ISTE Co Ltd (212710)

212710
🏛️ Südkorea →
11,740.00
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 11,940.00 11,940.00 11,800.00 11,810.00 17.9K
09:01 11,840.00 11,840.00 11,730.00 11,790.00 3.4K
09:02 11,750.00 11,810.00 11,750.00 11,770.00 2.3K
09:03 11,820.00 11,880.00 11,770.00 11,830.00 3.2K
09:04 11,830.00 11,840.00 11,830.00 11,840.00 0.1K
09:05 11,830.00 11,960.00 11,830.00 11,950.00 2.4K
09:06 11,960.00 11,960.00 11,870.00 11,960.00 3.2K
09:07 11,960.00 12,030.00 11,960.00 11,990.00 1.5K
09:08 11,990.00 12,000.00 11,990.00 11,990.00 1.4K
09:09 12,000.00 12,000.00 12,000.00 12,000.00 0.4K
09:10 12,000.00 12,065.00 12,000.00 12,065.00 0.8K
09:11 12,070.00 12,070.00 12,010.00 12,010.00 0.6K
09:12 12,070.00 12,070.00 12,070.00 12,070.00 0.1K
09:13 12,030.00 12,060.00 12,030.00 12,060.00 0.0K
09:14 12,050.00 12,050.00 11,990.00 12,020.00 1.5K
09:15 11,990.00 11,990.00 11,930.00 11,930.00 1.8K
09:16 11,930.00 11,930.00 11,930.00 11,930.00 1.2K
09:17 11,930.00 11,930.00 11,900.00 11,900.00 0.8K
09:18 11,890.00 11,900.00 11,890.00 11,900.00 0.3K
09:19 11,900.00 11,900.00 11,890.00 11,890.00 1.5K
09:20 11,890.00 11,890.00 11,850.00 11,850.00 1.0K
09:21 11,860.00 11,860.00 11,860.00 11,860.00 0.2K
09:22 11,860.00 11,860.00 11,850.00 11,860.00 0.5K
09:23 11,860.00 11,860.00 11,860.00 11,860.00 0.0K
09:24 11,840.00 11,850.00 11,800.00 11,800.00 3.4K
09:25 11,790.00 11,810.00 11,790.00 11,790.00 0.9K
09:26 11,780.00 11,780.00 11,760.00 11,770.00 3.3K
09:27 11,760.00 11,760.00 11,710.00 11,710.00 3.6K
09:28 11,710.00 11,730.00 11,670.00 11,670.00 4.2K
09:29 11,670.00 11,670.00 11,660.00 11,660.00 2.4K
09:30 11,660.00 11,690.00 11,630.00 11,690.00 3.5K
09:31 11,710.00 11,740.00 11,690.00 11,700.00 2.8K
09:32 11,700.00 11,700.00 11,680.00 11,700.00 1.9K
09:33 11,700.00 11,700.00 11,650.00 11,650.00 1.0K
09:34 11,650.00 11,700.00 11,650.00 11,650.00 0.8K
09:35 11,640.00 11,650.00 11,570.00 11,570.00 3.9K
09:36 11,540.00 11,570.00 11,530.00 11,530.00 0.7K
09:37 11,570.00 11,580.00 11,530.00 11,550.00 1.1K
09:38 11,570.00 11,570.00 11,520.00 11,520.00 0.5K
09:39 11,520.00 11,560.00 11,520.00 11,520.00 1.3K
09:40 11,520.00 11,570.00 11,520.00 11,560.00 2.2K
09:41 11,560.00 11,600.00 11,540.00 11,600.00 0.6K
09:42 11,650.00 11,650.00 11,650.00 11,650.00 0.1K
09:43 11,650.00 11,650.00 11,620.00 11,620.00 0.1K
09:44 11,630.00 11,630.00 11,630.00 11,630.00 0.7K
09:45 11,630.00 11,630.00 11,630.00 11,630.00 0.3K
09:46 11,630.00 11,670.00 11,630.00 11,670.00 0.2K
09:47 11,680.00 11,690.00 11,660.00 11,690.00 0.4K
09:48 11,690.00 11,730.00 11,690.00 11,730.00 0.8K
09:49 11,730.00 11,750.00 11,730.00 11,750.00 0.4K
09:50 11,750.00 11,760.00 11,710.00 11,710.00 0.4K
09:51 11,710.00 11,710.00 11,690.00 11,690.00 0.2K
09:52 11,710.00 11,740.00 11,710.00 11,740.00 0.0K
09:53 11,700.00 11,700.00 11,700.00 11,700.00 0.0K
09:54 11,700.00 11,730.00 11,700.00 11,730.00 0.1K
09:55 11,730.00 11,730.00 11,690.00 11,690.00 0.5K
09:56 11,690.00 11,690.00 11,680.00 11,680.00 0.3K
09:57 11,680.00 11,680.00 11,680.00 11,680.00 0.1K
09:58 11,690.00 11,690.00 11,690.00 11,690.00 0.5K
09:59 11,690.00 11,690.00 11,690.00 11,690.00 0.0K
10:00 11,690.00 11,710.00 11,690.00 11,690.00 1.1K
10:01 11,700.00 11,700.00 11,670.00 11,670.00 0.4K
10:02 11,670.00 11,670.00 11,650.00 11,650.00 0.2K
10:03 11,660.00 11,690.00 11,660.00 11,690.00 0.3K
10:04 11,680.00 11,680.00 11,660.00 11,660.00 0.1K
10:05 11,680.00 11,680.00 11,680.00 11,680.00 0.0K
10:06 11,670.00 11,690.00 11,660.00 11,690.00 0.6K
10:07 11,690.00 11,690.00 11,690.00 11,690.00 0.6K
10:08 11,690.00 11,690.00 11,690.00 11,690.00 0.0K
10:09 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
10:10 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
10:11 11,730.00 11,730.00 11,730.00 11,730.00 0.1K
10:12 11,730.00 11,740.00 11,730.00 11,740.00 0.7K
10:13 11,730.00 11,750.00 11,730.00 11,750.00 0.4K
10:14 11,780.00 11,800.00 11,780.00 11,800.00 0.7K
10:15 11,800.00 11,800.00 11,800.00 11,800.00 1.0K
10:16 11,810.00 11,810.00 11,800.00 11,800.00 0.1K
10:17 11,800.00 11,800.00 11,780.00 11,780.00 0.2K
10:18 11,770.00 11,770.00 11,730.00 11,730.00 0.4K
10:19 11,730.00 11,740.00 11,730.00 11,740.00 0.3K
10:20 11,710.00 11,720.00 11,710.00 11,720.00 0.1K
10:21 11,720.00 11,720.00 11,720.00 11,720.00 0.0K
10:22 11,750.00 11,750.00 11,750.00 11,750.00 0.8K
10:23 11,750.00 11,800.00 11,750.00 11,800.00 0.9K
10:24 11,770.00 11,770.00 11,770.00 11,770.00 0.0K
10:25 11,770.00 11,810.00 11,770.00 11,800.00 0.0K
10:26 11,800.00 11,800.00 11,800.00 11,800.00 0.0K
10:27 11,780.00 11,780.00 11,760.00 11,760.00 0.6K
10:28 11,760.00 11,800.00 11,760.00 11,760.00 0.4K
10:29 11,760.00 11,760.00 11,730.00 11,730.00 0.5K
10:30 11,730.00 11,730.00 11,730.00 11,730.00 0.1K
10:32 11,730.00 11,730.00 11,730.00 11,730.00 0.2K
10:33 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
10:34 11,730.00 11,730.00 11,730.00 11,730.00 0.2K
10:35 11,730.00 11,730.00 11,730.00 11,730.00 0.1K
10:36 11,730.00 11,730.00 11,730.00 11,730.00 0.1K
10:37 11,730.00 11,760.00 11,730.00 11,760.00 0.2K
10:38 11,730.00 11,730.00 11,710.00 11,710.00 1.3K
10:39 11,700.00 11,700.00 11,700.00 11,700.00 0.0K
10:40 11,700.00 11,730.00 11,700.00 11,730.00 0.4K
10:41 11,730.00 11,740.00 11,700.00 11,700.00 1.3K
10:42 11,700.00 11,700.00 11,700.00 11,700.00 0.0K
10:43 11,700.00 11,700.00 11,700.00 11,700.00 0.0K
10:45 11,740.00 11,760.00 11,740.00 11,760.00 1.0K
10:46 11,760.00 11,810.00 11,730.00 11,810.00 2.1K
10:47 11,810.00 11,810.00 11,810.00 11,810.00 0.2K
10:48 11,810.00 11,810.00 11,810.00 11,810.00 0.0K
10:49 11,810.00 11,810.00 11,790.00 11,790.00 0.4K
10:50 11,790.00 11,820.00 11,780.00 11,780.00 0.1K
10:52 11,760.00 11,760.00 11,760.00 11,760.00 0.5K
10:53 11,750.00 11,750.00 11,750.00 11,750.00 0.1K
10:54 11,750.00 11,750.00 11,740.00 11,740.00 0.0K
10:56 11,750.00 11,750.00 11,740.00 11,740.00 0.1K
10:57 11,740.00 11,740.00 11,730.00 11,730.00 0.4K
10:58 11,730.00 11,730.00 11,730.00 11,730.00 0.1K
10:59 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
11:00 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
11:01 11,740.00 11,740.00 11,730.00 11,730.00 2.0K
11:02 11,740.00 11,740.00 11,740.00 11,740.00 0.1K
11:03 11,740.00 11,750.00 11,740.00 11,750.00 0.1K
11:04 11,750.00 11,750.00 11,740.00 11,740.00 0.7K
11:05 11,750.00 11,750.00 11,730.00 11,730.00 0.3K
11:08 11,730.00 11,730.00 11,730.00 11,730.00 0.2K
11:09 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
11:10 11,730.00 11,730.00 11,730.00 11,730.00 0.0K
11:11 11,720.00 11,720.00 11,720.00 11,720.00 0.1K
11:12 11,720.00 11,720.00 11,720.00 11,720.00 0.7K
11:13 11,710.00 11,710.00 11,710.00 11,710.00 0.1K
11:15 11,710.00 11,710.00 11,710.00 11,710.00 0.7K
11:16 11,700.00 11,700.00 11,700.00 11,700.00 0.2K
11:17 11,700.00 11,700.00 11,700.00 11,700.00 0.4K
11:18 11,730.00 11,730.00 11,690.00 11,690.00 0.2K
11:20 11,690.00 11,690.00 11,680.00 11,680.00 0.6K
11:21 11,680.00 11,680.00 11,680.00 11,680.00 0.2K
11:22 11,670.00 11,670.00 11,660.00 11,660.00 1.0K
11:23 11,660.00 11,660.00 11,660.00 11,660.00 0.1K
11:24 11,660.00 11,660.00 11,650.00 11,650.00 0.5K
11:25 11,650.00 11,650.00 11,650.00 11,650.00 0.0K
11:26 11,680.00 11,680.00 11,680.00 11,680.00 0.0K
11:28 11,650.00 11,650.00 11,650.00 11,650.00 0.1K
11:30 11,680.00 11,680.00 11,650.00 11,650.00 0.1K
11:31 11,650.00 11,650.00 11,650.00 11,650.00 0.4K
11:33 11,700.00 11,710.00 11,700.00 11,710.00 0.1K
11:34 11,710.00 11,710.00 11,710.00 11,710.00 0.0K
11:35 11,710.00 11,710.00 11,650.00 11,650.00 0.6K
11:36 11,650.00 11,650.00 11,650.00 11,650.00 0.3K
11:37 11,650.00 11,710.00 11,650.00 11,710.00 6.6K
11:38 11,700.00 11,700.00 11,700.00 11,700.00 0.0K
11:43 11,690.00 11,700.00 11,690.00 11,700.00 0.1K
11:44 11,690.00 11,690.00 11,690.00 11,690.00 0.0K
11:45 11,630.00 11,630.00 11,630.00 11,630.00 0.0K
11:47 11,650.00 11,650.00 11,620.00 11,620.00 0.3K
11:50 11,610.00 11,610.00 11,600.00 11,600.00 0.4K
11:51 11,590.00 11,590.00 11,590.00 11,590.00 0.0K
11:52 11,590.00 11,590.00 11,560.00 11,560.00 0.2K
11:53 11,560.00 11,560.00 11,540.00 11,540.00 0.4K
11:54 11,540.00 11,540.00 11,540.00 11,540.00 0.0K
11:55 11,560.00 11,560.00 11,560.00 11,560.00 0.1K
11:56 11,560.00 11,560.00 11,540.00 11,540.00 0.5K
11:57 11,590.00 11,590.00 11,590.00 11,590.00 0.1K
11:58 11,610.00 11,610.00 11,610.00 11,610.00 0.3K
12:00 11,610.00 11,610.00 11,610.00 11,610.00 0.1K
12:01 11,610.00 11,610.00 11,610.00 11,610.00 0.0K
12:02 11,610.00 11,620.00 11,610.00 11,620.00 0.1K
12:04 11,620.00 11,620.00 11,620.00 11,620.00 0.1K
12:05 11,610.00 11,610.00 11,610.00 11,610.00 0.2K
12:06 11,610.00 11,610.00 11,600.00 11,600.00 0.2K
12:07 11,570.00 11,620.00 11,550.00 11,550.00 8.5K
12:08 11,530.00 11,530.00 11,530.00 11,530.00 1.4K
12:09 11,520.00 11,520.00 11,520.00 11,520.00 0.8K
12:12 11,580.00 11,580.00 11,580.00 11,580.00 0.0K
12:15 11,520.00 11,580.00 11,520.00 11,570.00 0.0K
12:16 11,520.00 11,520.00 11,500.00 11,500.00 2.8K
12:17 11,490.00 11,490.00 11,490.00 11,490.00 0.1K
12:18 11,490.00 11,490.00 11,480.00 11,480.00 0.2K
12:19 11,480.00 11,480.00 11,480.00 11,480.00 1.1K
12:20 11,480.00 11,480.00 11,480.00 11,480.00 0.0K
12:23 11,530.00 11,530.00 11,530.00 11,530.00 0.1K
12:24 11,490.00 11,530.00 11,490.00 11,530.00 0.0K
12:26 11,530.00 11,530.00 11,530.00 11,530.00 0.0K
12:27 11,530.00 11,530.00 11,530.00 11,530.00 0.2K
12:29 11,560.00 11,560.00 11,560.00 11,560.00 0.1K
12:30 11,560.00 11,560.00 11,560.00 11,560.00 0.0K
12:31 11,560.00 11,560.00 11,560.00 11,560.00 0.1K
12:32 11,560.00 11,560.00 11,560.00 11,560.00 0.1K
12:33 11,540.00 11,540.00 11,540.00 11,540.00 0.0K
12:34 11,540.00 11,540.00 11,540.00 11,540.00 0.1K
12:37 11,540.00 11,540.00 11,540.00 11,540.00 0.0K
12:39 11,540.00 11,540.00 11,530.00 11,530.00 0.4K
12:41 11,530.00 11,530.00 11,530.00 11,530.00 0.0K
12:44 11,550.00 11,550.00 11,550.00 11,550.00 0.1K
12:45 11,540.00 11,540.00 11,540.00 11,540.00 0.0K
12:48 11,540.00 11,540.00 11,530.00 11,530.00 0.4K
12:49 11,530.00 11,530.00 11,530.00 11,530.00 0.0K
12:50 11,530.00 11,530.00 11,530.00 11,530.00 0.1K
12:51 11,540.00 11,550.00 11,530.00 11,550.00 1.6K
12:52 11,550.00 11,550.00 11,550.00 11,550.00 0.0K
12:53 11,570.00 11,570.00 11,570.00 11,570.00 0.8K
12:54 11,570.00 11,590.00 11,570.00 11,590.00 0.2K
12:55 11,590.00 11,590.00 11,590.00 11,590.00 0.0K
12:57 11,590.00 11,590.00 11,590.00 11,590.00 0.0K
12:58 11,580.00 11,600.00 11,580.00 11,600.00 0.6K
12:59 11,600.00 11,600.00 11,600.00 11,600.00 0.1K
13:00 11,600.00 11,600.00 11,570.00 11,570.00 1.5K
13:02 11,500.00 11,500.00 11,500.00 11,500.00 2.1K
13:04 11,510.00 11,510.00 11,500.00 11,500.00 0.0K
13:05 11,500.00 11,500.00 11,500.00 11,500.00 2.3K
13:06 11,500.00 11,500.00 11,500.00 11,500.00 0.0K
13:07 11,500.00 11,540.00 11,480.00 11,500.00 0.9K
13:08 11,500.00 11,540.00 11,480.00 11,540.00 1.9K
13:09 11,540.00 11,540.00 11,540.00 11,540.00 0.2K
13:10 11,540.00 11,540.00 11,540.00 11,540.00 0.0K
13:13 11,530.00 11,550.00 11,530.00 11,550.00 0.3K
13:15 11,510.00 11,560.00 11,510.00 11,560.00 0.4K
13:16 11,510.00 11,510.00 11,510.00 11,510.00 0.0K
13:19 11,540.00 11,540.00 11,540.00 11,540.00 1.1K
13:20 11,550.00 11,650.00 11,550.00 11,630.00 6.9K
13:22 11,640.00 11,640.00 11,640.00 11,640.00 0.3K
13:24 11,630.00 11,630.00 11,600.00 11,600.00 0.2K
13:26 11,600.00 11,600.00 11,580.00 11,580.00 0.6K
13:27 11,620.00 11,620.00 11,580.00 11,580.00 1.1K
13:29 11,580.00 11,580.00 11,560.00 11,560.00 1.5K
13:31 11,560.00 11,560.00 11,540.00 11,540.00 0.6K
13:32 11,540.00 11,540.00 11,530.00 11,530.00 0.9K
13:33 11,520.00 11,520.00 11,480.00 11,520.00 6.2K
13:34 11,490.00 11,490.00 11,480.00 11,480.00 0.1K
13:36 11,500.00 11,530.00 11,490.00 11,530.00 1.2K
13:37 11,500.00 11,500.00 11,500.00 11,500.00 1.0K
13:38 11,500.00 11,500.00 11,480.00 11,480.00 2.0K
13:39 11,480.00 11,530.00 11,480.00 11,530.00 0.1K
13:41 11,510.00 11,510.00 11,510.00 11,510.00 0.3K
13:44 11,510.00 11,510.00 11,510.00 11,510.00 0.0K
13:45 11,510.00 11,510.00 11,510.00 11,510.00 0.1K
13:47 11,500.00 11,500.00 11,500.00 11,500.00 0.0K
13:48 11,500.00 11,500.00 11,490.00 11,490.00 0.0K
13:49 11,490.00 11,490.00 11,470.00 11,470.00 1.2K
13:50 11,470.00 11,470.00 11,470.00 11,470.00 0.1K
13:51 11,460.00 11,460.00 11,460.00 11,460.00 0.4K
13:53 11,470.00 11,470.00 11,470.00 11,470.00 0.1K
13:54 11,480.00 11,490.00 11,480.00 11,490.00 1.1K
13:55 11,490.00 11,490.00 11,490.00 11,490.00 0.2K
13:56 11,480.00 11,480.00 11,480.00 11,480.00 0.2K
13:58 11,490.00 11,490.00 11,470.00 11,470.00 0.4K
13:59 11,460.00 11,460.00 11,450.00 11,450.00 0.8K
14:00 11,440.00 11,440.00 11,430.00 11,440.00 0.2K
14:01 11,440.00 11,450.00 11,440.00 11,450.00 0.2K
14:02 11,450.00 11,450.00 11,450.00 11,450.00 0.2K
14:03 11,440.00 11,440.00 11,430.00 11,430.00 0.9K
14:04 11,420.00 11,420.00 11,420.00 11,420.00 0.8K
14:05 11,410.00 11,500.00 11,380.00 11,500.00 17.6K
14:06 11,540.00 11,640.00 11,480.00 11,560.00 7.1K
14:07 11,670.00 11,690.00 11,630.00 11,690.00 4.2K
14:08 11,580.00 11,580.00 11,560.00 11,560.00 0.4K
14:10 11,530.00 11,530.00 11,530.00 11,530.00 0.8K
14:11 11,560.00 11,600.00 11,560.00 11,600.00 0.2K
14:13 11,550.00 11,610.00 11,550.00 11,610.00 0.7K
14:14 11,610.00 11,610.00 11,610.00 11,610.00 0.0K
14:16 11,610.00 11,650.00 11,610.00 11,630.00 0.3K
14:17 11,630.00 11,630.00 11,600.00 11,600.00 0.6K
14:18 11,600.00 11,610.00 11,590.00 11,610.00 0.1K
14:19 11,580.00 11,610.00 11,580.00 11,610.00 0.3K
14:20 11,600.00 11,600.00 11,600.00 11,600.00 0.1K
14:21 11,580.00 11,580.00 11,580.00 11,580.00 0.0K
14:22 11,590.00 11,610.00 11,590.00 11,610.00 0.3K
14:23 11,610.00 11,610.00 11,610.00 11,610.00 0.0K
14:24 11,590.00 11,590.00 11,590.00 11,590.00 0.1K
14:26 11,600.00 11,650.00 11,600.00 11,650.00 0.7K
14:27 11,600.00 11,600.00 11,600.00 11,600.00 0.2K
14:28 11,620.00 11,620.00 11,610.00 11,610.00 1.3K
14:29 11,600.00 11,600.00 11,600.00 11,600.00 0.2K
14:30 11,590.00 11,590.00 11,590.00 11,590.00 0.1K
14:31 11,590.00 11,590.00 11,590.00 11,590.00 0.0K
14:32 11,580.00 11,600.00 11,580.00 11,600.00 0.1K
14:34 11,590.00 11,600.00 11,590.00 11,600.00 0.3K
14:35 11,590.00 11,590.00 11,590.00 11,590.00 0.2K
14:36 11,600.00 11,610.00 11,600.00 11,610.00 0.2K
14:37 11,610.00 11,620.00 11,610.00 11,620.00 0.2K
14:38 11,610.00 11,620.00 11,590.00 11,590.00 0.2K
14:39 11,610.00 11,610.00 11,610.00 11,610.00 0.1K
14:40 11,610.00 11,620.00 11,610.00 11,620.00 0.5K
14:41 11,620.00 11,650.00 11,620.00 11,650.00 1.1K
14:42 11,660.00 11,710.00 11,660.00 11,700.00 1.4K
14:43 11,700.00 11,740.00 11,690.00 11,740.00 1.5K
14:44 11,740.00 11,740.00 11,740.00 11,740.00 2.2K
14:45 11,740.00 11,740.00 11,740.00 11,740.00 0.6K
14:46 11,730.00 11,730.00 11,730.00 11,730.00 0.2K
14:47 11,730.00 11,740.00 11,730.00 11,740.00 0.5K
14:48 11,700.00 11,740.00 11,700.00 11,730.00 0.1K
14:49 11,710.00 11,710.00 11,700.00 11,700.00 0.1K
14:51 11,710.00 11,710.00 11,680.00 11,680.00 2.0K
14:52 11,680.00 11,680.00 11,680.00 11,680.00 0.2K
14:53 11,680.00 11,680.00 11,660.00 11,660.00 0.1K
14:54 11,670.00 11,670.00 11,670.00 11,670.00 0.3K
14:55 11,650.00 11,650.00 11,650.00 11,650.00 0.0K
14:57 11,660.00 11,660.00 11,650.00 11,650.00 0.2K
14:58 11,640.00 11,640.00 11,640.00 11,640.00 0.1K
14:59 11,640.00 11,640.00 11,630.00 11,630.00 0.4K
15:00 11,610.00 11,630.00 11,610.00 11,620.00 1.1K
15:01 11,620.00 11,620.00 11,600.00 11,600.00 0.5K
15:03 11,590.00 11,620.00 11,590.00 11,620.00 2.2K
15:04 11,600.00 11,600.00 11,600.00 11,600.00 0.0K
15:05 11,600.00 11,600.00 11,600.00 11,600.00 0.2K
15:06 11,620.00 11,620.00 11,620.00 11,620.00 0.4K
15:08 11,610.00 11,610.00 11,610.00 11,610.00 0.3K
15:09 11,620.00 11,620.00 11,610.00 11,610.00 0.5K
15:10 11,610.00 11,610.00 11,610.00 11,610.00 0.1K
15:11 11,600.00 11,600.00 11,590.00 11,590.00 0.7K
15:12 11,590.00 11,590.00 11,590.00 11,590.00 0.1K
15:13 11,590.00 11,590.00 11,590.00 11,590.00 0.1K
15:14 11,590.00 11,590.00 11,590.00 11,590.00 0.1K
15:15 11,580.00 11,580.00 11,570.00 11,570.00 0.6K
15:16 11,580.00 11,580.00 11,570.00 11,570.00 1.2K
15:17 11,560.00 11,570.00 11,550.00 11,570.00 1.3K
15:18 11,620.00 11,650.00 11,620.00 11,650.00 0.8K
15:19 11,670.00 11,740.00 11,670.00 11,730.00 2.1K
15:29 11,630.00 11,630.00 11,630.00 11,630.00 0.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-02 11,550.00 12,140.00 11,520.00 11,740.00 0.6M
2025-10-01 11,360.00 11,550.00 11,090.00 11,410.00 0.3M
2025-09-30 11,300.00 11,800.00 10,960.00 11,200.00 0.4M
2025-09-29 11,630.00 12,550.00 11,300.00 11,370.00 0.4M
2025-09-26 11,910.00 12,070.00 11,350.00 11,630.00 0.3M
2025-09-25 12,470.00 12,800.00 11,810.00 11,960.00 0.5M
2025-09-24 12,050.00 12,600.00 11,700.00 12,490.00 0.6M
2025-09-23 11,900.00 12,440.00 11,660.00 12,080.00 0.4M
2025-09-22 12,130.00 12,470.00 11,860.00 12,070.00 0.4M
2025-09-19 12,730.00 12,740.00 11,860.00 12,130.00 0.5M
2025-09-18 10,560.00 12,900.00 10,540.00 12,230.00 3.7M
2025-09-17 10,750.00 10,930.00 10,330.00 10,580.00 0.2M
2025-09-16 10,700.00 10,930.00 10,390.00 10,880.00 0.3M
2025-09-15 11,100.00 11,160.00 10,560.00 10,680.00 0.3M
2025-09-12 10,750.00 11,110.00 10,400.00 11,090.00 0.5M
2025-09-11 9,150.00 11,300.00 9,070.00 10,850.00 1.9M
2025-09-10 9,050.00 9,310.00 9,040.00 9,200.00 0.1M
2025-09-09 8,860.00 9,280.00 8,710.00 9,100.00 0.2M
2025-09-08 8,710.00 8,910.00 8,610.00 8,860.00 0.1M
2025-09-05 8,610.00 8,850.00 8,540.00 8,800.00 0.1M
2025-09-04 8,340.00 8,630.00 8,200.00 8,500.00 0.1M
2025-09-03 8,610.00 8,610.00 8,280.00 8,280.00 0.1M
2025-09-02 8,000.00 8,550.00 8,000.00 8,490.00 0.1M
2025-09-01 8,400.00 8,420.00 7,790.00 8,000.00 0.2M
2025-08-29 8,770.00 8,850.00 8,370.00 8,430.00 0.2M
2025-08-28 8,580.00 8,990.00 8,580.00 8,750.00 0.0M
2025-08-27 8,810.00 8,810.00 8,600.00 8,680.00 0.1M
2025-08-26 8,830.00 8,890.00 8,700.00 8,740.00 0.1M
2025-08-25 8,870.00 9,290.00 8,750.00 8,900.00 0.1M
2025-08-22 8,750.00 8,920.00 8,750.00 8,820.00 0.0M
2025-08-21 8,700.00 9,040.00 8,700.00 8,830.00 0.1M
2025-08-20 8,930.00 8,930.00 8,580.00 8,780.00 0.1M
2025-08-19 9,050.00 9,300.00 8,850.00 8,940.00 0.1M
2025-08-18 9,400.00 9,410.00 8,990.00 9,200.00 0.2M
2025-08-14 9,560.00 9,570.00 9,380.00 9,440.00 0.1M
2025-08-13 10,200.00 10,250.00 9,350.00 9,540.00 0.3M
2025-08-12 10,470.00 10,660.00 10,070.00 10,150.00 0.2M
2025-08-11 11,090.00 11,170.00 10,560.00 10,560.00 0.2M
2025-08-08 10,200.00 11,200.00 10,150.00 11,090.00 0.5M
2025-08-07 10,520.00 10,840.00 10,100.00 10,170.00 0.2M
2025-08-06 10,010.00 10,870.00 10,010.00 10,510.00 0.2M
2025-08-05 10,190.00 10,540.00 10,040.00 10,220.00 0.1M
2025-08-04 9,620.00 10,380.00 9,500.00 10,250.00 0.2M
2025-08-01 10,040.00 10,160.00 9,450.00 9,790.00 0.2M
2025-07-31 10,400.00 10,440.00 10,090.00 10,110.00 0.1M
2025-07-30 10,690.00 11,350.00 10,390.00 10,400.00 0.5M
2025-07-29 10,600.00 10,770.00 10,140.00 10,570.00 0.3M
2025-07-28 11,160.00 11,160.00 10,220.00 10,420.00 0.5M
2025-07-25 9,380.00 11,040.00 9,380.00 10,750.00 2.1M
2025-07-24 9,200.00 9,900.00 9,140.00 9,340.00 0.4M
2025-07-23 8,950.00 9,260.00 8,560.00 9,160.00 0.2M
2025-07-22 8,800.00 9,130.00 8,780.00 8,950.00 0.2M
2025-07-21 8,930.00 8,990.00 8,710.00 8,760.00 0.1M
2025-07-18 8,880.00 9,030.00 8,780.00 8,800.00 0.1M
2025-07-17 8,870.00 9,040.00 8,750.00 8,900.00 0.1M
2025-07-16 9,180.00 9,180.00 8,860.00 8,940.00 0.1M
2025-07-15 8,740.00 9,240.00 8,550.00 9,000.00 0.1M
2025-07-14 8,960.00 9,010.00 8,770.00 8,800.00 0.1M
2025-07-11 8,820.00 9,050.00 8,760.00 8,960.00 0.1M
2025-07-10 8,910.00 8,980.00 8,750.00 8,760.00 0.1M
2025-07-09 9,030.00 9,100.00 8,750.00 8,840.00 0.1M
2025-07-08 8,990.00 9,180.00 8,810.00 9,030.00 0.1M
2025-07-07 9,050.00 9,190.00 8,750.00 8,870.00 0.1M
2025-07-04 9,370.00 9,370.00 9,020.00 9,040.00 0.1M
2025-07-03 9,210.00 9,340.00 9,120.00 9,270.00 0.1M
2025-07-02 9,310.00 9,400.00 9,060.00 9,180.00 0.1M
2025-07-01 9,410.00 9,490.00 9,340.00 9,400.00 0.1M
2025-06-30 9,480.00 9,670.00 9,210.00 9,400.00 0.1M
2025-06-27 10,050.00 10,050.00 9,430.00 9,470.00 0.1M
2025-06-26 10,300.00 10,300.00 9,770.00 10,000.00 0.1M
2025-06-25 10,140.00 10,800.00 10,100.00 10,230.00 0.3M
2025-06-24 9,110.00 10,200.00 9,110.00 10,090.00 0.4M
2025-06-23 9,160.00 9,340.00 8,920.00 9,040.00 0.1M
2025-06-20 9,390.00 9,570.00 9,250.00 9,410.00 0.1M
2025-06-19 9,520.00 9,740.00 9,350.00 9,410.00 0.1M
2025-06-18 9,540.00 9,630.00 9,360.00 9,590.00 0.1M
2025-06-17 9,260.00 10,030.00 9,180.00 9,600.00 0.2M
2025-06-16 9,210.00 9,270.00 9,040.00 9,230.00 0.1M
2025-06-13 9,870.00 9,870.00 9,210.00 9,280.00 0.2M
2025-06-12 9,920.00 9,920.00 9,660.00 9,740.00 0.1M
2025-06-11 9,680.00 9,960.00 9,680.00 9,860.00 0.1M
2025-06-10 9,970.00 9,970.00 9,570.00 9,630.00 0.1M
2025-06-09 9,990.00 9,990.00 9,630.00 9,820.00 0.1M
2025-06-05 9,380.00 10,150.00 9,300.00 9,800.00 0.2M
2025-06-04 9,230.00 9,520.00 9,180.00 9,380.00 0.1M
2025-06-02 9,170.00 9,240.00 9,000.00 9,020.00 0.1M
2025-05-30 9,550.00 9,550.00 9,130.00 9,200.00 0.1M
2025-05-29 9,670.00 9,690.00 9,340.00 9,420.00 0.1M
2025-05-28 9,570.00 9,870.00 9,480.00 9,500.00 0.1M
2025-05-27 9,600.00 9,620.00 9,385.00 9,480.00 0.1M
2025-05-26 9,100.00 10,460.00 9,020.00 9,630.00 0.8M
2025-05-23 9,160.00 9,250.00 8,980.00 9,020.00 0.1M
2025-05-22 9,350.00 9,400.00 9,120.00 9,150.00 0.1M
2025-05-21 9,270.00 9,530.00 9,270.00 9,480.00 0.1M
2025-05-20 9,610.00 9,870.00 9,230.00 9,230.00 0.2M
2025-05-19 10,100.00 10,100.00 9,530.00 9,550.00 0.2M
2025-05-16 10,600.00 10,750.00 10,010.00 10,130.00 0.2M
2025-05-15 10,920.00 11,540.00 10,510.00 10,530.00 0.8M
2025-05-14 11,050.00 11,440.00 10,830.00 10,910.00 0.8M
2025-05-13 11,190.00 11,450.00 10,660.00 10,730.00 0.9M
2025-05-12 9,760.00 11,870.00 9,620.00 10,900.00 4.5M
2025-05-09 10,020.00 10,150.00 9,630.00 9,650.00 0.1M
2025-05-08 10,050.00 10,330.00 9,940.00 9,960.00 0.1M
2025-05-07 9,940.00 10,180.00 9,850.00 9,990.00 0.1M
2025-05-02 9,950.00 10,160.00 9,830.00 9,940.00 0.1M
2025-04-30 10,140.00 10,210.00 9,930.00 9,950.00 0.1M
2025-04-29 10,140.00 10,580.00 10,120.00 10,140.00 0.1M
2025-04-28 10,420.00 10,420.00 10,000.00 10,040.00 0.1M
2025-04-25 10,480.00 10,590.00 10,330.00 10,410.00 0.1M
2025-04-24 10,910.00 11,060.00 10,250.00 10,270.00 0.2M
2025-04-23 10,490.00 11,030.00 10,310.00 10,800.00 0.3M
2025-04-22 10,300.00 10,700.00 10,260.00 10,270.00 0.2M
2025-04-21 10,360.00 11,300.00 10,140.00 10,580.00 0.4M
2025-04-18 10,800.00 10,880.00 10,460.00 10,460.00 0.2M
2025-04-17 10,000.00 10,880.00 9,950.00 10,880.00 0.3M
2025-04-16 10,260.00 10,470.00 10,100.00 10,120.00 0.1M
2025-04-15 10,480.00 10,670.00 10,200.00 10,330.00 0.2M
2025-04-14 10,100.00 10,430.00 9,890.00 10,250.00 0.2M
2025-04-11 9,000.00 9,930.00 8,990.00 9,890.00 0.5M
2025-04-10 9,500.00 9,570.00 9,100.00 9,270.00 0.3M
2025-04-09 8,410.00 8,880.00 8,350.00 8,680.00 0.2M
2025-04-08 8,950.00 9,170.00 8,460.00 8,570.00 0.3M
2025-04-07 9,180.00 9,210.00 8,400.00 8,610.00 0.4M
2025-04-04 9,790.00 9,920.00 9,200.00 9,670.00 0.5M
2025-04-03 10,260.00 10,510.00 9,810.00 10,030.00 0.3M
2025-04-02 10,980.00 11,340.00 10,410.00 10,510.00 0.4M
2025-04-01 10,410.00 11,090.00 10,410.00 10,710.00 0.4M
2025-03-31 11,480.00 11,560.00 10,280.00 10,280.00 0.5M
2025-03-28 11,640.00 12,970.00 11,300.00 11,830.00 1.3M
2025-03-27 11,850.00 12,040.00 11,500.00 11,700.00 0.2M
2025-03-26 11,920.00 12,240.00 11,430.00 12,030.00 0.3M
2025-03-25 12,560.00 12,690.00 11,760.00 11,870.00 0.4M
2025-03-24 12,870.00 13,100.00 12,320.00 12,360.00 0.4M
2025-03-21 13,000.00 13,730.00 12,650.00 12,830.00 1.2M
2025-03-20 13,850.00 14,030.00 12,610.00 12,670.00 0.8M
2025-03-19 14,010.00 14,860.00 13,450.00 13,530.00 2.5M
2025-03-18 13,950.00 13,970.00 13,430.00 13,850.00 1.0M
2025-03-17 12,450.00 15,000.00 12,260.00 13,900.00 7.9M
2025-03-14 12,100.00 12,560.00 11,960.00 12,270.00 0.7M
2025-03-13 13,290.00 13,760.00 12,150.00 12,170.00 2.0M
2025-03-12 12,710.00 13,300.00 11,950.00 12,550.00 1.6M
2025-03-11 11,300.00 13,930.00 11,300.00 12,750.00 3.2M
2025-03-10 12,050.00 12,400.00 11,590.00 11,660.00 0.6M
2025-03-07 13,700.00 13,700.00 11,880.00 11,950.00 1.0M
2025-03-06 14,010.00 14,820.00 13,710.00 13,730.00 1.0M
2025-03-05 15,090.00 15,450.00 13,780.00 14,000.00 1.0M
2025-03-04 17,290.00 17,330.00 13,230.00 15,250.00 1.7M
2025-02-28 17,210.00 18,170.00 16,930.00 17,600.00 0.8M
2025-02-27 17,700.00 19,450.00 17,330.00 17,820.00 2.8M
2025-02-26 18,620.00 18,970.00 17,330.00 17,330.00 1.1M
2025-02-25 18,390.00 20,850.00 18,200.00 18,860.00 3.0M
2025-02-24 21,000.00 21,100.00 19,000.00 19,000.00 1.9M
2025-02-21 20,200.00 24,250.00 19,890.00 21,550.00 11.4M
2025-02-20 20,550.00 22,800.00 19,620.00 20,950.00 8.7M
2025-02-19 17,820.00 23,150.00 17,720.00 21,050.00 21.2M
2025-02-18 18,210.00 19,010.00 17,700.00 17,820.00 3.6M
2025-02-17 17,490.00 20,250.00 16,750.00 18,380.00 13.3M
2025-02-14 19,770.00 19,770.00 16,160.00 16,930.00 6.3M
2025-02-13 21,450.00 22,200.00 19,350.00 20,250.00 10.5M
2025-02-12 14,430.00 24,000.00 14,330.00 22,500.00 44.7M