.10 0.1K
11:25 1,312.10 1,312.10 1,312.00 1,312.10 0.1K
11:26 1,312.10 1,312.10 1,311.70 1,311.90 0.2K
11:27 1,311.50 1,312.00 1,311.50 1,312.00 0.2K
11:28 1,312.00 1,312.20 1,311.70 1,312.20 0.1K
11:29 1,312.20 1,312.20 1,311.60 1,312.20 0.1K
11:30 1,312.20 1,313.00 1,312.00 1,312.90 0.1K
11:31 1,312.40 1,312.90 1,311.60 1,311.90 0.4K
11:32 1,312.70 1,313.90 1,312.40 1,313.80 1.6K
11:33 1,313.80 1,313.90 1,312.50 1,313.80 0.2K
11:34 1,313.80 1,314.10 1,313.50 1,314.00 0.1K
11:35 1,313.80 1,314.00 1,312.70 1,313.80 0.1K
11:36 1,313.80 1,313.90 1,312.50 1,313.30 0.1K
11:37 1,313.40 1,313.40 1,312.10 1,312.60 0.3K
11:38 1,312.60 1,312.60 1,310.80 1,311.70 0.3K
11:39 1,310.10 1,310.30 1,309.20 1,310.00 1.0K
11:40 1,310.00 1,310.00 1,309.20 1,310.00 0.4K
11:41 1,310.00 1,311.30 1,310.00 1,310.00 0.5K
11:42 1,309.90 1,311.90 1,309.90 1,311.70 0.3K
11:43 1,310.90 1,311.30 1,310.80 1,310.80 0.3K
11:44 1,311.00 1,311.00 1,310.30 1,310.90 0.1K
11:45 1,311.00 1,311.00 1,310.10 1,310.10 0.2K
11:46 1,310.00 1,310.70 1,310.00 1,310.70 0.1K
11:47 1,310.70 1,310.70 1,308.30 1,310.00 2.3K
11:48 1,309.90 1,310.00 1,309.00 1,309.30 0.5K
11:49 1,308.30 1,308.70 1,307.30 1,308.70 0.3K
11:50 1,308.20 1,310.60 1,308.20 1,309.40 0.5K
11:51 1,309.10 1,311.40 1,309.10 1,309.20 0.7K
11:52 1,309.20 1,310.70 1,309.00 1,310.00 0.4K
11:53 1,309.90 1,310.80 1,309.90 1,310.80 0.2K
11:54 1,310.60 1,310.60 1,308.10 1,309.20 0.6K
11:55 1,308.50 1,311.00 1,308.50 1,311.00 0.2K
11:56 1,310.40 1,311.00 1,309.50 1,310.40 0.3K
11:57 1,310.60 1,311.40 1,310.20 1,310.90 0.2K
11:58 1,310.70 1,311.60 1,310.30 1,311.30 0.2K
11:59 1,311.30 1,311.30 1,310.30 1,310.30 0.3K
12:00 1,310.30 1,310.70 1,310.30 1,310.70 0.1K
12:01 1,310.70 1,311.50 1,310.70 1,311.00 0.1K
12:02 1,308.60 1,315.30 1,308.60 1,315.10 12.9K
12:03 1,315.00 1,315.10 1,310.00 1,312.00 2.2K
12:04 1,311.40 1,312.00 1,310.80 1,312.00 1.0K
12:05 1,312.00 1,313.50 1,311.70 1,313.50 0.5K
12:06 1,313.40 1,313.40 1,312.20 1,313.10 0.4K
12:07 1,312.30 1,312.70 1,312.10 1,312.70 0.3K
12:08 1,312.60 1,313.10 1,312.20 1,313.10 0.1K
12:09 1,312.70 1,313.50 1,312.40 1,312.40 0.3K
12:10 1,312.70 1,312.80 1,311.60 1,312.10 0.1K
12:11 1,311.40 1,313.50 1,311.40 1,313.50 0.1K
12:12 1,313.40 1,313.40 1,311.40 1,312.70 0.6K
12:13 1,312.40 1,312.40 1,311.00 1,311.80 0.3K
12:14 1,310.20 1,311.10 1,310.20 1,311.10 0.4K
12:15 1,311.10 1,312.00 1,311.00 1,312.00 0.1K
12:16 1,312.00 1,312.50 1,311.40 1,312.50 0.3K
12:17 1,312.40 1,312.90 1,312.20 1,312.90 0.2K
12:18 1,312.80 1,313.10 1,311.70 1,312.90 0.6K
12:19 1,312.90 1,313.80 1,312.30 1,313.80 0.3K
12:20 1,313.10 1,314.00 1,313.10 1,314.00 0.1K
12:21 1,314.00 1,314.00 1,313.20 1,313.80 0.1K
12:22 1,313.80 1,314.90 1,313.30 1,314.90 0.1K
12:23 1,314.90 1,315.00 1,313.90 1,315.00 0.4K
12:24 1,315.00 1,315.00 1,312.90 1,313.70 0.2K
12:25 1,313.70 1,314.00 1,313.10 1,313.80 0.1K
12:26 1,313.80 1,313.80 1,312.40 1,312.40 0.1K
12:27 1,312.40 1,313.30 1,311.80 1,313.30 0.1K
12:28 1,313.60 1,314.00 1,312.90 1,314.00 0.1K
12:29 1,313.50 1,314.30 1,313.20 1,314.30 0.1K
12:30 1,314.40 1,314.70 1,313.80 1,314.10 0.1K
12:31 1,314.30 1,314.30 1,312.70 1,312.70 0.1K
12:32 1,313.50 1,313.70 1,312.30 1,313.10 0.4K
12:33 1,312.00 1,313.60 1,312.00 1,313.60 0.4K
12:34 1,313.90 1,315.00 1,313.90 1,314.50 0.2K
12:35 1,315.00 1,315.00 1,313.90 1,314.10 0.3K
12:36 1,314.00 1,314.70 1,313.90 1,314.60 0.3K
12:37 1,315.00 1,315.00 1,314.00 1,314.30 0.3K
12:38 1,313.80 1,313.90 1,313.70 1,313.80 0.1K
12:39 1,313.80 1,313.80 1,312.90 1,312.90 0.1K
12:40 1,312.90 1,313.70 1,312.90 1,313.20 0.1K
12:41 1,312.90 1,314.00 1,312.90 1,314.00 0.1K
12:42 1,313.80 1,314.20 1,313.20 1,313.30 0.1K
12:43 1,313.30 1,313.60 1,312.90 1,312.90 0.1K
12:44 1,312.90 1,313.00 1,312.00 1,313.00 0.5K
12:45 1,313.00 1,313.50 1,312.70 1,313.30 0.1K
12:46 1,314.00 1,314.50 1,313.10 1,313.80 0.1K
12:47 1,313.80 1,314.40 1,313.80 1,314.40 0.1K
12:48 1,313.90 1,314.40 1,313.80 1,314.40 0.1K
12:49 1,314.40 1,314.40 1,312.70 1,313.60 0.1K
12:50 1,313.80 1,315.00 1,313.80 1,314.20 0.1K
12:51 1,314.80 1,314.80 1,313.80 1,313.80 0.1K
12:52 1,313.40 1,315.00 1,313.40 1,315.00 0.2K
12:53 1,315.00 1,315.00 1,314.00 1,314.80 0.1K
12:54 1,315.00 1,315.00 1,315.00 1,315.00 0.1K
12:55 1,315.00 1,315.00 1,314.30 1,315.00 0.2K
12:56 1,315.00 1,315.40 1,315.00 1,315.20 0.2K
12:57 1,316.00 1,316.80 1,315.10 1,316.60 0.7K
12:58 1,317.00 1,317.00 1,315.90 1,316.00 0.1K
12:59 1,315.10 1,316.00 1,315.10 1,315.10 0.1K
13:00 1,315.00 1,316.40 1,315.00 1,315.90 0.1K
13:01 1,315.30 1,316.40 1,315.20 1,315.50 1.2K
13:02 1,315.50 1,317.30 1,315.50 1,316.30 0.2K
13:03 1,316.00 1,316.50 1,315.60 1,315.60 0.2K
13:04 1,316.40 1,316.40 1,315.80 1,315.80 0.1K
13:05 1,315.80 1,316.50 1,315.80 1,316.50 0.1K
13:06 1,315.50 1,316.30 1,315.40 1,315.90 0.1K
13:07 1,314.20 1,315.30 1,314.20 1,314.90 0.2K
13:08 1,315.00 1,315.00 1,315.00 1,315.00 0.1K
13:09 1,314.00 1,315.30 1,314.00 1,315.10 0.9K
13:10 1,314.30 1,314.50 1,314.00 1,314.50 0.1K
13:11 1,314.70 1,316.20 1,314.70 1,316.20 0.1K
13:12 1,315.30 1,316.10 1,315.20 1,316.00 0.2K
13:13 1,316.50 1,316.50 1,315.80 1,316.10 0.1K
13:14 1,316.50 1,317.00 1,315.70 1,317.00 0.1K
13:15 1,316.70 1,317.90 1,316.70 1,317.90 0.1K
13:16 1,317.90 1,317.90 1,316.50 1,316.50 0.2K
13:17 1,316.20 1,317.40 1,315.20 1,315.20 0.7K
13:18 1,315.90 1,315.90 1,315.20 1,315.80 0.5K
13:19 1,315.80 1,316.00 1,315.10 1,316.00 0.1K
13:20 1,315.20 1,316.30 1,315.10 1,316.30 0.2K
13:21 1,315.70 1,316.90 1,315.70 1,316.70 0.1K
13:22 1,316.70 1,316.70 1,315.10 1,315.80 0.2K
13:23 1,315.90 1,316.70 1,315.60 1,316.70 0.1K
13:24 1,316.20 1,317.70 1,316.20 1,317.70 0.1K
13:25 1,316.80 1,317.80 1,316.70 1,316.70 0.1K
13:26 1,317.00 1,317.00 1,314.30 1,314.90 0.4K
13:27 1,315.30 1,315.90 1,315.30 1,315.90 0.1K
13:28 1,316.80 1,317.00 1,315.50 1,315.50 0.1K
13:29 1,316.20 1,316.60 1,315.60 1,316.10 0.1K
13:30 1,315.60 1,316.60 1,315.60 1,316.60 0.1K
13:31 1,315.70 1,316.80 1,315.70 1,316.80 0.1K
13:32 1,316.10 1,316.60 1,315.50 1,316.60 0.1K
13:33 1,315.70 1,317.00 1,315.70 1,316.60 0.1K
13:34 1,316.60 1,316.70 1,316.60 1,316.60 0.1K
13:35 1,316.90 1,316.90 1,315.80 1,316.90 0.1K
13:36 1,316.80 1,316.90 1,315.70 1,315.70 0.1K
13:37 1,315.90 1,316.80 1,315.90 1,316.80 0.1K
13:38 1,316.80 1,316.80 1,316.50 1,316.50 0.1K
13:39 1,316.80 1,317.00 1,316.50 1,316.50 0.1K
13:40 1,317.00 1,318.00 1,317.00 1,318.00 0.2K
13:41 1,317.30 1,318.00 1,317.00 1,317.10 0.1K
13:42 1,317.00 1,317.00 1,315.80 1,316.30 0.4K
13:43 1,316.30 1,317.40 1,315.40 1,317.30 0.1K
13:44 1,316.70 1,317.30 1,316.10 1,316.10 0.1K
13:45 1,317.30 1,318.00 1,316.10 1,316.50 0.2K
13:46 1,316.40 1,317.10 1,316.00 1,317.10 0.1K
13:47 1,316.10 1,317.20 1,316.10 1,316.60 0.1K
13:48 1,316.00 1,317.20 1,316.00 1,316.50 0.1K
13:49 1,316.50 1,316.80 1,316.00 1,316.80 0.1K
13:50 1,317.00 1,317.00 1,315.70 1,316.90 0.1K
13:51 1,315.80 1,317.00 1,315.80 1,317.00 0.1K
13:52 1,317.00 1,317.00 1,316.30 1,316.80 0.1K
13:53 1,316.20 1,316.80 1,315.70 1,316.80 0.1K
13:54 1,316.80 1,316.90 1,315.90 1,315.90 0.1K
13:55 1,315.90 1,316.70 1,315.90 1,316.40 0.3K
13:56 1,315.50 1,316.40 1,315.30 1,316.40 0.1K
13:57 1,315.80 1,316.40 1,315.50 1,315.90 0.1K
13:58 1,315.50 1,316.20 1,315.10 1,316.20 0.1K
13:59 1,316.00 1,316.90 1,315.70 1,316.70 0.1K
14:00 1,316.70 1,317.40 1,316.00 1,316.60 2.0K
14:01 1,316.30 1,317.50 1,316.00 1,316.70 0.3K
14:02 1,316.70 1,317.00 1,316.30 1,317.00 0.2K
14:03 1,316.70 1,317.00 1,316.20 1,317.00 0.3K
14:04 1,316.30 1,317.80 1,316.30 1,317.80 0.2K
14:05 1,316.90 1,317.80 1,316.80 1,316.80 0.2K
14:06 1,317.80 1,317.80 1,317.00 1,317.50 0.1K
14:07 1,317.50 1,318.00 1,317.30 1,318.00 0.4K
14:08 1,317.90 1,319.00 1,317.90 1,319.00 0.2K
14:09 1,318.40 1,319.40 1,318.40 1,319.30 0.2K
14:10 1,318.40 1,318.40 1,317.10 1,317.80 0.4K
14:11 1,317.10 1,319.20 1,317.10 1,319.20 0.1K
14:12 1,319.20 1,319.60 1,318.70 1,319.60 0.2K
14:13 1,318.80 1,320.00 1,318.80 1,319.40 0.3K
14:14 1,319.60 1,319.60 1,318.70 1,319.20 0.2K
14:15 1,318.50 1,319.60 1,318.00 1,318.00 4.7K
14:16 1,317.50 1,318.90 1,317.30 1,318.90 0.8K
14:17 1,318.90 1,319.00 1,318.00 1,319.00 0.5K
14:18 1,320.10 1,320.10 1,319.20 1,319.80 0.4K
14:19 1,319.80 1,320.50 1,319.30 1,320.50 0.3K
14:20 1,320.20 1,320.40 1,319.80 1,320.10 0.0K
14:21 1,320.30 1,320.70 1,320.20 1,320.20 0.7K
14:22 1,320.20 1,320.20 1,320.10 1,320.20 0.0K
14:23 1,320.20 1,320.20 1,319.90 1,319.90 0.2K
14:24 1,319.90 1,320.20 1,319.00 1,320.20 0.3K
14:25 1,320.00 1,320.70 1,320.00 1,320.70 0.3K
14:26 1,320.70 1,320.70 1,320.70 1,320.70 0.8K
14:27 1,320.70 1,321.00 1,320.30 1,321.00 1.4K
14:28 1,321.10 1,322.00 1,321.10 1,322.00 0.2K
14:29 1,322.00 1,322.00 1,321.60 1,321.60 0.2K
14:30 1,321.60 1,321.80 1,321.30 1,321.80 0.1K
14:31 1,321.80 1,322.00 1,321.50 1,322.00 0.0K
14:32 1,321.70 1,322.00 1,321.70 1,321.70 0.1K
14:33 1,321.70 1,321.70 1,321.40 1,321.70 0.3K
14:34 1,321.60 1,322.00 1,321.60 1,321.80 0.1K
14:35 1,322.00 1,323.10 1,322.00 1,323.10 0.3K
14:36 1,323.10 1,323.10 1,322.70 1,322.90 0.1K
14:37 1,322.90 1,323.70 1,321.80 1,322.50 0.6K
14:38 1,322.50 1,323.60 1,322.50 1,323.40 0.1K
14:39 1,323.50 1,324.00 1,322.50 1,324.00 0.5K
14:40 1,324.00 1,324.30 1,323.60 1,324.00 0.4K
14:41 1,323.70 1,323.70 1,320.10 1,321.30 0.6K
14:42 1,321.00 1,321.30 1,320.80 1,321.10 0.1K
14:43 1,321.10 1,321.30 1,321.10 1,321.10 0.0K
14:44 1,321.10 1,321.20 1,320.00 1,320.50 0.7K
14:45 1,321.20 1,321.30 1,321.10 1,321.10 0.1K
14:46 1,321.10 1,321.10 1,321.10 1,321.10 0.1K
14:47 1,321.00 1,321.90 1,320.40 1,321.90 0.2K
14:48 1,321.30 1,321.90 1,321.00 1,321.00 0.0K
14:49 1,321.80 1,321.80 1,321.00 1,321.00 0.0K
14:50 1,321.40 1,322.50 1,321.00 1,321.40 0.5K
14:51 1,321.40 1,322.40 1,321.00 1,321.00 0.2K
14:52 1,321.30 1,321.40 1,320.10 1,320.10 0.1K
14:53 1,320.20 1,320.70 1,320.20 1,320.30 0.0K
14:54 1,320.70 1,321.20 1,320.60 1,320.70 0.1K
14:55 1,320.70 1,320.80 1,320.70 1,320.70 0.3K
14:56 1,320.40 1,320.60 1,318.30 1,319.00 1.9K
14:57 1,319.30 1,320.40 1,319.30 1,320.40 0.1K
14:58 1,320.40 1,320.40 1,318.40 1,319.40 0.5K
14:59 1,318.70 1,318.70 1,318.10 1,318.10 0.1K
15:00 1,316.40 1,317.00 1,313.80 1,314.30 1.0K
15:01 1,314.00 1,314.00 1,312.10 1,312.40 0.7K
15:02 1,312.60 1,314.50 1,312.50 1,313.10 0.8K
15:03 1,313.00 1,315.10 1,312.50 1,313.80 0.8K
15:04 1,313.60 1,315.00 1,312.80 1,314.90 0.7K
15:05 1,314.50 1,314.50 1,312.60 1,312.90 0.6K
15:06 1,312.70 1,312.70 1,311.10 1,312.10 2.5K
15:07 1,311.80 1,313.10 1,311.80 1,311.80 0.6K
15:08 1,312.50 1,312.50 1,311.50 1,311.60 0.7K
15:09 1,311.60 1,312.90 1,311.60 1,312.90 0.8K
15:10 1,311.80 1,314.20 1,311.80 1,313.50 1.2K
15:11 1,312.60 1,313.70 1,312.60 1,313.10 1.0K
15:12 1,313.10 1,314.10 1,312.70 1,313.00 1.0K
15:13 1,312.20 1,314.30 1,312.20 1,314.30 1.0K
15:14 1,313.10 1,313.10 1,312.50 1,312.90 1.2K
15:15 1,312.50 1,313.10 1,312.40 1,313.10 1.4K
15:16 1,313.00 1,316.60 1,313.00 1,316.60 2.6K
15:17 1,315.10 1,316.60 1,315.00 1,316.00 1.1K
15:18 1,315.30 1,316.30 1,315.00 1,315.40 1.7K
15:19 1,315.40 1,315.90 1,315.00 1,315.00 1.0K
15:20 1,315.00 1,315.70 1,315.00 1,315.00 1.4K
15:21 1,315.00 1,315.10 1,315.00 1,315.00 2.2K
15:22 1,315.00 1,315.40 1,315.00 1,315.00 2.2K
15:23 1,315.00 1,315.20 1,315.00 1,315.10 1.0K
15:24 1,315.00 1,315.30 1,315.00 1,315.30 2.4K
15:25 1,315.00 1,318.60 1,315.00 1,318.60 1.5K
15:26 1,315.00 1,315.40 1,315.00 1,315.40 3.2K
15:27 1,315.00 1,316.60 1,315.00 1,316.60 1.5K
15:28 1,316.20 1,316.20 1,311.00 1,313.30 12.2K
15:29 1,313.30 1,316.60 1,310.00 1,314.50 0.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-08 1,356.00 1,392.60 1,346.90 1,386.40 0.3M
2025-10-07 1,379.80 1,387.90 1,339.00 1,351.90 0.4M
2025-10-06 1,329.50 1,369.80 1,324.60 1,366.30 0.4M
2025-10-03 1,304.00 1,334.70 1,303.00 1,328.80 0.2M
2025-10-01 1,310.40 1,324.20 1,293.20 1,304.60 0.2M
2025-09-30 1,314.50 1,340.00 1,305.70 1,314.00 0.3M
2025-09-29 1,295.00 1,324.30 1,286.30 1,314.50 0.2M
2025-09-26 1,327.00 1,333.60 1,284.30 1,299.70 0.3M
2025-09-25 1,317.00 1,332.90 1,312.30 1,328.70 0.1M
2025-09-24 1,322.80 1,329.00 1,307.00 1,320.60 0.1M
2025-09-23 1,335.60 1,338.40 1,311.50 1,321.70 0.1M
2025-09-22 1,354.20 1,358.80 1,325.00 1,329.30 0.1M
2025-09-19 1,372.30 1,379.00 1,350.00 1,354.20 0.3M
2025-09-18 1,381.20 1,387.60 1,362.00 1,367.70 0.2M
2025-09-17 1,363.50 1,394.00 1,363.40 1,377.50 0.2M
2025-09-16 1,335.30 1,377.00 1,335.30 1,360.30 0.4M
2025-09-15 1,322.30 1,335.10 1,316.00 1,325.60 1.1M
2025-09-12 1,359.00 1,361.70 1,316.00 1,322.30 0.2M
2025-09-11 1,364.00 1,375.00 1,333.00 1,355.60 0.3M
2025-09-10 1,387.50 1,387.50 1,360.90 1,370.60 0.2M
2025-09-09 1,386.00 1,393.30 1,368.90 1,377.70 0.2M
2025-09-08 1,410.00 1,417.40 1,380.00 1,391.00 0.2M
2025-09-05 1,432.00 1,437.90 1,398.00 1,408.40 0.2M
2025-09-04 1,449.80 1,449.80 1,414.90 1,420.80 0.3M
2025-09-03 1,399.80 1,454.00 1,395.10 1,427.20 0.7M
2025-09-02 1,396.00 1,410.90 1,382.00 1,390.40 0.1M
2025-09-01 1,374.00 1,407.90 1,368.10 1,396.00 0.1M
2025-08-29 1,405.00 1,409.70 1,365.30 1,374.00 0.2M
2025-08-28 1,400.00 1,426.00 1,385.70 1,399.90 0.5M
2025-08-26 1,395.80 1,408.40 1,376.50 1,400.00 0.3M
2025-08-25 1,399.00 1,409.90 1,385.00 1,396.30 0.2M
2025-08-22 1,398.40 1,406.70 1,373.50 1,384.70 0.2M
2025-08-21 1,386.00 1,400.00 1,359.00 1,389.60 0.3M
2025-08-20 1,373.40 1,428.90 1,365.10 1,378.00 0.7M
2025-08-19 1,353.60 1,378.60 1,343.10 1,373.40 0.2M
2025-08-18 1,385.00 1,394.00 1,332.50 1,343.20 0.4M
2025-08-14 1,355.60 1,383.50 1,353.60 1,374.10 0.3M
2025-08-13 1,381.00 1,394.00 1,347.00 1,355.60 0.2M
2025-08-12 1,387.40 1,403.50 1,372.50 1,380.30 0.3M
2025-08-11 1,419.80 1,440.00 1,383.00 1,387.40 0.6M
2025-08-08 1,355.00 1,456.50 1,355.00 1,423.20 4.9M
2025-08-07 1,338.00 1,342.00 1,307.90 1,327.00 0.1M
2025-08-06 1,326.80 1,345.00 1,315.60 1,338.50 0.2M
2025-08-05 1,321.00 1,332.00 1,303.00 1,326.80 0.1M
2025-08-04 1,332.60 1,345.00 1,312.50 1,324.50 0.2M
2025-08-01 1,304.00 1,357.40 1,304.00 1,337.50 0.2M
2025-07-31 1,291.60 1,330.50 1,291.60 1,311.20 0.1M
2025-07-30 1,331.80 1,355.10 1,299.00 1,306.30 0.2M
2025-07-29 1,355.60 1,387.90 1,325.10 1,331.40 0.3M
2025-07-28 1,320.00 1,393.20 1,310.00 1,355.40 0.7M
2025-07-25 1,326.20 1,343.30 1,316.60 1,323.10 0.2M
2025-07-24 1,322.50 1,343.30 1,307.80 1,326.20 0.2M
2025-07-23 1,290.50 1,320.00 1,284.50 1,312.70 0.3M
2025-07-22 1,305.90 1,305.90 1,283.80 1,290.40 0.2M
2025-07-21 1,319.20 1,329.00 1,295.00 1,300.40 0.1M
2025-07-18 1,341.10 1,341.80 1,313.50 1,319.20 0.2M
2025-07-17 1,344.70 1,349.00 1,332.00 1,345.10 0.1M
2025-07-16 1,332.90 1,348.50 1,330.10 1,338.40 0.2M
2025-07-15 1,327.40 1,346.50 1,319.00 1,326.20 0.2M
2025-07-14 1,304.90 1,332.30 1,296.60 1,327.40 0.3M
2025-07-11 1,300.00 1,312.00 1,286.40 1,303.30 0.4M
2025-07-10 1,263.00 1,305.00 1,263.00 1,301.80 0.5M
2025-07-09 1,218.10 1,328.80 1,210.00 1,278.70 5.7M
2025-07-08 1,200.00 1,219.90 1,198.00 1,218.10 0.3M
2025-07-07 1,175.00 1,210.00 1,172.40 1,202.80 0.3M
2025-07-04 1,188.50 1,194.90 1,170.00 1,183.80 0.1M
2025-07-03 1,167.60 1,200.00 1,163.70 1,190.60 0.4M
2025-07-02 1,151.50 1,168.00 1,138.60 1,166.10 0.2M
2025-07-01 1,139.30 1,155.70 1,137.00 1,151.40 0.2M
2025-06-30 1,130.00 1,170.00 1,110.40 1,136.80 0.4M
2025-06-27 1,139.00 1,154.90 1,130.30 1,134.60 0.2M
2025-06-26 1,129.20 1,142.80 1,125.70 1,133.40 0.1M
2025-06-25 1,130.00 1,140.60 1,121.60 1,127.30 0.1M
2025-06-24 1,158.60 1,160.60 1,126.00 1,128.60 0.3M
2025-06-23 1,097.90 1,165.60 1,094.20 1,160.40 0.2M
2025-06-20 1,158.00 1,164.00 1,120.00 1,131.50 0.9M
2025-06-19 1,171.70 1,192.60 1,160.00 1,163.00 0.1M
2025-06-18 1,185.20 1,193.50 1,170.00 1,171.70 0.1M
2025-06-17 1,221.90 1,224.70 1,177.00 1,185.20 0.1M
2025-06-16 1,198.80 1,220.00 1,181.00 1,217.20 0.6M
2025-06-13 1,182.00 1,190.30 1,168.10 1,186.00 0.1M
2025-06-12 1,195.30 1,207.50 1,180.00 1,184.60 0.1M
2025-06-11 1,203.50 1,209.40 1,192.60 1,195.80 0.1M
2025-06-10 1,200.00 1,219.00 1,194.00 1,199.30 0.1M
2025-06-09 1,220.00 1,225.90 1,196.00 1,198.60 0.1M
2025-06-06 1,201.00 1,225.00 1,200.60 1,216.10 0.1M
2025-06-05 1,196.90 1,215.70 1,195.50 1,200.90 0.1M
2025-06-04 1,213.00 1,226.90 1,195.00 1,196.90 0.1M
2025-06-03 1,218.00 1,224.90 1,205.90 1,217.10 0.1M
2025-06-02 1,188.20 1,218.00 1,184.60 1,213.20 0.2M
2025-05-30 1,190.00 1,198.00 1,164.90 1,188.20 0.4M
2025-05-29 1,212.00 1,218.00 1,191.40 1,197.10 0.1M
2025-05-28 1,202.00 1,215.00 1,193.20 1,210.20 0.1M
2025-05-27 1,205.00 1,215.70 1,193.00 1,210.30 0.1M
2025-05-26 1,211.10 1,221.00 1,204.20 1,207.00 0.1M
2025-05-23 1,184.20 1,225.00 1,175.00 1,219.90 0.2M
2025-05-22 1,180.00 1,194.30 1,176.70 1,184.30 0.1M
2025-05-21 1,182.80 1,196.10 1,180.00 1,183.10 0.1M
2025-05-20 1,182.00 1,197.10 1,180.00 1,190.10 0.3M
2025-05-19 1,201.10 1,207.50 1,173.60 1,181.00 0.3M
2025-05-16 1,240.00 1,245.40 1,179.00 1,201.10 0.6M
2025-05-15 1,242.90 1,252.00 1,234.20 1,243.30 0.1M
2025-05-14 1,240.00 1,252.90 1,231.00 1,242.90 0.1M
2025-05-13 1,230.00 1,246.50 1,230.00 1,241.60 0.1M
2025-05-12 1,205.00 1,235.00 1,200.10 1,227.10 0.1M
2025-05-09 1,155.10 1,186.80 1,151.00 1,170.40 0.1M
2025-05-08 1,210.90 1,226.90 1,180.00 1,187.50 0.1M
2025-05-07 1,187.50 1,214.50 1,176.00 1,210.90 0.1M
2025-05-06 1,214.70 1,219.70 1,180.00 1,187.50 0.2M
2025-05-05 1,195.00 1,221.50 1,195.00 1,208.50 0.1M
2025-05-02 1,208.70 1,215.00 1,184.00 1,202.80 0.2M
2025-04-30 1,171.50 1,205.00 1,171.50 1,197.20 0.3M
2025-04-29 1,205.90 1,218.00 1,175.80 1,177.80 0.1M
2025-04-28 1,209.00 1,228.80 1,195.70 1,201.20 0.1M
2025-04-25 1,253.20 1,253.20 1,206.00 1,215.10 0.2M
2025-04-24 1,247.50 1,263.10 1,234.60 1,241.60 0.2M
2025-04-23 1,282.80 1,295.00 1,242.00 1,247.50 0.2M
2025-04-22 1,260.00 1,277.40 1,254.00 1,272.80 0.2M
2025-04-21 1,282.00 1,284.00 1,245.00 1,253.40 0.2M
2025-04-17 1,295.30 1,298.70 1,263.10 1,269.10 0.3M
2025-04-16 1,279.90 1,298.80 1,261.90 1,295.30 0.2M
2025-04-15 1,282.90 1,293.00 1,252.40 1,275.40 0.3M
2025-04-11 1,245.90 1,285.00 1,224.15 1,269.95 0.3M
2025-04-09 1,238.00 1,238.00 1,218.55 1,228.20 0.1M
2025-04-08 1,224.00 1,260.00 1,217.35 1,238.10 0.2M
2025-04-07 1,010.00 1,219.00 1,010.00 1,195.95 0.3M
2025-04-04 1,239.55 1,240.00 1,204.00 1,234.20 0.2M
2025-04-03 1,230.00 1,254.45 1,226.80 1,239.55 0.1M
2025-04-02 1,238.90 1,258.00 1,232.05 1,247.35 0.1M
2025-04-01 1,198.30 1,235.00 1,192.05 1,231.10 0.1M
2025-03-28 1,229.45 1,229.50 1,189.00 1,198.30 0.3M
2025-03-27 1,220.15 1,238.85 1,201.55 1,213.85 0.2M
2025-03-26 1,256.65 1,259.95 1,216.00 1,220.15 0.1M
2025-03-25 1,249.00 1,274.90 1,228.00 1,249.10 0.5M
2025-03-24 1,269.75 1,277.90 1,225.95 1,230.65 0.2M
2025-03-21 1,233.00 1,269.90 1,229.60 1,265.15 0.4M
2025-03-20 1,232.00 1,249.90 1,223.05 1,239.60 0.2M
2025-03-19 1,244.50 1,244.50 1,218.65 1,227.85 0.1M
2025-03-18 1,184.90 1,238.00 1,184.90 1,235.25 0.2M
2025-03-17 1,179.95 1,199.70 1,173.55 1,180.15 0.1M
2025-03-13 1,168.35 1,195.00 1,160.00 1,178.05 0.1M
2025-03-12 1,175.00 1,187.90 1,156.50 1,168.30 0.1M
2025-03-11 1,200.00 1,200.80 1,165.00 1,174.50 0.2M
2025-03-10 1,231.80 1,247.95 1,201.00 1,208.90 0.2M
2025-03-07 1,243.10 1,260.20 1,219.05 1,226.20 0.3M
2025-03-06 1,225.00 1,259.90 1,201.10 1,252.95 0.9M
2025-03-05 1,209.75 1,224.90 1,185.00 1,195.55 0.4M
2025-03-04 1,203.00 1,222.75 1,180.60 1,209.75 0.2M
2025-03-03 1,147.00 1,229.00 1,130.60 1,213.40 0.4M
2025-02-28 1,185.00 1,189.60 1,144.00 1,149.65 0.3M
2025-02-27 1,215.00 1,231.45 1,183.70 1,193.20 0.1M
2025-02-25 1,190.00 1,232.90 1,185.15 1,211.95 0.3M
2025-02-24 1,235.00 1,239.70 1,186.25 1,208.10 0.5M
2025-02-21 1,207.90 1,239.90 1,191.95 1,235.55 0.9M
2025-02-20 1,143.00 1,210.85 1,140.00 1,206.40 0.8M
2025-02-19 1,121.35 1,160.00 1,114.50 1,149.35 0.3M
2025-02-18 1,142.50 1,142.50 1,101.45 1,121.35 0.3M
2025-02-17 1,110.20 1,138.80 1,083.30 1,131.25 0.4M
2025-02-14 1,138.00 1,141.25 1,077.65 1,110.20 0.2M
2025-02-13 1,101.85 1,142.10 1,080.00 1,128.35 0.7M
2025-02-12 1,120.00 1,120.00 1,070.75 1,089.80 0.4M
2025-02-11 1,135.00 1,149.00 1,102.25 1,116.30 0.4M
2025-02-10 1,160.00 1,164.85 1,119.75 1,131.35 0.2M
2025-02-07 1,160.00 1,175.00 1,145.20 1,168.80 0.3M
2025-02-06 1,150.00 1,171.95 1,130.05 1,168.50 0.6M
2025-02-05 1,065.00 1,166.00 1,060.15 1,152.90 1.9M
2025-02-04 1,048.70 1,058.70 1,035.00 1,041.15 0.1M
2025-02-03 1,069.70 1,085.00 1,026.30 1,042.50 0.2M
2025-02-01 1,043.90 1,119.00 1,035.55 1,073.80 0.1M
2025-01-31 1,049.40 1,073.80 1,031.30 1,039.60 0.8M
2025-01-30 1,040.65 1,063.40 1,040.65 1,049.40 0.1M
2025-01-29 1,020.00 1,048.40 1,018.75 1,039.80 0.1M
2025-01-28 1,005.00 1,039.00 1,001.00 1,017.70 0.2M
2025-01-27 1,039.70 1,040.05 1,008.05 1,021.10 0.2M
2025-01-24 1,074.65 1,074.65 1,038.90 1,047.15 0.2M
2025-01-23 1,036.00 1,084.40 1,036.00 1,070.20 0.2M
2025-01-22 1,046.00 1,058.00 1,037.50 1,044.00 0.3M
2025-01-21 1,001.10 1,066.75 1,001.10 1,055.35 2.2M
2025-01-20 1,025.00 1,028.00 996.45 1,001.60 0.6M
2025-01-17 1,027.05 1,029.05 1,016.95 1,020.75 0.2M
2025-01-16 1,031.30 1,048.45 1,015.70 1,027.05 0.3M
2025-01-15 1,044.55 1,045.75 1,019.00 1,024.20 0.3M
2025-01-14 1,040.00 1,053.45 1,022.95 1,031.90 0.2M
2025-01-13 1,057.00 1,065.70 1,010.00 1,026.95 0.5M
2025-01-10 1,060.00 1,088.00 1,058.00 1,072.60 0.2M
2025-01-09 1,079.45 1,092.95 1,059.05 1,069.20 0.1M
2025-01-08 1,063.00 1,098.90 1,063.00 1,079.45 0.3M
2025-01-07 1,074.40 1,081.00 1,056.40 1,062.75 0.2M
2025-01-06 1,088.05 1,094.80 1,061.55 1,070.00 0.2M
2025-01-03 1,103.00 1,108.80 1,086.10 1,089.10 0.2M
2025-01-02 1,114.95 1,117.20 1,097.30 1,103.95 0.1M
2025-01-01 1,081.60 1,107.00 1,078.50 1,100.70 0.1M