ISE Cloud Computing TR (CPQTR)

CPQTR
🏛️ Vereinigte Staaten →
1,669.24
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 1,698.13 1,698.13 1,696.68 1,696.73 0.0K
09:31 1,696.69 1,696.69 1,695.12 1,696.12 0.0K
09:32 1,696.21 1,697.44 1,695.90 1,696.65 0.0K
09:33 1,696.73 1,696.73 1,694.76 1,694.76 0.0K
09:34 1,694.74 1,697.23 1,694.50 1,697.15 0.0K
09:35 1,697.23 1,697.23 1,694.90 1,694.90 0.0K
09:36 1,694.97 1,695.35 1,694.01 1,695.35 0.0K
09:37 1,695.61 1,695.66 1,694.40 1,694.68 0.0K
09:38 1,694.67 1,695.52 1,694.57 1,694.59 0.0K
09:39 1,694.60 1,694.92 1,694.14 1,694.26 0.0K
09:40 1,694.35 1,694.36 1,693.47 1,693.66 0.0K
09:41 1,693.92 1,694.15 1,693.22 1,693.32 0.0K
09:42 1,693.42 1,693.42 1,691.89 1,691.89 0.0K
09:43 1,691.73 1,693.09 1,691.73 1,692.44 0.0K
09:44 1,692.32 1,692.65 1,692.24 1,692.25 0.0K
09:45 1,692.29 1,693.90 1,692.29 1,693.56 0.0K
09:46 1,693.16 1,694.81 1,693.16 1,694.61 0.0K
09:47 1,694.57 1,694.61 1,693.52 1,693.64 0.0K
09:48 1,693.63 1,694.93 1,693.58 1,694.93 0.0K
09:49 1,694.98 1,696.53 1,694.98 1,696.46 0.0K
09:50 1,696.29 1,698.29 1,696.22 1,697.58 0.0K
09:51 1,697.63 1,697.81 1,697.29 1,697.81 0.0K
09:52 1,697.73 1,698.05 1,697.60 1,698.01 0.0K
09:53 1,698.01 1,698.47 1,697.75 1,698.47 0.0K
09:54 1,698.49 1,698.97 1,698.44 1,698.91 0.0K
09:55 1,699.06 1,699.46 1,698.56 1,699.46 0.0K
09:56 1,699.54 1,699.71 1,699.24 1,699.62 0.0K
09:57 1,699.49 1,699.49 1,698.56 1,698.56 0.0K
09:58 1,698.64 1,698.70 1,698.24 1,698.37 0.0K
09:59 1,698.44 1,698.69 1,698.42 1,698.65 0.0K
10:00 1,698.64 1,698.64 1,696.98 1,696.98 0.0K
10:01 1,696.86 1,697.59 1,696.81 1,697.53 0.0K
10:02 1,697.30 1,697.79 1,696.95 1,697.02 0.0K
10:03 1,697.07 1,697.52 1,696.99 1,697.07 0.0K
10:04 1,697.18 1,697.25 1,697.00 1,697.05 0.0K
10:05 1,697.10 1,697.38 1,696.83 1,696.90 0.0K
10:06 1,696.99 1,697.20 1,696.62 1,696.62 0.0K
10:07 1,696.70 1,697.18 1,696.46 1,697.10 0.0K
10:08 1,696.93 1,696.93 1,696.25 1,696.25 0.0K
10:09 1,696.23 1,696.49 1,695.81 1,695.81 0.0K
10:10 1,695.70 1,695.74 1,695.37 1,695.70 0.0K
10:11 1,695.69 1,695.75 1,695.03 1,695.59 0.0K
10:12 1,695.41 1,696.36 1,695.31 1,696.36 0.0K
10:13 1,696.45 1,697.10 1,696.45 1,697.02 0.0K
10:14 1,697.07 1,697.34 1,696.91 1,697.28 0.0K
10:15 1,697.20 1,697.42 1,696.92 1,697.42 0.0K
10:16 1,697.45 1,698.05 1,697.45 1,698.05 0.0K
10:17 1,698.12 1,698.79 1,698.12 1,698.54 0.0K
10:18 1,698.73 1,698.79 1,698.24 1,698.52 0.0K
10:19 1,698.50 1,698.78 1,698.44 1,698.78 0.0K
10:20 1,698.82 1,699.13 1,698.82 1,699.10 0.0K
10:21 1,699.06 1,700.61 1,699.06 1,700.49 0.0K
10:22 1,700.50 1,700.60 1,700.28 1,700.60 0.0K
10:23 1,700.66 1,700.97 1,700.51 1,700.62 0.0K
10:24 1,700.61 1,701.07 1,700.55 1,700.81 0.0K
10:25 1,700.87 1,700.87 1,699.98 1,700.33 0.0K
10:26 1,700.22 1,700.59 1,700.17 1,700.51 0.0K
10:27 1,700.50 1,701.23 1,700.50 1,701.23 0.0K
10:28 1,701.15 1,701.64 1,701.11 1,701.63 0.0K
10:29 1,701.58 1,702.30 1,701.58 1,702.30 0.0K
10:30 1,702.32 1,702.44 1,702.22 1,702.43 0.0K
10:31 1,702.43 1,702.45 1,701.81 1,701.95 0.0K
10:32 1,701.99 1,702.13 1,701.68 1,701.70 0.0K
10:33 1,701.68 1,702.70 1,701.67 1,702.64 0.0K
10:34 1,702.79 1,703.09 1,702.79 1,702.91 0.0K
10:35 1,703.12 1,703.86 1,703.12 1,703.86 0.0K
10:36 1,703.91 1,704.63 1,703.91 1,704.54 0.0K
10:37 1,704.58 1,705.13 1,704.58 1,705.00 0.0K
10:38 1,704.96 1,705.55 1,704.96 1,705.55 0.0K
10:39 1,705.50 1,706.42 1,705.45 1,706.42 0.0K
10:40 1,706.41 1,707.64 1,706.25 1,707.56 0.0K
10:41 1,707.56 1,707.91 1,707.51 1,707.59 0.0K
10:42 1,707.77 1,708.79 1,707.77 1,708.79 0.0K
10:43 1,708.68 1,709.24 1,708.62 1,709.24 0.0K
10:44 1,709.25 1,710.67 1,709.25 1,710.67 0.0K
10:45 1,710.75 1,710.89 1,710.39 1,710.48 0.0K
10:46 1,710.51 1,710.55 1,710.00 1,710.00 0.0K
10:47 1,710.04 1,710.04 1,709.68 1,709.82 0.0K
10:48 1,709.95 1,710.29 1,709.94 1,709.97 0.0K
10:49 1,710.25 1,710.40 1,709.86 1,709.86 0.0K
10:50 1,709.83 1,709.86 1,709.39 1,709.39 0.0K
10:51 1,709.35 1,710.27 1,709.35 1,710.21 0.0K
10:52 1,710.19 1,710.47 1,710.08 1,710.08 0.0K
10:53 1,710.23 1,710.88 1,710.23 1,710.63 0.0K
10:54 1,710.64 1,710.76 1,710.43 1,710.52 0.0K
10:55 1,710.74 1,711.00 1,710.69 1,710.71 0.0K
10:56 1,710.78 1,711.22 1,710.64 1,710.67 0.0K
10:57 1,710.59 1,710.88 1,710.51 1,710.85 0.0K
10:58 1,710.83 1,710.84 1,710.32 1,710.45 0.0K
10:59 1,710.35 1,710.67 1,710.35 1,710.67 0.0K
11:00 1,710.56 1,710.92 1,710.56 1,710.82 0.0K
11:01 1,710.82 1,711.66 1,710.82 1,711.64 0.0K
11:02 1,711.57 1,711.57 1,711.00 1,711.29 0.0K
11:03 1,711.32 1,712.14 1,711.32 1,711.97 0.0K
11:04 1,712.11 1,712.16 1,711.13 1,711.13 0.0K
11:05 1,711.08 1,711.12 1,710.07 1,710.07 0.0K
11:06 1,710.01 1,710.14 1,709.85 1,709.87 0.0K
11:07 1,709.83 1,710.03 1,709.77 1,710.03 0.0K
11:08 1,710.03 1,710.07 1,709.77 1,709.86 0.0K
11:09 1,709.82 1,710.02 1,709.71 1,709.95 0.0K
11:10 1,710.08 1,710.32 1,710.03 1,710.15 0.0K
11:11 1,710.11 1,710.18 1,709.19 1,709.19 0.0K
11:12 1,709.34 1,709.73 1,709.34 1,709.57 0.0K
11:13 1,709.39 1,709.39 1,709.00 1,709.16 0.0K
11:14 1,709.34 1,709.34 1,708.35 1,708.44 0.0K
11:15 1,708.43 1,708.77 1,708.34 1,708.75 0.0K
11:16 1,708.87 1,709.18 1,708.77 1,708.89 0.0K
11:17 1,708.85 1,708.97 1,708.49 1,708.97 0.0K
11:18 1,708.94 1,709.06 1,708.68 1,708.83 0.0K
11:19 1,708.98 1,709.27 1,708.86 1,709.25 0.0K
11:20 1,709.19 1,709.94 1,709.11 1,709.94 0.0K
11:21 1,709.88 1,710.35 1,709.72 1,710.35 0.0K
11:22 1,710.35 1,710.97 1,710.35 1,710.41 0.0K
11:23 1,710.49 1,710.54 1,710.28 1,710.38 0.0K
11:24 1,710.41 1,710.74 1,710.36 1,710.74 0.0K
11:25 1,710.74 1,710.99 1,710.71 1,710.95 0.0K
11:26 1,710.87 1,711.22 1,710.84 1,711.06 0.0K
11:27 1,711.17 1,711.85 1,711.17 1,711.78 0.0K
11:28 1,711.76 1,712.05 1,711.76 1,711.93 0.0K
11:29 1,711.92 1,712.17 1,711.86 1,711.88 0.0K
11:30 1,711.89 1,711.89 1,711.54 1,711.56 0.0K
11:31 1,711.67 1,712.65 1,711.65 1,712.63 0.0K
11:32 1,712.54 1,712.97 1,712.54 1,712.97 0.0K
11:33 1,713.01 1,713.34 1,713.01 1,713.05 0.0K
11:34 1,713.05 1,713.14 1,711.75 1,711.75 0.0K
11:35 1,711.78 1,712.45 1,711.51 1,712.14 0.0K
11:36 1,712.12 1,712.43 1,712.12 1,712.25 0.0K
11:37 1,712.20 1,712.33 1,711.91 1,712.33 0.0K
11:38 1,712.31 1,712.57 1,712.01 1,712.57 0.0K
11:39 1,712.58 1,712.68 1,712.31 1,712.31 0.0K
11:40 1,712.35 1,712.39 1,711.85 1,711.85 0.0K
11:41 1,711.84 1,712.28 1,711.65 1,712.28 0.0K
11:42 1,712.29 1,712.71 1,712.28 1,712.33 0.0K
11:43 1,712.33 1,712.75 1,712.33 1,712.57 0.0K
11:44 1,712.56 1,712.67 1,712.38 1,712.62 0.0K
11:45 1,712.71 1,712.79 1,711.67 1,711.70 0.0K
11:46 1,711.69 1,712.12 1,711.69 1,711.80 0.0K
11:47 1,711.75 1,712.21 1,711.68 1,712.21 0.0K
11:48 1,712.55 1,713.20 1,712.55 1,712.95 0.0K
11:49 1,712.91 1,713.18 1,712.91 1,712.99 0.0K
11:50 1,713.00 1,713.39 1,713.00 1,713.25 0.0K
11:51 1,713.19 1,713.33 1,712.94 1,712.97 0.0K
11:52 1,712.98 1,713.01 1,712.47 1,712.55 0.0K
11:53 1,712.51 1,712.57 1,712.30 1,712.32 0.0K
11:54 1,712.32 1,712.38 1,711.82 1,711.82 0.0K
11:55 1,711.81 1,712.01 1,711.76 1,711.81 0.0K
11:56 1,711.78 1,711.78 1,711.29 1,711.36 0.0K
11:57 1,711.28 1,711.60 1,711.28 1,711.31 0.0K
11:58 1,711.35 1,711.48 1,710.65 1,710.65 0.0K
11:59 1,710.66 1,711.08 1,710.66 1,711.08 0.0K
12:00 1,711.02 1,711.96 1,711.02 1,711.96 0.0K
12:01 1,712.06 1,712.61 1,712.06 1,712.53 0.0K
12:02 1,712.31 1,712.95 1,712.03 1,712.03 0.0K
12:03 1,712.14 1,712.64 1,712.10 1,712.48 0.0K
12:04 1,712.84 1,713.01 1,712.09 1,712.10 0.0K
12:05 1,711.96 1,712.05 1,711.24 1,711.24 0.0K
12:06 1,711.29 1,711.29 1,711.02 1,711.03 0.0K
12:07 1,710.99 1,711.55 1,710.99 1,711.36 0.0K
12:08 1,711.36 1,711.40 1,711.09 1,711.40 0.0K
12:09 1,711.38 1,711.82 1,711.37 1,711.82 0.0K
12:10 1,711.92 1,712.06 1,711.78 1,711.91 0.0K
12:11 1,712.02 1,712.19 1,711.90 1,712.19 0.0K
12:12 1,712.30 1,712.42 1,712.05 1,712.29 0.0K
12:13 1,712.25 1,712.39 1,712.10 1,712.26 0.0K
12:14 1,712.17 1,712.44 1,712.07 1,712.44 0.0K
12:15 1,712.64 1,712.77 1,712.57 1,712.66 0.0K
12:16 1,712.70 1,713.10 1,712.70 1,713.10 0.0K
12:17 1,713.03 1,713.20 1,712.71 1,713.03 0.0K
12:18 1,713.15 1,714.13 1,713.15 1,714.03 0.0K
12:19 1,714.14 1,714.33 1,713.94 1,713.95 0.0K
12:20 1,714.01 1,714.15 1,713.91 1,714.05 0.0K
12:21 1,714.26 1,714.77 1,714.16 1,714.48 0.0K
12:22 1,714.51 1,715.31 1,714.51 1,715.20 0.0K
12:23 1,715.35 1,715.35 1,714.60 1,714.94 0.0K
12:24 1,715.01 1,715.04 1,714.72 1,715.02 0.0K
12:25 1,715.03 1,715.60 1,714.80 1,715.48 0.0K
12:26 1,715.49 1,715.99 1,715.49 1,715.86 0.0K
12:27 1,715.74 1,715.81 1,714.63 1,714.90 0.0K
12:28 1,715.09 1,715.57 1,715.09 1,715.57 0.0K
12:29 1,715.61 1,716.06 1,715.61 1,715.68 0.0K
12:30 1,715.62 1,715.62 1,715.04 1,715.32 0.0K
12:31 1,715.47 1,716.69 1,715.47 1,716.69 0.0K
12:32 1,716.67 1,716.69 1,715.73 1,715.84 0.0K
12:33 1,715.81 1,715.89 1,715.13 1,715.54 0.0K
12:34 1,715.52 1,716.87 1,715.47 1,716.87 0.0K
12:35 1,716.89 1,717.96 1,716.89 1,717.96 0.0K
12:36 1,717.94 1,719.06 1,717.94 1,718.83 0.0K
12:37 1,718.94 1,718.94 1,718.53 1,718.85 0.0K
12:38 1,718.88 1,718.88 1,718.48 1,718.80 0.0K
12:39 1,718.80 1,719.00 1,718.74 1,718.97 0.0K
12:40 1,718.95 1,718.98 1,718.49 1,718.49 0.0K
12:41 1,718.54 1,718.54 1,718.14 1,718.17 0.0K
12:42 1,718.17 1,718.49 1,717.83 1,717.86 0.0K
12:43 1,717.84 1,718.01 1,717.66 1,717.66 0.0K
12:44 1,717.88 1,717.95 1,717.67 1,717.81 0.0K
12:45 1,717.78 1,717.95 1,717.78 1,717.92 0.0K
12:46 1,718.02 1,718.27 1,717.80 1,717.80 0.0K
12:47 1,717.84 1,717.92 1,717.64 1,717.80 0.0K
12:48 1,717.76 1,718.33 1,717.76 1,718.14 0.0K
12:49 1,718.09 1,718.52 1,717.91 1,718.09 0.0K
12:50 1,718.04 1,719.01 1,718.04 1,719.01 0.0K
12:51 1,718.99 1,718.99 1,718.20 1,718.20 0.0K
12:52 1,718.29 1,718.73 1,718.27 1,718.66 0.0K
12:53 1,718.55 1,718.86 1,718.49 1,718.73 0.0K
12:54 1,718.71 1,719.27 1,718.71 1,718.95 0.0K
12:55 1,718.98 1,719.01 1,718.53 1,718.53 0.0K
12:56 1,718.50 1,718.70 1,717.76 1,717.92 0.0K
12:57 1,717.85 1,718.38 1,717.74 1,717.74 0.0K
12:58 1,717.71 1,717.75 1,717.04 1,717.24 0.0K
12:59 1,717.29 1,717.54 1,717.22 1,717.43 0.0K
13:00 1,717.46 1,717.71 1,717.18 1,717.71 0.0K
13:01 1,717.71 1,718.17 1,717.71 1,718.00 0.0K
13:02 1,718.04 1,718.29 1,717.72 1,717.72 0.0K
13:03 1,717.59 1,718.41 1,717.59 1,718.41 0.0K
13:04 1,718.58 1,719.12 1,718.58 1,719.12 0.0K
13:05 1,719.14 1,719.14 1,718.47 1,718.62 0.0K
13:06 1,718.61 1,718.64 1,718.30 1,718.39 0.0K
13:07 1,718.31 1,718.47 1,718.18 1,718.25 0.0K
13:08 1,718.27 1,718.39 1,717.80 1,717.82 0.0K
13:09 1,717.77 1,717.77 1,717.48 1,717.64 0.0K
13:10 1,717.64 1,717.64 1,717.27 1,717.37 0.0K
13:11 1,717.37 1,717.43 1,717.23 1,717.29 0.0K
13:12 1,717.14 1,717.92 1,717.14 1,717.92 0.0K
13:13 1,717.90 1,718.27 1,717.76 1,717.79 0.0K
13:14 1,717.79 1,717.79 1,717.42 1,717.42 0.0K
13:15 1,717.45 1,717.56 1,717.33 1,717.56 0.0K
13:16 1,717.60 1,717.60 1,717.35 1,717.58 0.0K
13:17 1,717.50 1,717.52 1,717.31 1,717.42 0.0K
13:18 1,717.50 1,717.50 1,716.85 1,716.85 0.0K
13:19 1,716.85 1,716.95 1,716.76 1,716.79 0.0K
13:20 1,716.74 1,716.96 1,716.47 1,716.47 0.0K
13:21 1,716.51 1,717.08 1,716.51 1,717.08 0.0K
13:22 1,717.06 1,717.23 1,716.89 1,717.21 0.0K
13:23 1,717.22 1,717.53 1,717.22 1,717.32 0.0K
13:24 1,717.36 1,717.36 1,716.98 1,716.99 0.0K
13:25 1,716.96 1,716.96 1,716.70 1,716.77 0.0K
13:26 1,716.90 1,717.27 1,716.78 1,717.19 0.0K
13:27 1,717.20 1,717.43 1,716.97 1,716.97 0.0K
13:28 1,716.96 1,717.19 1,716.84 1,716.84 0.0K
13:29 1,716.86 1,717.23 1,716.78 1,717.02 0.0K
13:30 1,717.04 1,717.40 1,717.02 1,717.38 0.0K
13:31 1,717.46 1,718.17 1,717.46 1,718.17 0.0K
13:32 1,718.22 1,718.95 1,718.22 1,718.95 0.0K
13:33 1,718.96 1,719.07 1,718.67 1,718.71 0.0K
13:34 1,718.77 1,718.77 1,718.46 1,718.46 0.0K
13:35 1,718.50 1,718.50 1,718.19 1,718.19 0.0K
13:36 1,718.20 1,718.22 1,717.88 1,717.88 0.0K
13:37 1,717.93 1,718.83 1,717.93 1,718.72 0.0K
13:38 1,718.69 1,718.73 1,718.44 1,718.58 0.0K
13:39 1,718.69 1,719.15 1,718.69 1,719.04 0.0K
13:40 1,719.09 1,719.54 1,719.03 1,719.34 0.0K
13:41 1,719.28 1,719.32 1,719.01 1,719.04 0.0K
13:42 1,719.00 1,719.12 1,718.87 1,718.91 0.0K
13:43 1,718.97 1,719.03 1,718.71 1,719.00 0.0K
13:44 1,719.04 1,719.11 1,718.87 1,719.06 0.0K
13:45 1,719.09 1,719.32 1,718.97 1,718.97 0.0K
13:46 1,718.83 1,719.11 1,718.83 1,719.10 0.0K
13:47 1,719.09 1,719.51 1,719.09 1,719.51 0.0K
13:48 1,719.51 1,720.24 1,719.51 1,720.24 0.0K
13:49 1,720.31 1,720.53 1,720.31 1,720.36 0.0K
13:50 1,720.36 1,720.43 1,720.12 1,720.21 0.0K
13:51 1,720.22 1,720.22 1,719.73 1,719.73 0.0K
13:52 1,719.78 1,719.86 1,719.30 1,719.30 0.0K
13:53 1,719.19 1,719.32 1,718.90 1,718.90 0.0K
13:54 1,718.91 1,719.15 1,718.75 1,718.75 0.0K
13:55 1,718.71 1,718.84 1,718.51 1,718.79 0.0K
13:56 1,718.80 1,718.99 1,718.80 1,718.95 0.0K
13:57 1,718.94 1,719.00 1,718.51 1,718.59 0.0K
13:58 1,718.51 1,718.59 1,718.48 1,718.54 0.0K
13:59 1,718.62 1,718.80 1,718.52 1,718.80 0.0K
14:00 1,718.82 1,719.19 1,718.76 1,719.19 0.0K
14:01 1,719.28 1,719.90 1,719.28 1,719.83 0.0K
14:02 1,719.82 1,719.83 1,719.10 1,719.11 0.0K
14:03 1,719.07 1,719.07 1,718.35 1,718.36 0.0K
14:04 1,718.43 1,718.43 1,718.11 1,718.11 0.0K
14:05 1,718.10 1,718.75 1,718.04 1,718.69 0.0K
14:06 1,718.68 1,719.08 1,718.64 1,718.96 0.0K
14:07 1,718.92 1,719.03 1,718.76 1,718.76 0.0K
14:08 1,718.80 1,718.80 1,718.60 1,718.60 0.0K
14:09 1,718.59 1,719.00 1,718.42 1,719.00 0.0K
14:10 1,719.01 1,719.07 1,718.88 1,718.91 0.0K
14:11 1,718.99 1,719.32 1,718.98 1,719.30 0.0K
14:12 1,719.30 1,719.40 1,719.28 1,719.34 0.0K
14:13 1,719.42 1,719.44 1,719.26 1,719.28 0.0K
14:14 1,719.25 1,719.28 1,719.19 1,719.19 0.0K
14:15 1,719.10 1,719.12 1,718.82 1,718.85 0.0K
14:16 1,718.85 1,719.15 1,718.84 1,719.15 0.0K
14:17 1,719.14 1,719.69 1,719.14 1,719.69 0.0K
14:18 1,719.67 1,719.82 1,719.53 1,719.70 0.0K
14:19 1,719.70 1,720.02 1,719.70 1,719.92 0.0K
14:20 1,719.90 1,719.90 1,719.64 1,719.81 0.0K
14:21 1,719.80 1,719.87 1,719.53 1,719.53 0.0K
14:22 1,719.38 1,719.38 1,719.09 1,719.18 0.0K
14:23 1,719.22 1,719.29 1,718.84 1,718.84 0.0K
14:24 1,718.85 1,718.99 1,718.82 1,718.93 0.0K
14:25 1,718.90 1,719.03 1,718.70 1,718.72 0.0K
14:26 1,718.74 1,718.92 1,718.61 1,718.92 0.0K
14:27 1,718.91 1,718.91 1,718.71 1,718.86 0.0K
14:28 1,718.86 1,718.97 1,718.63 1,718.68 0.0K
14:29 1,718.73 1,719.06 1,718.73 1,718.84 0.0K
14:30 1,718.77 1,719.09 1,718.77 1,719.00 0.0K
14:31 1,719.02 1,719.18 1,719.02 1,719.06 0.0K
14:32 1,718.99 1,719.25 1,718.97 1,719.13 0.0K
14:33 1,719.13 1,719.23 1,718.80 1,718.80 0.0K
14:34 1,718.82 1,718.99 1,718.71 1,718.99 0.0K
14:35 1,718.90 1,719.51 1,718.90 1,719.43 0.0K
14:36 1,719.42 1,719.48 1,719.18 1,719.41 0.0K
14:37 1,719.44 1,719.44 1,719.19 1,719.40 0.0K
14:38 1,719.46 1,719.69 1,719.30 1,719.35 0.0K
14:39 1,719.49 1,719.59 1,719.11 1,719.11 0.0K
14:40 1,719.08 1,719.27 1,719.04 1,719.06 0.0K
14:41 1,719.07 1,719.39 1,719.01 1,719.26 0.0K
14:42 1,719.22 1,719.75 1,719.22 1,719.71 0.0K
14:43 1,719.75 1,719.83 1,719.59 1,719.60 0.0K
14:44 1,719.61 1,719.81 1,719.60 1,719.81 0.0K
14:45 1,719.88 1,719.95 1,719.78 1,719.85 0.0K
14:46 1,719.85 1,719.89 1,719.74 1,719.86 0.0K
14:47 1,719.79 1,719.79 1,719.69 1,719.72 0.0K
14:48 1,719.79 1,719.84 1,719.50 1,719.58 0.0K
14:49 1,719.57 1,719.57 1,719.39 1,719.41 0.0K
14:50 1,719.42 1,720.03 1,719.42 1,719.97 0.0K
14:51 1,719.93 1,720.47 1,719.93 1,720.47 0.0K
14:52 1,720.46 1,720.76 1,720.38 1,720.52 0.0K
14:53 1,720.51 1,720.58 1,720.43 1,720.55 0.0K
14:54 1,720.59 1,720.67 1,720.47 1,720.47 0.0K
14:55 1,720.50 1,720.82 1,720.42 1,720.42 0.0K
14:56 1,720.46 1,720.56 1,720.40 1,720.53 0.0K
14:57 1,720.54 1,720.78 1,720.54 1,720.75 0.0K
14:58 1,720.71 1,720.72 1,720.20 1,720.20 0.0K
14:59 1,720.23 1,720.25 1,720.01 1,720.11 0.0K
15:00 1,720.19 1,720.34 1,719.90 1,719.98 0.0K
15:01 1,719.96 1,720.22 1,719.80 1,719.80 0.0K
15:02 1,719.85 1,720.12 1,719.85 1,720.12 0.0K
15:03 1,720.13 1,720.94 1,720.13 1,720.90 0.0K
15:04 1,720.95 1,721.31 1,720.95 1,721.23 0.0K
15:05 1,721.23 1,721.31 1,721.19 1,721.27 0.0K
15:06 1,721.29 1,721.44 1,721.26 1,721.26 0.0K
15:07 1,721.27 1,721.32 1,721.07 1,721.13 0.0K
15:08 1,721.16 1,721.25 1,720.92 1,721.03 0.0K
15:09 1,720.97 1,720.99 1,720.67 1,720.70 0.0K
15:10 1,720.69 1,720.69 1,720.39 1,720.48 0.0K
15:11 1,720.50 1,721.47 1,720.49 1,721.47 0.0K
15:12 1,721.48 1,721.83 1,721.48 1,721.77 0.0K
15:13 1,721.83 1,722.01 1,721.51 1,721.54 0.0K
15:14 1,721.57 1,721.63 1,721.19 1,721.19 0.0K
15:15 1,721.18 1,721.60 1,721.06 1,721.58 0.0K
15:16 1,721.58 1,721.58 1,720.97 1,720.98 0.0K
15:17 1,720.98 1,721.31 1,720.98 1,721.16 0.0K
15:18 1,721.11 1,721.20 1,720.95 1,721.20 0.0K
15:19 1,721.16 1,721.35 1,721.09 1,721.10 0.0K
15:20 1,721.11 1,721.11 1,720.79 1,720.83 0.0K
15:21 1,720.78 1,720.78 1,720.50 1,720.58 0.0K
15:22 1,720.55 1,720.96 1,720.37 1,720.95 0.0K
15:23 1,721.05 1,721.11 1,720.86 1,721.11 0.0K
15:24 1,721.15 1,721.55 1,721.15 1,721.35 0.0K
15:25 1,721.31 1,721.34 1,720.99 1,721.03 0.0K
15:26 1,721.04 1,721.21 1,720.67 1,720.67 0.0K
15:27 1,720.71 1,720.91 1,720.48 1,720.48 0.0K
15:28 1,720.45 1,720.45 1,720.07 1,720.07 0.0K
15:29 1,720.11 1,720.29 1,719.93 1,720.29 0.0K
15:30 1,720.29 1,720.29 1,719.91 1,720.16 0.0K
15:31 1,720.17 1,720.61 1,720.14 1,720.61 0.0K
15:32 1,720.53 1,720.75 1,720.48 1,720.75 0.0K
15:33 1,720.79 1,720.99 1,720.57 1,720.68 0.0K
15:34 1,720.72 1,720.76 1,720.62 1,720.75 0.0K
15:35 1,720.73 1,720.77 1,720.41 1,720.54 0.0K
15:36 1,720.54 1,720.56 1,720.12 1,720.12 0.0K
15:37 1,720.04 1,720.10 1,719.74 1,719.74 0.0K
15:38 1,719.71 1,719.71 1,719.30 1,719.30 0.0K
15:39 1,719.29 1,719.39 1,718.92 1,719.39 0.0K
15:40 1,719.47 1,719.80 1,719.25 1,719.34 0.0K
15:41 1,719.34 1,719.37 1,719.24 1,719.25 0.0K
15:42 1,719.23 1,719.23 1,718.90 1,719.01 0.0K
15:43 1,718.93 1,719.15 1,718.91 1,719.15 0.0K
15:44 1,719.21 1,719.66 1,719.21 1,719.60 0.0K
15:45 1,719.71 1,720.57 1,719.62 1,720.56 0.0K
15:46 1,720.56 1,720.56 1,719.80 1,719.85 0.0K
15:47 1,719.87 1,719.99 1,719.80 1,719.87 0.0K
15:48 1,719.84 1,720.09 1,719.82 1,719.82 0.0K
15:49 1,719.74 1,720.39 1,719.73 1,720.19 0.0K
15:50 1,720.55 1,720.55 1,719.38 1,719.61 0.0K
15:51 1,719.66 1,719.78 1,719.51 1,719.55 0.0K
15:52 1,719.48 1,719.48 1,718.84 1,719.26 0.0K
15:53 1,719.28 1,719.54 1,719.08 1,719.44 0.0K
15:54 1,719.55 1,720.20 1,719.42 1,720.20 0.0K
15:55 1,720.24 1,720.84 1,720.06 1,720.84 0.0K
15:56 1,720.96 1,721.40 1,720.93 1,721.22 0.0K
15:57 1,721.24 1,721.46 1,720.84 1,720.86 0.0K
15:58 1,720.92 1,720.92 1,720.34 1,720.34 0.0K
15:59 1,720.26 1,720.63 1,719.72 1,719.93 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1,664.84 1,671.44 1,655.78 1,669.24 0.0M
2025-09-25 1,664.06 1,673.25 1,646.32 1,662.14 0.0M
2025-09-24 1,702.08 1,702.08 1,667.60 1,675.95 0.0M
2025-09-23 1,720.41 1,720.41 1,691.23 1,693.75 0.0M
2025-09-22 1,698.13 1,722.01 1,691.73 1,719.35 0.0M
2025-09-19 1,701.70 1,709.08 1,691.95 1,705.77 0.0M
2025-09-18 1,687.83 1,699.98 1,684.64 1,695.81 0.0M
2025-09-17 1,674.61 1,683.53 1,654.85 1,672.81 0.0M
2025-09-16 1,681.42 1,685.50 1,667.88 1,671.85 0.0M
2025-09-15 1,662.45 1,683.99 1,662.45 1,680.78 0.0M
2025-09-12 1,678.91 1,678.91 1,653.02 1,653.14 0.0M
2025-09-11 1,678.02 1,689.18 1,677.42 1,679.93 0.0M
2025-09-10 1,651.12 1,695.71 1,650.99 1,670.61 0.0M
2025-09-09 1,632.28 1,645.63 1,625.13 1,643.38 0.0M
2025-09-08 1,613.34 1,633.12 1,610.24 1,629.52 0.0M
2025-09-05 1,598.15 1,611.70 1,583.21 1,603.47 0.0M
2025-09-04 1,567.20 1,585.99 1,559.85 1,585.27 0.0M
2025-09-03 1,571.80 1,575.87 1,560.96 1,575.24 0.0M
2025-09-02 1,551.47 1,565.77 1,541.17 1,564.07 0.0M
2025-08-29 1,598.18 1,598.38 1,573.90 1,581.66 0.0M
2025-08-28 1,550.52 1,604.24 1,550.52 1,599.91 0.0M
2025-08-27 1,527.51 1,552.89 1,526.74 1,550.96 0.0M
2025-08-26 1,507.71 1,515.53 1,498.48 1,501.66 0.0M
2025-08-25 1,515.58 1,515.61 1,506.33 1,507.53 0.0M
2025-08-22 1,478.54 1,515.58 1,474.78 1,514.30 0.0M
2025-08-21 1,470.96 1,478.07 1,463.04 1,475.27 0.0M
2025-08-20 1,481.31 1,483.28 1,456.84 1,478.28 0.0M
2025-08-19 1,516.02 1,517.27 1,485.67 1,489.95 0.0M
2025-08-18 1,502.00 1,516.11 1,501.37 1,515.44 0.0M
2025-08-17 1,488.72 1,501.25 1,501.25 1,501.25 0.0M
2025-08-15 1,488.72 1,503.59 1,486.77 1,501.25 0.0M
2025-08-14 1,483.58 1,491.84 1,477.57 1,484.41 0.0M
2025-08-13 1,493.57 1,500.79 1,487.02 1,500.21 0.0M
2025-08-12 1,471.78 1,487.60 1,464.81 1,485.69 0.0M
2025-08-11 1,486.92 1,501.82 1,463.04 1,466.13 0.0M
2025-08-08 1,518.71 1,518.97 1,490.61 1,493.23 0.0M
2025-08-07 1,552.90 1,556.01 1,496.62 1,517.45 0.0M
2025-08-06 1,507.88 1,537.13 1,506.56 1,537.06 0.0M
2025-08-05 1,506.86 1,514.39 1,489.30 1,492.01 0.0M
2025-08-04 1,483.41 1,502.91 1,483.41 1,502.30 0.0M
2025-08-01 1,496.19 1,497.37 1,461.93 1,471.95 0.0M
2025-07-31 1,551.46 1,553.11 1,523.90 1,525.23 0.0M
2025-07-30 1,555.16 1,562.19 1,540.46 1,549.73 0.0M
2025-07-29 1,568.03 1,572.65 1,542.61 1,552.76 0.0M
2025-07-28 1,552.54 1,558.60 1,548.36 1,556.76 0.0M
2025-07-25 1,537.18 1,550.10 1,535.93 1,545.38 0.0M
2025-07-24 1,539.45 1,544.05 1,529.18 1,534.77 0.0M
2025-07-23 1,528.22 1,540.82 1,522.75 1,537.82 0.0M
2025-07-22 1,530.27 1,532.63 1,510.27 1,523.92 0.0M
2025-07-21 1,533.68 1,539.57 1,528.72 1,529.09 0.0M
2025-07-18 1,524.29 1,530.41 1,517.08 1,529.96 0.0M
2025-07-17 1,497.58 1,519.43 1,497.58 1,517.27 0.0M
2025-07-16 1,491.71 1,494.20 1,469.11 1,493.86 0.0M
2025-07-15 1,492.49 1,496.30 1,484.67 1,486.49 0.0M
2025-07-14 1,475.24 1,491.21 1,470.68 1,483.97 0.0M
2025-07-11 1,498.83 1,501.21 1,474.38 1,475.90 0.0M
2025-07-10 1,532.12 1,532.69 1,497.69 1,504.35 0.0M
2025-07-09 1,529.01 1,535.73 1,519.94 1,532.12 0.0M
2025-07-08 1,525.02 1,527.94 1,516.63 1,521.16 0.0M
2025-07-07 1,520.76 1,527.18 1,508.65 1,518.91 0.0M
2025-07-03 1,507.98 1,533.04 1,507.98 1,527.82 0.0M
2025-07-02 1,485.58 1,497.94 1,478.64 1,497.49 0.0M
2025-07-01 1,503.52 1,508.53 1,475.95 1,491.76 0.0M
2025-06-30 1,497.85 1,514.52 1,497.85 1,507.02 0.0M
2025-06-27 1,487.90 1,492.92 1,474.18 1,487.39 0.0M
2025-06-26 1,473.99 1,486.02 1,462.32 1,484.71 0.0M
2025-06-25 1,479.59 1,481.91 1,462.51 1,465.75 0.0M
2025-06-24 1,460.14 1,474.69 1,457.18 1,473.20 0.0M
2025-06-23 1,417.04 1,444.30 1,404.58 1,443.47 0.0M
2025-06-20 1,447.22 1,450.68 1,417.15 1,421.90 0.0M
2025-06-18 1,447.60 1,453.78 1,436.93 1,441.13 0.0M
2025-06-17 1,447.78 1,458.80 1,444.03 1,445.76 0.0M
2025-06-16 1,442.32 1,456.82 1,442.25 1,455.52 0.0M
2025-06-13 1,438.55 1,450.97 1,427.86 1,431.79 0.0M
2025-06-12 1,455.41 1,468.51 1,453.22 1,457.00 0.0M
2025-06-11 1,462.16 1,469.00 1,451.12 1,453.55 0.0M
2025-06-10 1,471.85 1,474.69 1,456.34 1,464.39 0.0M
2025-06-09 1,477.38 1,480.47 1,467.59 1,471.42 0.0M
2025-06-06 1,473.89 1,479.67 1,465.12 1,474.89 0.0M
2025-06-05 1,461.48 1,480.22 1,454.23 1,462.52 0.0M
2025-06-04 1,449.29 1,457.97 1,445.74 1,451.40 0.0M
2025-06-03 1,433.00 1,451.10 1,425.63 1,450.13 0.0M
2025-06-02 1,417.56 1,432.06 1,399.36 1,431.93 0.0M
2025-05-30 1,415.48 1,425.08 1,396.84 1,422.96 0.0M
2025-05-29 1,435.87 1,435.93 1,406.14 1,417.39 0.0M
2025-05-28 1,435.32 1,441.56 1,426.36 1,428.37 0.0M
2025-05-27 1,422.16 1,434.51 1,416.89 1,433.24 0.0M
2025-05-23 1,392.65 1,412.02 1,391.39 1,403.13 0.0M
2025-05-22 1,409.94 1,427.46 1,408.38 1,417.41 0.0M
2025-05-21 1,422.64 1,436.57 1,401.88 1,406.13 0.0M
2025-05-20 1,434.20 1,440.63 1,428.69 1,437.30 0.0M
2025-05-19 1,427.01 1,445.45 1,425.94 1,440.92 0.0M
2025-05-17 1,441.54 1,447.34 1,447.34 1,447.34 0.0M
2025-05-16 1,441.54 1,449.34 1,439.55 1,447.34 0.0M
2025-05-15 1,436.68 1,443.25 1,422.13 1,437.78 0.0M
2025-05-14 1,444.93 1,452.48 1,437.48 1,446.33 0.0M
2025-05-13 1,415.91 1,446.86 1,415.70 1,441.44 0.0M
2025-05-12 1,390.71 1,411.84 1,388.89 1,411.62 0.0M
2025-05-09 1,359.79 1,366.07 1,342.50 1,347.17 0.0M
2025-05-08 1,341.73 1,363.00 1,338.95 1,351.86 0.0M
2025-05-07 1,322.99 1,330.50 1,307.91 1,325.05 0.0M
2025-05-06 1,306.92 1,331.08 1,305.66 1,319.76 0.0M
2025-05-05 1,314.58 1,339.10 1,314.58 1,327.87 0.0M
2025-05-02 1,318.98 1,333.55 1,317.73 1,325.33 0.0M
2025-05-01 1,310.17 1,324.04 1,302.56 1,303.54 0.0M
2025-04-30 1,265.21 1,291.01 1,254.51 1,289.01 0.0M
2025-04-29 1,283.67 1,296.99 1,283.27 1,293.75 0.0M
2025-04-28 1,279.62 1,289.63 1,266.79 1,283.61 0.0M
2025-04-25 1,264.22 1,282.36 1,260.55 1,279.37 0.0M
2025-04-24 1,214.47 1,266.07 1,214.41 1,263.05 0.0M
2025-04-23 1,210.56 1,245.72 1,206.39 1,211.65 0.0M
2025-04-22 1,153.06 1,177.57 1,150.69 1,169.11 0.0M
2025-04-21 1,165.26 1,165.74 1,128.00 1,140.22 0.0M
2025-04-17 1,187.87 1,190.08 1,171.92 1,180.25 0.0M
2025-04-16 1,188.87 1,207.04 1,167.29 1,184.30 0.0M
2025-04-15 1,196.53 1,213.63 1,196.52 1,205.55 0.0M
2025-04-14 1,215.68 1,221.78 1,185.43 1,195.84 0.0M
2025-04-11 1,183.32 1,195.30 1,157.79 1,190.70 0.0M
2025-04-10 1,214.10 1,215.16 1,152.37 1,184.68 0.0M
2025-04-09 1,104.24 1,247.49 1,100.29 1,242.08 0.0M
2025-04-08 1,164.32 1,179.36 1,089.50 1,106.58 0.0M
2025-04-07 1,084.63 1,177.27 1,056.30 1,126.66 0.0M
2025-04-04 1,165.38 1,167.33 1,102.70 1,121.72 0.0M
2025-04-03 1,257.81 1,257.88 1,194.11 1,197.83 0.0M
2025-04-02 1,260.38 1,311.56 1,259.52 1,300.89 0.0M
2025-04-01 1,262.78 1,280.63 1,249.16 1,279.77 0.0M
2025-03-31 1,258.21 1,267.55 1,231.50 1,264.62 0.0M
2025-03-28 1,313.60 1,313.86 1,270.96 1,280.26 0.0M
2025-03-27 1,334.90 1,337.21 1,316.59 1,318.76 0.0M
2025-03-26 1,379.45 1,379.61 1,338.65 1,344.77 0.0M
2025-03-25 1,383.07 1,391.70 1,375.90 1,382.41 0.0M
2025-03-24 1,365.28 1,379.84 1,365.28 1,378.42 0.0M
2025-03-21 1,323.32 1,344.39 1,313.52 1,343.43 0.0M
2025-03-20 1,336.21 1,356.18 1,333.12 1,337.90 0.0M
2025-03-19 1,329.73 1,362.65 1,324.78 1,348.85 0.0M
2025-03-18 1,334.40 1,334.40 1,308.57 1,322.28 0.0M
2025-03-17 1,326.62 1,356.12 1,326.51 1,344.39 0.0M
2025-03-14 1,296.87 1,331.36 1,296.77 1,327.33 0.0M
2025-03-13 1,308.46 1,308.59 1,270.31 1,278.57 0.0M
2025-03-12 1,327.82 1,337.87 1,300.99 1,318.04 0.0M
2025-03-11 1,293.17 1,319.20 1,282.09 1,300.20 0.0M
2025-03-10 1,335.01 1,336.02 1,280.00 1,294.34 0.0M
2025-03-07 1,361.48 1,375.73 1,317.07 1,363.62 0.0M
2025-03-06 1,406.24 1,419.23 1,363.34 1,367.98 0.0M
2025-03-05 1,413.14 1,443.39 1,404.09 1,440.40 0.0M
2025-03-04 1,396.61 1,436.24 1,371.24 1,414.27 0.0M
2025-03-03 1,465.65 1,472.41 1,408.44 1,417.11 0.0M
2025-02-28 1,432.43 1,455.63 1,420.68 1,454.83 0.0M
2025-02-27 1,500.24 1,504.46 1,444.11 1,444.98 0.0M
2025-02-26 1,472.99 1,497.97 1,471.60 1,480.53 0.0M
2025-02-25 1,475.31 1,480.20 1,439.72 1,461.79 0.0M
2025-02-24 1,507.81 1,509.24 1,459.18 1,486.67 0.0M
2025-02-21 1,568.60 1,569.35 1,503.95 1,505.08 0.0M
2025-02-20 1,586.59 1,586.74 1,543.61 1,565.52 0.0M
2025-02-19 1,612.57 1,612.71 1,584.75 1,593.33 0.0M
2025-02-18 1,606.03 1,617.23 1,592.86 1,617.23 0.0M
2025-02-14 1,612.09 1,612.24 1,591.34 1,599.84 0.0M
2025-02-13 1,609.90 1,617.68 1,598.97 1,616.47 0.0M
2025-02-12 1,579.21 1,604.61 1,576.54 1,601.51 0.0M
2025-02-11 1,607.58 1,614.68 1,592.89 1,600.22 0.0M
2025-02-10 1,608.26 1,625.86 1,606.50 1,621.57 0.0M
2025-02-07 1,601.40 1,619.78 1,588.61 1,592.79 0.0M
2025-02-06 1,607.77 1,611.26 1,588.47 1,596.61 0.0M
2025-02-05 1,590.51 1,606.32 1,583.76 1,606.20 0.0M
2025-02-04 1,576.01 1,594.69 1,575.95 1,594.27 0.0M
2025-02-03 1,553.39 1,579.07 1,538.46 1,568.93 0.0M
2025-01-31 1,603.82 1,611.41 1,579.63 1,585.33 0.0M
2025-01-30 1,584.05 1,594.01 1,572.86 1,581.75 0.0M
2025-01-29 1,587.99 1,588.19 1,564.90 1,574.45 0.0M
2025-01-28 1,538.96 1,591.07 1,520.71 1,587.57 0.0M
2025-01-27 1,545.33 1,559.94 1,510.69 1,527.87 0.0M
2025-01-24 1,575.25 1,589.19 1,569.20 1,574.13 0.0M
2025-01-23 1,552.03 1,566.75 1,545.07 1,566.67 0.0M
2025-01-22 1,555.01 1,567.99 1,553.69 1,561.72 0.0M
2025-01-21 1,527.96 1,544.61 1,518.22 1,539.58 0.0M
2025-01-17 1,523.31 1,524.49 1,505.69 1,509.47 0.0M
2025-01-16 1,503.54 1,514.30 1,494.99 1,501.66 0.0M
2025-01-15 1,495.35 1,506.19 1,490.73 1,495.86 0.0M
2025-01-14 1,463.68 1,474.84 1,454.34 1,465.29 0.0M
2025-01-13 1,444.07 1,451.92 1,434.15 1,451.07 0.0M
2025-01-10 1,473.81 1,474.36 1,450.86 1,463.47 0.0M
2025-01-08 1,484.60 1,496.46 1,471.13 1,491.27 0.0M
2025-01-07 1,528.94 1,529.12 1,481.10 1,488.62 0.0M
2025-01-06 1,524.32 1,533.83 1,517.20 1,524.18 0.0M
2025-01-03 1,489.73 1,505.16 1,485.55 1,504.66 0.0M
2025-01-02 1,482.48 1,495.76 1,465.40 1,479.18 0.0M