ISE Cloud Computing (CPQ)

CPQ
🏛️ Vereinigte Staaten →
1,496.47
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 1,522.37 1,522.38 1,521.07 1,521.11 0.0K
09:31 1,521.08 1,521.08 1,519.68 1,520.16 0.0K
09:32 1,520.65 1,521.77 1,520.48 1,521.12 0.0K
09:33 1,520.90 1,520.92 1,519.22 1,519.22 0.0K
09:34 1,519.11 1,521.57 1,519.11 1,521.49 0.0K
09:35 1,521.56 1,521.56 1,519.48 1,519.48 0.0K
09:36 1,519.70 1,519.88 1,518.71 1,519.88 0.0K
09:37 1,520.11 1,520.21 1,518.93 1,519.27 0.0K
09:38 1,519.56 1,520.03 1,519.14 1,519.20 0.0K
09:39 1,519.20 1,519.49 1,518.87 1,518.92 0.0K
09:40 1,518.96 1,518.99 1,518.19 1,518.36 0.0K
09:41 1,518.60 1,518.80 1,518.03 1,518.06 0.0K
09:42 1,517.84 1,517.91 1,516.78 1,516.78 0.0K
09:43 1,516.75 1,517.81 1,516.75 1,517.27 0.0K
09:44 1,517.17 1,517.46 1,517.09 1,517.11 0.0K
09:45 1,517.20 1,518.64 1,517.15 1,517.92 0.0K
09:46 1,517.92 1,519.40 1,517.92 1,519.27 0.0K
09:47 1,519.17 1,519.20 1,518.18 1,518.35 0.0K
09:48 1,518.34 1,519.50 1,518.29 1,519.50 0.0K
09:49 1,519.55 1,520.88 1,519.55 1,520.78 0.0K
09:50 1,520.66 1,522.61 1,520.66 1,522.01 0.0K
09:51 1,521.92 1,522.10 1,521.56 1,522.10 0.0K
09:52 1,522.04 1,522.30 1,521.92 1,522.26 0.0K
09:53 1,522.26 1,522.69 1,522.01 1,522.69 0.0K
09:54 1,522.72 1,523.12 1,522.65 1,523.02 0.0K
09:55 1,523.20 1,523.60 1,522.76 1,523.60 0.0K
09:56 1,523.63 1,523.78 1,523.41 1,523.63 0.0K
09:57 1,523.64 1,523.64 1,522.76 1,522.76 0.0K
09:58 1,522.88 1,522.88 1,522.47 1,522.59 0.0K
09:59 1,522.66 1,522.87 1,522.55 1,522.84 0.0K
10:00 1,522.83 1,522.83 1,521.36 1,521.37 0.0K
10:01 1,521.23 1,521.89 1,521.13 1,521.77 0.0K
10:02 1,521.71 1,522.08 1,521.31 1,521.38 0.0K
10:03 1,521.42 1,521.86 1,521.32 1,521.36 0.0K
10:04 1,521.52 1,521.58 1,521.36 1,521.40 0.0K
10:05 1,521.40 1,521.70 1,521.20 1,521.27 0.0K
10:06 1,521.35 1,521.54 1,521.02 1,521.02 0.0K
10:07 1,521.08 1,521.51 1,520.87 1,521.45 0.0K
10:08 1,521.29 1,521.29 1,520.69 1,520.69 0.0K
10:09 1,520.67 1,520.90 1,520.26 1,520.26 0.0K
10:10 1,520.19 1,520.23 1,519.90 1,520.19 0.0K
10:11 1,520.12 1,520.24 1,519.58 1,520.09 0.0K
10:12 1,519.93 1,520.84 1,519.85 1,520.84 0.0K
10:13 1,520.95 1,521.45 1,520.95 1,521.38 0.0K
10:14 1,521.38 1,521.66 1,521.27 1,521.61 0.0K
10:15 1,521.53 1,521.76 1,521.31 1,521.76 0.0K
10:16 1,521.76 1,522.30 1,521.76 1,522.30 0.0K
10:17 1,522.42 1,522.97 1,522.42 1,522.80 0.0K
10:18 1,522.95 1,522.96 1,522.47 1,522.72 0.0K
10:19 1,522.72 1,522.95 1,522.69 1,522.95 0.0K
10:20 1,523.01 1,523.26 1,523.01 1,523.24 0.0K
10:21 1,523.19 1,524.59 1,523.19 1,524.54 0.0K
10:22 1,524.47 1,524.63 1,524.30 1,524.58 0.0K
10:23 1,524.64 1,524.97 1,524.50 1,524.60 0.0K
10:24 1,524.59 1,525.00 1,524.54 1,524.77 0.0K
10:25 1,524.78 1,524.78 1,524.03 1,524.34 0.0K
10:26 1,524.22 1,524.59 1,524.20 1,524.50 0.0K
10:27 1,524.50 1,525.15 1,524.50 1,525.15 0.0K
10:28 1,525.07 1,525.53 1,525.05 1,525.51 0.0K
10:29 1,525.46 1,526.11 1,525.46 1,526.11 0.0K
10:30 1,526.10 1,526.25 1,526.04 1,526.22 0.0K
10:31 1,526.24 1,526.24 1,525.67 1,525.80 0.0K
10:32 1,525.83 1,525.96 1,525.55 1,525.57 0.0K
10:33 1,525.55 1,526.46 1,525.55 1,526.41 0.0K
10:34 1,526.55 1,526.81 1,526.52 1,526.65 0.0K
10:35 1,526.84 1,527.57 1,526.84 1,527.57 0.0K
10:36 1,527.56 1,528.20 1,527.56 1,528.12 0.0K
10:37 1,528.15 1,528.66 1,528.15 1,528.53 0.0K
10:38 1,528.52 1,529.02 1,528.52 1,529.02 0.0K
10:39 1,528.97 1,529.80 1,528.93 1,529.80 0.0K
10:40 1,529.79 1,530.89 1,529.65 1,530.80 0.0K
10:41 1,530.83 1,531.14 1,530.75 1,530.80 0.0K
10:42 1,531.01 1,531.92 1,531.01 1,531.92 0.0K
10:43 1,531.83 1,532.35 1,531.77 1,532.33 0.0K
10:44 1,532.37 1,533.65 1,532.37 1,533.65 0.0K
10:45 1,533.69 1,533.81 1,533.38 1,533.48 0.0K
10:46 1,533.47 1,533.50 1,533.01 1,533.01 0.0K
10:47 1,533.05 1,533.05 1,532.74 1,532.90 0.0K
10:48 1,532.96 1,533.25 1,532.96 1,533.07 0.0K
10:49 1,533.23 1,533.35 1,532.89 1,532.89 0.0K
10:50 1,532.87 1,532.88 1,532.46 1,532.46 0.0K
10:51 1,532.44 1,533.24 1,532.44 1,533.20 0.0K
10:52 1,533.21 1,533.44 1,533.08 1,533.09 0.0K
10:53 1,533.22 1,533.80 1,533.22 1,533.58 0.0K
10:54 1,533.59 1,533.69 1,533.40 1,533.51 0.0K
10:55 1,533.68 1,533.91 1,533.63 1,533.65 0.0K
10:56 1,533.64 1,534.11 1,533.58 1,533.59 0.0K
10:57 1,533.52 1,533.80 1,533.47 1,533.78 0.0K
10:58 1,533.78 1,533.78 1,533.28 1,533.41 0.0K
10:59 1,533.32 1,533.60 1,533.32 1,533.60 0.0K
11:00 1,533.53 1,533.84 1,533.52 1,533.75 0.0K
11:01 1,533.75 1,534.52 1,533.75 1,534.45 0.0K
11:02 1,534.42 1,534.42 1,533.91 1,534.16 0.0K
11:03 1,534.19 1,534.93 1,534.19 1,534.78 0.0K
11:04 1,534.90 1,534.94 1,534.02 1,534.02 0.0K
11:05 1,533.91 1,534.01 1,533.08 1,533.08 0.0K
11:06 1,533.04 1,533.11 1,532.86 1,532.90 0.0K
11:07 1,532.89 1,533.03 1,532.78 1,533.03 0.0K
11:08 1,533.04 1,533.04 1,532.80 1,532.85 0.0K
11:09 1,532.87 1,533.02 1,532.79 1,533.01 0.0K
11:10 1,533.11 1,533.28 1,533.06 1,533.15 0.0K
11:11 1,533.04 1,533.19 1,532.31 1,532.31 0.0K
11:12 1,532.27 1,532.74 1,532.27 1,532.63 0.0K
11:13 1,532.45 1,532.45 1,532.12 1,532.35 0.0K
11:14 1,532.42 1,532.42 1,531.54 1,531.70 0.0K
11:15 1,531.62 1,531.91 1,531.53 1,531.84 0.0K
11:16 1,531.95 1,532.28 1,531.89 1,531.97 0.0K
11:17 1,531.97 1,532.08 1,531.67 1,532.08 0.0K
11:18 1,532.07 1,532.17 1,531.85 1,532.08 0.0K
11:19 1,532.09 1,532.39 1,531.98 1,532.39 0.0K
11:20 1,532.31 1,532.96 1,532.23 1,532.96 0.0K
11:21 1,532.88 1,533.35 1,532.75 1,533.35 0.0K
11:22 1,533.32 1,533.90 1,533.31 1,533.48 0.0K
11:23 1,533.44 1,533.51 1,533.27 1,533.36 0.0K
11:24 1,533.34 1,533.67 1,533.33 1,533.67 0.0K
11:25 1,533.66 1,533.90 1,533.66 1,533.89 0.0K
11:26 1,533.80 1,534.13 1,533.78 1,534.06 0.0K
11:27 1,534.14 1,534.63 1,534.14 1,534.59 0.0K
11:28 1,534.59 1,534.85 1,534.59 1,534.74 0.0K
11:29 1,534.72 1,534.99 1,534.58 1,534.69 0.0K
11:30 1,534.65 1,534.67 1,534.38 1,534.44 0.0K
11:31 1,534.50 1,535.38 1,534.49 1,535.37 0.0K
11:32 1,535.29 1,535.67 1,535.29 1,535.67 0.0K
11:33 1,535.71 1,535.96 1,535.71 1,535.76 0.0K
11:34 1,535.78 1,535.82 1,534.60 1,534.60 0.0K
11:35 1,534.61 1,535.21 1,534.58 1,534.90 0.0K
11:36 1,534.91 1,535.20 1,534.91 1,535.03 0.0K
11:37 1,535.01 1,535.13 1,534.75 1,535.13 0.0K
11:38 1,535.01 1,535.34 1,534.84 1,535.34 0.0K
11:39 1,535.31 1,535.40 1,535.10 1,535.10 0.0K
11:40 1,535.13 1,535.15 1,534.67 1,534.67 0.0K
11:41 1,534.69 1,535.05 1,534.49 1,535.05 0.0K
11:42 1,535.10 1,535.44 1,535.07 1,535.09 0.0K
11:43 1,535.12 1,535.46 1,535.12 1,535.38 0.0K
11:44 1,535.29 1,535.41 1,535.09 1,535.36 0.0K
11:45 1,535.39 1,535.51 1,534.51 1,534.51 0.0K
11:46 1,534.54 1,534.93 1,534.54 1,534.57 0.0K
11:47 1,534.58 1,534.92 1,534.53 1,534.92 0.0K
11:48 1,535.12 1,535.84 1,535.12 1,535.61 0.0K
11:49 1,535.62 1,535.85 1,535.61 1,535.69 0.0K
11:50 1,535.69 1,536.04 1,535.69 1,535.84 0.0K
11:51 1,535.85 1,535.99 1,535.65 1,535.71 0.0K
11:52 1,535.67 1,535.73 1,535.22 1,535.30 0.0K
11:53 1,535.25 1,535.33 1,535.07 1,535.09 0.0K
11:54 1,535.04 1,535.11 1,534.65 1,534.65 0.0K
11:55 1,534.61 1,534.82 1,534.61 1,534.64 0.0K
11:56 1,534.66 1,534.66 1,534.17 1,534.24 0.0K
11:57 1,534.20 1,534.45 1,534.16 1,534.21 0.0K
11:58 1,534.31 1,534.34 1,533.59 1,533.59 0.0K
11:59 1,533.64 1,533.99 1,533.64 1,533.99 0.0K
12:00 1,533.93 1,534.69 1,533.93 1,534.69 0.0K
12:01 1,534.78 1,535.31 1,534.78 1,535.06 0.0K
12:02 1,535.11 1,535.63 1,534.83 1,534.88 0.0K
12:03 1,534.91 1,535.38 1,534.88 1,535.25 0.0K
12:04 1,535.56 1,535.71 1,534.88 1,534.90 0.0K
12:05 1,534.80 1,534.86 1,534.12 1,534.13 0.0K
12:06 1,534.15 1,534.15 1,533.91 1,533.91 0.0K
12:07 1,533.95 1,534.41 1,533.95 1,534.23 0.0K
12:08 1,534.26 1,534.26 1,533.98 1,534.20 0.0K
12:09 1,534.26 1,534.63 1,534.24 1,534.63 0.0K
12:10 1,534.75 1,534.88 1,534.64 1,534.79 0.0K
12:11 1,534.69 1,535.01 1,534.69 1,535.01 0.0K
12:12 1,535.10 1,535.18 1,534.85 1,535.08 0.0K
12:13 1,535.04 1,535.14 1,534.89 1,534.97 0.0K
12:14 1,534.91 1,535.32 1,534.87 1,535.32 0.0K
12:15 1,535.38 1,535.50 1,535.31 1,535.40 0.0K
12:16 1,535.46 1,535.80 1,535.46 1,535.80 0.0K
12:17 1,535.73 1,535.88 1,535.46 1,535.72 0.0K
12:18 1,535.84 1,536.72 1,535.84 1,536.68 0.0K
12:19 1,536.83 1,536.89 1,536.52 1,536.54 0.0K
12:20 1,536.57 1,536.74 1,536.51 1,536.67 0.0K
12:21 1,536.83 1,537.32 1,536.73 1,536.99 0.0K
12:22 1,537.02 1,537.75 1,537.02 1,537.69 0.0K
12:23 1,537.78 1,537.78 1,537.13 1,537.45 0.0K
12:24 1,537.52 1,537.52 1,537.21 1,537.51 0.0K
12:25 1,537.48 1,537.98 1,537.34 1,537.98 0.0K
12:26 1,537.92 1,538.38 1,537.92 1,538.23 0.0K
12:27 1,538.21 1,538.21 1,537.16 1,537.41 0.0K
12:28 1,537.58 1,538.02 1,537.58 1,538.02 0.0K
12:29 1,538.03 1,538.44 1,538.03 1,538.08 0.0K
12:30 1,538.10 1,538.10 1,537.53 1,537.78 0.0K
12:31 1,537.93 1,539.03 1,537.92 1,539.03 0.0K
12:32 1,538.98 1,539.01 1,538.15 1,538.25 0.0K
12:33 1,538.23 1,538.30 1,537.61 1,537.96 0.0K
12:34 1,537.97 1,539.17 1,537.93 1,539.17 0.0K
12:35 1,539.20 1,540.16 1,539.20 1,540.09 0.0K
12:36 1,540.09 1,541.18 1,540.09 1,540.94 0.0K
12:37 1,541.03 1,541.03 1,540.70 1,540.98 0.0K
12:38 1,540.96 1,540.99 1,540.63 1,540.90 0.0K
12:39 1,540.86 1,541.09 1,540.86 1,541.06 0.0K
12:40 1,541.06 1,541.08 1,540.62 1,540.62 0.0K
12:41 1,540.69 1,540.69 1,540.31 1,540.35 0.0K
12:42 1,540.37 1,540.62 1,540.03 1,540.14 0.0K
12:43 1,540.04 1,540.20 1,539.89 1,540.01 0.0K
12:44 1,540.08 1,540.08 1,539.88 1,540.01 0.0K
12:45 1,539.98 1,540.15 1,539.98 1,540.12 0.0K
12:46 1,540.20 1,540.41 1,540.05 1,540.08 0.0K
12:47 1,540.01 1,540.11 1,539.86 1,539.95 0.0K
12:48 1,540.05 1,540.47 1,540.05 1,540.26 0.0K
12:49 1,540.29 1,540.64 1,540.11 1,540.23 0.0K
12:50 1,540.21 1,541.09 1,540.21 1,541.09 0.0K
12:51 1,540.99 1,541.08 1,540.37 1,540.43 0.0K
12:52 1,540.44 1,540.86 1,540.44 1,540.74 0.0K
12:53 1,540.65 1,540.93 1,540.64 1,540.86 0.0K
12:54 1,541.00 1,541.31 1,541.00 1,541.07 0.0K
12:55 1,541.05 1,541.07 1,540.67 1,540.67 0.0K
12:56 1,540.64 1,540.81 1,539.96 1,540.11 0.0K
12:57 1,540.06 1,540.54 1,539.93 1,539.93 0.0K
12:58 1,539.90 1,539.95 1,539.36 1,539.50 0.0K
12:59 1,539.54 1,539.75 1,539.49 1,539.67 0.0K
13:00 1,539.70 1,539.93 1,539.44 1,539.93 0.0K
13:01 1,539.94 1,540.35 1,539.94 1,540.19 0.0K
13:02 1,540.15 1,540.45 1,539.93 1,539.93 0.0K
13:03 1,539.91 1,540.55 1,539.90 1,540.55 0.0K
13:04 1,540.70 1,541.24 1,540.70 1,541.24 0.0K
13:05 1,541.20 1,541.20 1,540.58 1,540.74 0.0K
13:06 1,540.72 1,540.78 1,540.46 1,540.53 0.0K
13:07 1,540.61 1,540.61 1,540.34 1,540.41 0.0K
13:08 1,540.43 1,540.54 1,540.02 1,540.02 0.0K
13:09 1,539.95 1,539.96 1,539.72 1,539.87 0.0K
13:10 1,539.86 1,539.87 1,539.54 1,539.62 0.0K
13:11 1,539.61 1,539.67 1,539.54 1,539.58 0.0K
13:12 1,539.44 1,540.10 1,539.44 1,540.10 0.0K
13:13 1,540.12 1,540.41 1,539.94 1,539.94 0.0K
13:14 1,540.00 1,540.00 1,539.67 1,539.67 0.0K
13:15 1,539.69 1,539.81 1,539.58 1,539.81 0.0K
13:16 1,539.87 1,539.87 1,539.60 1,539.81 0.0K
13:17 1,539.64 1,539.75 1,539.61 1,539.64 0.0K
13:18 1,539.71 1,539.71 1,539.15 1,539.15 0.0K
13:19 1,539.15 1,539.25 1,539.07 1,539.10 0.0K
13:20 1,539.05 1,539.26 1,538.81 1,538.85 0.0K
13:21 1,538.92 1,539.36 1,538.91 1,539.36 0.0K
13:22 1,539.35 1,539.49 1,539.19 1,539.47 0.0K
13:23 1,539.50 1,539.77 1,539.49 1,539.54 0.0K
13:24 1,539.57 1,539.59 1,539.24 1,539.28 0.0K
13:25 1,539.21 1,539.21 1,539.02 1,539.18 0.0K
13:26 1,539.18 1,539.53 1,539.10 1,539.45 0.0K
13:27 1,539.48 1,539.65 1,539.26 1,539.26 0.0K
13:28 1,539.24 1,539.43 1,539.14 1,539.14 0.0K
13:29 1,539.14 1,539.47 1,539.13 1,539.30 0.0K
13:30 1,539.34 1,539.64 1,539.32 1,539.63 0.0K
13:31 1,539.70 1,540.33 1,539.70 1,540.33 0.0K
13:32 1,540.33 1,541.04 1,540.33 1,541.04 0.0K
13:33 1,541.00 1,541.15 1,540.81 1,540.82 0.0K
13:34 1,540.88 1,540.88 1,540.61 1,540.63 0.0K
13:35 1,540.63 1,540.63 1,540.37 1,540.37 0.0K
13:36 1,540.36 1,540.39 1,540.09 1,540.09 0.0K
13:37 1,540.13 1,540.93 1,540.13 1,540.78 0.0K
13:38 1,540.80 1,540.84 1,540.59 1,540.72 0.0K
13:39 1,540.80 1,541.22 1,540.80 1,541.11 0.0K
13:40 1,541.14 1,541.56 1,541.11 1,541.37 0.0K
13:41 1,541.31 1,541.36 1,541.09 1,541.10 0.0K
13:42 1,541.13 1,541.18 1,540.95 1,541.05 0.0K
13:43 1,541.01 1,541.09 1,540.82 1,541.08 0.0K
13:44 1,541.09 1,541.18 1,540.94 1,541.13 0.0K
13:45 1,541.16 1,541.34 1,541.06 1,541.06 0.0K
13:46 1,540.93 1,541.17 1,540.92 1,541.17 0.0K
13:47 1,541.22 1,541.49 1,541.22 1,541.49 0.0K
13:48 1,541.55 1,542.19 1,541.54 1,542.19 0.0K
13:49 1,542.25 1,542.47 1,542.25 1,542.29 0.0K
13:50 1,542.28 1,542.37 1,542.08 1,542.16 0.0K
13:51 1,542.17 1,542.17 1,541.73 1,541.73 0.0K
13:52 1,541.80 1,541.85 1,541.35 1,541.35 0.0K
13:53 1,541.25 1,541.37 1,540.99 1,540.99 0.0K
13:54 1,541.00 1,541.21 1,540.80 1,540.80 0.0K
13:55 1,540.83 1,540.89 1,540.65 1,540.89 0.0K
13:56 1,540.91 1,541.07 1,540.91 1,541.03 0.0K
13:57 1,541.02 1,541.06 1,540.65 1,540.72 0.0K
13:58 1,540.64 1,540.71 1,540.64 1,540.71 0.0K
13:59 1,540.74 1,540.89 1,540.65 1,540.89 0.0K
14:00 1,540.91 1,541.25 1,540.86 1,541.25 0.0K
14:01 1,541.33 1,541.92 1,541.33 1,541.82 0.0K
14:02 1,541.83 1,541.83 1,541.18 1,541.18 0.0K
14:03 1,541.15 1,541.15 1,540.50 1,540.51 0.0K
14:04 1,540.55 1,540.55 1,540.23 1,540.28 0.0K
14:05 1,540.28 1,540.84 1,540.22 1,540.78 0.0K
14:06 1,540.79 1,541.14 1,540.74 1,541.03 0.0K
14:07 1,540.98 1,541.11 1,540.86 1,540.87 0.0K
14:08 1,540.90 1,540.90 1,540.72 1,540.72 0.0K
14:09 1,540.72 1,541.07 1,540.56 1,541.07 0.0K
14:10 1,541.13 1,541.14 1,540.97 1,541.03 0.0K
14:11 1,541.07 1,541.36 1,541.06 1,541.35 0.0K
14:12 1,541.36 1,541.44 1,541.32 1,541.41 0.0K
14:13 1,541.42 1,541.44 1,541.29 1,541.29 0.0K
14:14 1,541.29 1,541.33 1,541.25 1,541.25 0.0K
14:15 1,541.14 1,541.16 1,540.92 1,540.94 0.0K
14:16 1,540.96 1,541.23 1,540.93 1,541.14 0.0K
14:17 1,541.20 1,541.70 1,541.20 1,541.68 0.0K
14:18 1,541.67 1,541.83 1,541.57 1,541.70 0.0K
14:19 1,541.77 1,542.01 1,541.77 1,541.92 0.0K
14:20 1,541.89 1,541.89 1,541.65 1,541.80 0.0K
14:21 1,541.80 1,541.86 1,541.55 1,541.55 0.0K
14:22 1,541.40 1,541.41 1,541.18 1,541.23 0.0K
14:23 1,541.28 1,541.28 1,540.94 1,540.94 0.0K
14:24 1,540.94 1,541.09 1,540.91 1,541.03 0.0K
14:25 1,541.01 1,541.09 1,540.83 1,540.83 0.0K
14:26 1,540.83 1,541.01 1,540.74 1,541.01 0.0K
14:27 1,540.94 1,540.99 1,540.82 1,540.94 0.0K
14:28 1,540.95 1,541.06 1,540.78 1,540.78 0.0K
14:29 1,540.80 1,541.13 1,540.80 1,540.86 0.0K
14:30 1,540.88 1,541.17 1,540.88 1,541.09 0.0K
14:31 1,541.10 1,541.24 1,541.08 1,541.08 0.0K
14:32 1,541.09 1,541.28 1,541.06 1,541.20 0.0K
14:33 1,541.20 1,541.29 1,540.88 1,540.92 0.0K
14:34 1,540.86 1,541.07 1,540.86 1,541.04 0.0K
14:35 1,541.01 1,541.54 1,541.01 1,541.47 0.0K
14:36 1,541.52 1,541.52 1,541.24 1,541.44 0.0K
14:37 1,541.48 1,541.48 1,541.25 1,541.48 0.0K
14:38 1,541.49 1,541.70 1,541.35 1,541.47 0.0K
14:39 1,541.55 1,541.60 1,541.18 1,541.18 0.0K
14:40 1,541.17 1,541.32 1,541.13 1,541.13 0.0K
14:41 1,541.13 1,541.43 1,541.11 1,541.26 0.0K
14:42 1,541.25 1,541.76 1,541.25 1,541.76 0.0K
14:43 1,541.83 1,541.83 1,541.61 1,541.64 0.0K
14:44 1,541.65 1,541.81 1,541.64 1,541.79 0.0K
14:45 1,541.86 1,541.93 1,541.81 1,541.84 0.0K
14:46 1,541.83 1,541.89 1,541.76 1,541.80 0.0K
14:47 1,541.77 1,541.81 1,541.67 1,541.80 0.0K
14:48 1,541.81 1,541.86 1,541.52 1,541.59 0.0K
14:49 1,541.59 1,541.59 1,541.43 1,541.44 0.0K
14:50 1,541.51 1,542.02 1,541.51 1,541.92 0.0K
14:51 1,541.93 1,542.40 1,541.93 1,542.40 0.0K
14:52 1,542.43 1,542.66 1,542.32 1,542.40 0.0K
14:53 1,542.45 1,542.51 1,542.36 1,542.51 0.0K
14:54 1,542.51 1,542.59 1,542.39 1,542.42 0.0K
14:55 1,542.37 1,542.72 1,542.36 1,542.36 0.0K
14:56 1,542.42 1,542.47 1,542.31 1,542.37 0.0K
14:57 1,542.48 1,542.68 1,542.42 1,542.64 0.0K
14:58 1,542.60 1,542.63 1,542.15 1,542.15 0.0K
14:59 1,542.18 1,542.20 1,542.02 1,542.09 0.0K
15:00 1,542.16 1,542.27 1,541.89 1,541.96 0.0K
15:01 1,541.94 1,542.17 1,541.79 1,541.79 0.0K
15:02 1,541.84 1,542.10 1,541.84 1,542.10 0.0K
15:03 1,542.16 1,542.82 1,542.12 1,542.75 0.0K
15:04 1,542.83 1,543.16 1,542.83 1,543.08 0.0K
15:05 1,543.10 1,543.14 1,543.04 1,543.12 0.0K
15:06 1,543.14 1,543.27 1,543.10 1,543.10 0.0K
15:07 1,543.09 1,543.16 1,542.97 1,542.99 0.0K
15:08 1,543.01 1,543.10 1,542.80 1,542.90 0.0K
15:09 1,542.83 1,542.87 1,542.60 1,542.60 0.0K
15:10 1,542.60 1,542.60 1,542.33 1,542.41 0.0K
15:11 1,542.41 1,543.29 1,542.41 1,543.29 0.0K
15:12 1,543.34 1,543.62 1,543.34 1,543.57 0.0K
15:13 1,543.63 1,543.78 1,543.33 1,543.35 0.0K
15:14 1,543.40 1,543.45 1,543.04 1,543.04 0.0K
15:15 1,543.03 1,543.39 1,542.93 1,543.39 0.0K
15:16 1,543.39 1,543.39 1,542.83 1,542.86 0.0K
15:17 1,542.87 1,543.14 1,542.87 1,542.97 0.0K
15:18 1,542.97 1,543.03 1,542.81 1,543.03 0.0K
15:19 1,543.02 1,543.19 1,542.94 1,542.97 0.0K
15:20 1,542.98 1,542.98 1,542.68 1,542.73 0.0K
15:21 1,542.67 1,542.67 1,542.43 1,542.49 0.0K
15:22 1,542.45 1,542.91 1,542.34 1,542.91 0.0K
15:23 1,542.92 1,542.97 1,542.77 1,542.97 0.0K
15:24 1,543.02 1,543.36 1,543.02 1,543.15 0.0K
15:25 1,543.13 1,543.16 1,542.85 1,542.90 0.0K
15:26 1,542.91 1,543.07 1,542.58 1,542.58 0.0K
15:27 1,542.64 1,542.79 1,542.40 1,542.40 0.0K
15:28 1,542.35 1,542.35 1,542.04 1,542.04 0.0K
15:29 1,542.06 1,542.24 1,541.91 1,542.23 0.0K
15:30 1,542.24 1,542.24 1,541.93 1,542.12 0.0K
15:31 1,542.12 1,542.55 1,542.10 1,542.53 0.0K
15:32 1,542.45 1,542.66 1,542.41 1,542.66 0.0K
15:33 1,542.69 1,542.87 1,542.50 1,542.58 0.0K
15:34 1,542.62 1,542.66 1,542.54 1,542.65 0.0K
15:35 1,542.63 1,542.63 1,542.32 1,542.46 0.0K
15:36 1,542.46 1,542.48 1,542.02 1,542.02 0.0K
15:37 1,542.01 1,542.07 1,541.74 1,541.74 0.0K
15:38 1,541.72 1,541.72 1,541.35 1,541.35 0.0K
15:39 1,541.33 1,541.44 1,541.00 1,541.44 0.0K
15:40 1,541.50 1,541.80 1,541.31 1,541.39 0.0K
15:41 1,541.39 1,541.43 1,541.29 1,541.29 0.0K
15:42 1,541.29 1,541.29 1,541.01 1,541.12 0.0K
15:43 1,541.06 1,541.22 1,541.00 1,541.22 0.0K
15:44 1,541.26 1,541.67 1,541.26 1,541.62 0.0K
15:45 1,541.65 1,542.49 1,541.63 1,542.47 0.0K
15:46 1,542.47 1,542.47 1,541.82 1,541.82 0.0K
15:47 1,541.85 1,541.97 1,541.77 1,541.82 0.0K
15:48 1,541.85 1,542.06 1,541.81 1,541.81 0.0K
15:49 1,541.73 1,542.33 1,541.73 1,542.16 0.0K
15:50 1,542.35 1,542.38 1,541.44 1,541.68 0.0K
15:51 1,541.64 1,541.79 1,541.52 1,541.55 0.0K
15:52 1,541.43 1,541.44 1,541.01 1,541.36 0.0K
15:53 1,541.32 1,541.55 1,541.15 1,541.48 0.0K
15:54 1,541.56 1,542.16 1,541.46 1,542.16 0.0K
15:55 1,542.34 1,542.71 1,542.04 1,542.71 0.0K
15:56 1,542.80 1,543.25 1,542.80 1,543.05 0.0K
15:57 1,543.12 1,543.28 1,542.71 1,542.75 0.0K
15:58 1,542.68 1,542.74 1,542.29 1,542.29 0.0K
15:59 1,542.26 1,542.56 1,541.73 1,541.90 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1,492.53 1,498.44 1,484.40 1,496.47 0.0M
2025-09-25 1,491.83 1,500.07 1,475.92 1,490.29 0.0M
2025-09-24 1,525.91 1,525.91 1,495.00 1,502.68 0.0M
2025-09-23 1,542.19 1,542.34 1,516.14 1,518.44 0.0M
2025-09-22 1,522.37 1,543.78 1,516.63 1,541.33 0.0M
2025-09-19 1,525.57 1,532.19 1,516.83 1,529.22 0.0M
2025-09-18 1,513.13 1,524.03 1,510.27 1,520.29 0.0M
2025-09-17 1,501.48 1,509.48 1,483.73 1,499.86 0.0M
2025-09-16 1,507.63 1,511.32 1,495.48 1,499.04 0.0M
2025-09-15 1,490.61 1,509.98 1,490.61 1,507.05 0.0M
2025-09-12 1,505.43 1,505.43 1,482.16 1,482.27 0.0M
2025-09-11 1,504.44 1,514.58 1,504.03 1,506.28 0.0M
2025-09-10 1,480.30 1,520.47 1,480.30 1,497.93 0.0M
2025-09-09 1,463.56 1,475.54 1,457.14 1,473.51 0.0M
2025-09-08 1,446.58 1,464.32 1,443.77 1,461.09 0.0M
2025-09-05 1,433.02 1,445.20 1,419.59 1,437.80 0.0M
2025-09-04 1,405.35 1,422.21 1,398.76 1,421.56 0.0M
2025-09-03 1,409.48 1,413.13 1,399.74 1,412.56 0.0M
2025-09-02 1,391.39 1,404.07 1,382.01 1,402.54 0.0M
2025-08-29 1,433.13 1,433.32 1,411.36 1,418.32 0.0M
2025-08-28 1,390.40 1,438.57 1,390.40 1,434.68 0.0M
2025-08-27 1,369.76 1,392.52 1,369.06 1,390.79 0.0M
2025-08-26 1,352.01 1,359.02 1,343.72 1,346.58 0.0M
2025-08-25 1,359.07 1,359.09 1,350.74 1,351.84 0.0M
2025-08-22 1,325.86 1,359.08 1,322.49 1,357.93 0.0M
2025-08-21 1,319.06 1,325.50 1,311.96 1,322.93 0.0M
2025-08-20 1,328.43 1,330.29 1,306.50 1,325.72 0.0M
2025-08-19 1,359.57 1,360.68 1,332.35 1,336.19 0.0M
2025-08-18 1,346.94 1,359.65 1,346.43 1,359.05 0.0M
2025-08-17 1,335.08 1,346.32 1,346.32 1,346.32 0.0M
2025-08-15 1,335.08 1,348.42 1,333.34 1,346.32 0.0M
2025-08-14 1,330.90 1,337.89 1,325.08 1,331.22 0.0M
2025-08-13 1,339.44 1,345.90 1,333.55 1,345.39 0.0M
2025-08-12 1,319.89 1,334.08 1,313.64 1,332.36 0.0M
2025-08-11 1,333.75 1,346.83 1,312.05 1,314.82 0.0M
2025-08-08 1,361.98 1,362.22 1,336.78 1,339.12 0.0M
2025-08-07 1,392.85 1,395.78 1,342.50 1,361.19 0.0M
2025-08-06 1,352.61 1,378.87 1,351.42 1,378.78 0.0M
2025-08-05 1,351.76 1,358.46 1,335.93 1,338.37 0.0M
2025-08-04 1,330.65 1,348.14 1,330.65 1,347.60 0.0M
2025-08-01 1,341.91 1,343.21 1,311.39 1,320.37 0.0M
2025-07-31 1,391.70 1,393.19 1,366.94 1,368.17 0.0M
2025-07-30 1,395.02 1,401.32 1,381.83 1,390.15 0.0M
2025-07-29 1,406.56 1,410.73 1,383.76 1,392.86 0.0M
2025-07-28 1,392.67 1,398.10 1,388.92 1,396.45 0.0M
2025-07-25 1,378.88 1,390.48 1,377.77 1,386.24 0.0M
2025-07-24 1,380.84 1,385.05 1,371.71 1,376.72 0.0M
2025-07-23 1,370.85 1,382.15 1,365.94 1,379.46 0.0M
2025-07-22 1,372.69 1,374.83 1,354.74 1,366.99 0.0M
2025-07-21 1,375.87 1,381.19 1,371.42 1,371.75 0.0M
2025-07-18 1,367.45 1,372.93 1,360.96 1,372.53 0.0M
2025-07-17 1,343.49 1,363.09 1,343.48 1,361.15 0.0M
2025-07-16 1,338.22 1,340.45 1,317.94 1,340.14 0.0M
2025-07-15 1,338.91 1,342.34 1,331.90 1,333.54 0.0M
2025-07-14 1,323.44 1,337.77 1,319.35 1,331.27 0.0M
2025-07-11 1,344.65 1,346.82 1,322.67 1,324.03 0.0M
2025-07-10 1,374.47 1,374.98 1,343.56 1,349.56 0.0M
2025-07-09 1,371.85 1,377.89 1,363.71 1,374.64 0.0M
2025-07-08 1,368.33 1,370.89 1,360.74 1,364.81 0.0M
2025-07-07 1,364.45 1,370.21 1,353.59 1,362.79 0.0M
2025-07-03 1,352.81 1,375.47 1,352.81 1,370.79 0.0M
2025-07-02 1,333.23 1,344.33 1,327.01 1,343.93 0.0M
2025-07-01 1,349.34 1,353.83 1,324.55 1,338.78 0.0M
2025-06-30 1,344.24 1,359.22 1,344.24 1,352.48 0.0M
2025-06-27 1,335.32 1,339.83 1,323.01 1,334.86 0.0M
2025-06-26 1,322.84 1,333.64 1,312.36 1,332.45 0.0M
2025-06-25 1,327.86 1,329.94 1,312.53 1,315.44 0.0M
2025-06-24 1,310.41 1,323.47 1,307.75 1,322.12 0.0M
2025-06-23 1,271.73 1,296.19 1,260.54 1,295.44 0.0M
2025-06-20 1,298.81 1,301.91 1,271.82 1,276.09 0.0M
2025-06-18 1,299.15 1,304.70 1,289.56 1,293.35 0.0M
2025-06-17 1,299.52 1,309.43 1,296.15 1,297.71 0.0M
2025-06-16 1,294.47 1,307.63 1,294.47 1,306.47 0.0M
2025-06-13 1,291.23 1,302.39 1,281.64 1,285.17 0.0M
2025-06-12 1,306.37 1,318.12 1,304.40 1,307.79 0.0M
2025-06-11 1,312.36 1,318.57 1,302.51 1,304.70 0.0M
2025-06-10 1,321.12 1,323.68 1,307.20 1,314.43 0.0M
2025-06-09 1,326.03 1,328.86 1,317.28 1,320.74 0.0M
2025-06-06 1,323.02 1,328.21 1,315.14 1,323.92 0.0M
2025-06-05 1,311.88 1,328.79 1,305.46 1,312.90 0.0M
2025-06-04 1,301.01 1,308.82 1,297.84 1,302.92 0.0M
2025-06-03 1,286.41 1,302.65 1,279.78 1,301.78 0.0M
2025-06-02 1,272.54 1,285.59 1,256.20 1,285.44 0.0M
2025-05-30 1,270.68 1,279.29 1,253.90 1,277.39 0.0M
2025-05-29 1,289.29 1,289.29 1,262.29 1,272.39 0.0M
2025-05-28 1,288.49 1,294.09 1,280.44 1,282.24 0.0M
2025-05-27 1,276.71 1,287.76 1,271.94 1,286.61 0.0M
2025-05-23 1,250.19 1,267.58 1,249.05 1,259.60 0.0M
2025-05-22 1,265.71 1,281.45 1,264.27 1,272.42 0.0M
2025-05-21 1,277.12 1,289.62 1,258.45 1,262.30 0.0M
2025-05-20 1,287.45 1,293.27 1,282.54 1,290.27 0.0M
2025-05-19 1,281.06 1,297.59 1,280.01 1,293.53 0.0M
2025-05-17 1,294.25 1,299.29 1,299.29 1,299.29 0.0M
2025-05-16 1,294.25 1,301.09 1,292.29 1,299.29 0.0M
2025-05-15 1,289.72 1,295.62 1,276.65 1,290.71 0.0M
2025-05-14 1,297.22 1,304.02 1,290.55 1,298.49 0.0M
2025-05-13 1,271.18 1,298.97 1,270.99 1,294.10 0.0M
2025-05-12 1,248.72 1,267.69 1,247.07 1,267.49 0.0M
2025-05-09 1,220.95 1,226.60 1,205.42 1,209.62 0.0M
2025-05-08 1,205.07 1,224.18 1,202.58 1,214.18 0.0M
2025-05-07 1,188.24 1,194.99 1,174.71 1,190.10 0.0M
2025-05-06 1,173.81 1,195.52 1,172.68 1,185.35 0.0M
2025-05-05 1,180.69 1,202.71 1,180.69 1,192.63 0.0M
2025-05-02 1,184.65 1,197.73 1,183.53 1,190.35 0.0M
2025-05-01 1,176.73 1,189.19 1,169.87 1,170.78 0.0M
2025-04-30 1,136.35 1,159.52 1,126.74 1,157.73 0.0M
2025-04-29 1,152.93 1,164.90 1,152.57 1,161.98 0.0M
2025-04-28 1,149.30 1,158.29 1,137.77 1,152.88 0.0M
2025-04-25 1,135.46 1,151.75 1,132.16 1,149.07 0.0M
2025-04-24 1,090.78 1,137.12 1,090.73 1,134.42 0.0M
2025-04-23 1,087.27 1,118.85 1,083.53 1,088.24 0.0M
2025-04-22 1,035.62 1,057.64 1,033.49 1,050.04 0.0M
2025-04-21 1,046.71 1,047.16 1,013.24 1,024.22 0.0M
2025-04-17 1,067.02 1,069.00 1,052.70 1,060.18 0.0M
2025-04-16 1,067.90 1,084.25 1,048.54 1,063.82 0.0M
2025-04-15 1,074.85 1,090.18 1,074.77 1,082.91 0.0M
2025-04-14 1,091.97 1,097.48 1,064.82 1,074.18 0.0M
2025-04-11 1,062.94 1,073.69 1,040.00 1,069.57 0.0M
2025-04-10 1,090.59 1,091.54 1,035.11 1,064.15 0.0M
2025-04-09 992.10 1,120.80 988.55 1,115.94 0.0M
2025-04-08 1,046.09 1,059.63 978.85 994.20 0.0M
2025-04-07 974.48 1,057.71 949.02 1,012.24 0.0M
2025-04-04 1,047.29 1,048.79 990.70 1,007.80 0.0M
2025-04-03 1,130.23 1,130.30 1,072.98 1,076.33 0.0M
2025-04-02 1,132.76 1,178.76 1,131.99 1,169.18 0.0M
2025-04-01 1,134.92 1,150.97 1,122.68 1,150.19 0.0M
2025-03-31 1,130.81 1,139.21 1,106.80 1,136.58 0.0M
2025-03-28 1,180.60 1,180.83 1,142.27 1,150.63 0.0M
2025-03-27 1,199.74 1,201.82 1,183.28 1,185.23 0.0M
2025-03-26 1,239.78 1,239.94 1,203.11 1,208.61 0.0M
2025-03-25 1,242.97 1,250.81 1,236.58 1,242.44 0.0M
2025-03-24 1,227.04 1,240.13 1,227.04 1,238.85 0.0M
2025-03-21 1,189.33 1,208.27 1,180.52 1,207.40 0.0M
2025-03-20 1,201.08 1,219.03 1,198.27 1,202.59 0.0M
2025-03-19 1,195.25 1,224.84 1,190.79 1,212.44 0.0M
2025-03-18 1,199.45 1,199.45 1,176.23 1,188.55 0.0M
2025-03-17 1,192.46 1,218.98 1,192.36 1,208.43 0.0M
2025-03-14 1,165.34 1,196.73 1,165.34 1,193.09 0.0M
2025-03-13 1,176.13 1,176.25 1,141.84 1,149.27 0.0M
2025-03-12 1,193.54 1,202.57 1,169.42 1,184.75 0.0M
2025-03-11 1,162.39 1,185.83 1,152.43 1,168.71 0.0M
2025-03-10 1,200.00 1,200.91 1,150.55 1,163.44 0.0M
2025-03-07 1,223.87 1,236.69 1,183.95 1,225.79 0.0M
2025-03-06 1,264.19 1,275.86 1,225.62 1,229.79 0.0M
2025-03-05 1,270.39 1,297.58 1,262.22 1,294.90 0.0M
2025-03-04 1,255.55 1,291.15 1,232.66 1,271.41 0.0M
2025-03-03 1,317.59 1,323.67 1,266.16 1,273.96 0.0M
2025-02-28 1,287.73 1,308.58 1,277.17 1,307.87 0.0M
2025-02-27 1,348.81 1,352.48 1,298.23 1,299.01 0.0M
2025-02-26 1,324.20 1,346.64 1,322.85 1,330.97 0.0M
2025-02-25 1,326.20 1,330.72 1,294.29 1,314.13 0.0M
2025-02-24 1,355.53 1,356.78 1,311.74 1,336.49 0.0M
2025-02-21 1,410.16 1,410.89 1,352.02 1,353.04 0.0M
2025-02-20 1,426.26 1,426.45 1,387.67 1,407.37 0.0M
2025-02-19 1,449.96 1,449.96 1,424.77 1,432.48 0.0M
2025-02-18 1,443.90 1,453.97 1,432.03 1,453.97 0.0M
2025-02-14 1,449.40 1,449.48 1,430.69 1,438.33 0.0M
2025-02-13 1,447.38 1,454.37 1,437.55 1,453.28 0.0M
2025-02-12 1,419.79 1,442.64 1,417.39 1,439.83 0.0M
2025-02-11 1,445.30 1,451.70 1,432.09 1,438.67 0.0M
2025-02-10 1,445.95 1,461.73 1,444.21 1,457.87 0.0M
2025-02-07 1,440.12 1,456.65 1,428.62 1,432.37 0.0M
2025-02-06 1,445.84 1,448.98 1,428.49 1,435.81 0.0M
2025-02-05 1,430.33 1,444.54 1,424.25 1,444.44 0.0M
2025-02-04 1,417.28 1,434.09 1,417.23 1,433.70 0.0M
2025-02-03 1,397.03 1,420.03 1,383.50 1,410.91 0.0M
2025-01-31 1,442.29 1,449.12 1,420.54 1,425.66 0.0M
2025-01-30 1,424.51 1,433.47 1,414.45 1,422.44 0.0M
2025-01-29 1,428.05 1,428.24 1,407.29 1,415.88 0.0M
2025-01-28 1,383.96 1,430.82 1,367.55 1,427.68 0.0M
2025-01-27 1,389.70 1,402.87 1,358.54 1,374.00 0.0M
2025-01-24 1,416.60 1,429.15 1,411.16 1,415.59 0.0M
2025-01-23 1,395.72 1,408.96 1,389.46 1,408.89 0.0M
2025-01-22 1,398.40 1,410.07 1,397.21 1,404.44 0.0M
2025-01-21 1,374.17 1,389.14 1,365.40 1,384.62 0.0M
2025-01-17 1,369.98 1,371.06 1,354.14 1,357.54 0.0M
2025-01-16 1,352.20 1,361.88 1,344.51 1,350.51 0.0M
2025-01-15 1,344.83 1,354.58 1,340.68 1,345.29 0.0M
2025-01-14 1,316.31 1,326.39 1,307.95 1,317.80 0.0M
2025-01-13 1,298.71 1,305.79 1,289.79 1,305.01 0.0M
2025-01-10 1,325.46 1,325.96 1,304.82 1,316.17 0.0M
2025-01-08 1,335.30 1,345.97 1,323.18 1,341.30 0.0M
2025-01-07 1,375.18 1,375.34 1,332.15 1,338.91 0.0M
2025-01-06 1,371.02 1,379.57 1,364.62 1,370.90 0.0M
2025-01-03 1,339.91 1,353.79 1,336.15 1,353.34 0.0M
2025-01-02 1,333.73 1,345.68 1,318.37 1,330.77 0.0M