KFin Technologies Ltd (KFIN)

KFIN
🏛️ Indien →
1,070.80
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 1,064.00 1,064.00 1,064.00 1,064.00 0.8K
09:15 1,067.80 1,070.00 1,067.80 1,069.80 11.3K
09:16 1,069.20 1,069.20 1,066.90 1,067.60 5.1K
09:17 1,067.80 1,070.10 1,065.10 1,068.20 6.5K
09:18 1,067.00 1,067.90 1,065.20 1,067.80 2.7K
09:19 1,067.70 1,067.70 1,066.60 1,066.60 1.0K
09:20 1,066.10 1,066.10 1,063.10 1,066.00 2.5K
09:21 1,066.00 1,066.00 1,063.80 1,063.80 1.1K
09:22 1,063.40 1,064.70 1,062.40 1,063.00 2.4K
09:23 1,063.10 1,063.90 1,060.70 1,063.90 2.2K
09:24 1,064.80 1,066.00 1,064.80 1,065.10 1.0K
09:25 1,066.70 1,066.70 1,065.40 1,065.40 3.1K
09:26 1,065.40 1,065.80 1,065.00 1,065.30 0.4K
09:27 1,065.50 1,065.70 1,064.70 1,065.30 0.4K
09:28 1,064.90 1,065.10 1,063.80 1,064.40 1.4K
09:29 1,064.10 1,064.10 1,063.20 1,063.20 2.3K
09:30 1,063.70 1,063.70 1,061.50 1,061.90 0.9K
09:31 1,061.80 1,061.80 1,060.50 1,061.10 2.9K
09:32 1,061.00 1,061.90 1,060.00 1,061.90 2.3K
09:33 1,061.40 1,061.80 1,060.00 1,061.80 2.9K
09:34 1,061.50 1,062.00 1,061.20 1,061.40 2.6K
09:35 1,061.40 1,062.00 1,061.40 1,061.90 0.6K
09:36 1,061.90 1,063.00 1,061.90 1,061.90 8.2K
09:37 1,061.80 1,062.90 1,057.50 1,057.50 7.5K
09:38 1,058.00 1,058.80 1,057.20 1,057.50 8.3K
09:39 1,057.40 1,060.70 1,057.40 1,060.70 3.7K
09:40 1,061.20 1,063.00 1,061.20 1,062.90 2.0K
09:41 1,062.80 1,063.40 1,062.00 1,063.40 3.2K
09:42 1,064.00 1,064.00 1,063.20 1,063.20 0.6K
09:43 1,064.00 1,064.00 1,062.60 1,063.40 1.3K
09:44 1,063.40 1,064.00 1,062.50 1,063.80 1.9K
09:45 1,063.90 1,064.30 1,062.50 1,064.20 6.7K
09:46 1,064.40 1,066.30 1,063.90 1,066.30 1.5K
09:47 1,067.30 1,069.00 1,067.30 1,067.50 3.5K
09:48 1,067.60 1,068.10 1,067.00 1,067.30 1.0K
09:49 1,067.50 1,069.30 1,067.40 1,069.30 0.9K
09:50 1,069.50 1,069.90 1,067.90 1,069.70 1.2K
09:51 1,069.70 1,070.00 1,068.40 1,068.80 3.8K
09:52 1,068.50 1,069.00 1,068.40 1,068.40 0.2K
09:53 1,068.60 1,070.00 1,068.30 1,069.00 1.8K
09:54 1,070.00 1,070.00 1,069.40 1,069.50 0.8K
09:55 1,069.20 1,069.50 1,068.20 1,069.30 4.4K
09:56 1,069.00 1,072.40 1,069.00 1,071.80 3.1K
09:57 1,071.80 1,074.50 1,071.00 1,074.50 3.8K
09:58 1,074.00 1,074.50 1,073.70 1,073.70 1.3K
09:59 1,074.10 1,074.50 1,072.80 1,072.80 0.7K
10:00 1,074.00 1,074.90 1,072.30 1,073.40 6.0K
10:01 1,073.50 1,073.50 1,072.00 1,072.60 0.5K
10:02 1,072.60 1,072.60 1,071.30 1,071.90 2.7K
10:03 1,071.20 1,071.90 1,070.00 1,070.00 1.2K
10:04 1,070.00 1,071.10 1,070.00 1,070.10 0.5K
10:05 1,070.00 1,070.80 1,069.40 1,070.30 0.3K
10:06 1,070.70 1,071.00 1,069.00 1,069.00 3.0K
10:07 1,068.60 1,069.90 1,068.60 1,069.00 0.5K
10:08 1,069.90 1,069.90 1,069.00 1,069.10 0.2K
10:09 1,069.20 1,069.20 1,067.20 1,067.20 0.9K
10:10 1,067.20 1,068.00 1,065.00 1,065.00 2.3K
10:11 1,065.00 1,066.90 1,065.00 1,065.50 1.0K
10:12 1,065.20 1,065.20 1,062.20 1,062.20 3.4K
10:13 1,062.40 1,063.60 1,061.00 1,063.00 3.5K
10:14 1,063.00 1,063.70 1,062.00 1,062.70 1.4K
10:15 1,063.20 1,063.20 1,061.00 1,061.90 0.9K
10:16 1,061.10 1,063.30 1,061.10 1,061.50 0.4K
10:17 1,062.60 1,062.60 1,061.20 1,061.20 1.0K
10:18 1,060.90 1,061.60 1,060.40 1,060.90 1.1K
10:19 1,061.60 1,061.60 1,060.50 1,061.30 1.0K
10:20 1,060.70 1,061.30 1,060.70 1,060.70 0.3K
10:21 1,061.20 1,061.30 1,060.70 1,060.80 0.1K
10:22 1,061.40 1,061.50 1,060.80 1,061.50 0.6K
10:23 1,060.90 1,061.50 1,060.70 1,060.70 2.4K
10:24 1,060.70 1,061.40 1,060.60 1,061.00 0.4K
10:25 1,061.00 1,061.40 1,060.70 1,060.70 0.7K
10:26 1,060.70 1,062.00 1,060.70 1,061.20 1.6K
10:27 1,061.00 1,061.90 1,061.00 1,061.10 1.1K
10:28 1,061.10 1,061.50 1,061.00 1,061.20 0.3K
10:29 1,060.50 1,061.40 1,060.10 1,060.70 3.7K
10:30 1,061.00 1,061.80 1,060.50 1,060.50 0.6K
10:31 1,060.70 1,061.80 1,060.70 1,061.00 0.5K
10:32 1,061.70 1,062.60 1,061.70 1,062.50 0.6K
10:33 1,062.10 1,062.10 1,061.00 1,061.10 0.8K
10:34 1,061.60 1,061.60 1,061.10 1,061.30 1.3K
10:35 1,061.80 1,062.30 1,061.40 1,062.30 0.5K
10:36 1,061.90 1,062.70 1,061.80 1,062.20 1.4K
10:37 1,062.70 1,062.80 1,062.10 1,062.60 0.6K
10:38 1,062.80 1,062.80 1,062.30 1,062.30 0.1K
10:39 1,062.80 1,063.00 1,062.40 1,063.00 0.5K
10:40 1,062.80 1,063.00 1,062.80 1,062.80 0.2K
10:41 1,062.80 1,065.00 1,062.80 1,064.90 2.4K
10:42 1,064.70 1,067.00 1,064.70 1,066.80 2.0K
10:43 1,066.20 1,066.90 1,066.20 1,066.80 0.3K
10:44 1,066.70 1,069.00 1,066.70 1,068.70 1.8K
10:45 1,068.50 1,069.50 1,068.50 1,069.40 4.1K
10:46 1,069.90 1,070.00 1,069.50 1,070.00 0.7K
10:47 1,068.50 1,069.80 1,066.90 1,067.90 4.5K
10:48 1,067.80 1,070.00 1,067.40 1,069.80 2.9K
10:49 1,070.00 1,070.00 1,069.60 1,070.00 1.8K
10:50 1,069.70 1,070.00 1,069.30 1,069.50 2.2K
10:51 1,069.90 1,070.00 1,069.50 1,070.00 1.0K
10:52 1,069.20 1,069.70 1,068.20 1,068.90 1.2K
10:53 1,069.50 1,069.50 1,068.90 1,069.10 0.3K
10:54 1,068.50 1,069.00 1,068.50 1,068.50 0.6K
10:55 1,068.00 1,068.40 1,067.50 1,067.90 0.6K
10:56 1,067.90 1,068.20 1,067.40 1,067.40 0.2K
10:57 1,067.40 1,068.00 1,066.50 1,066.80 1.5K
10:58 1,066.80 1,067.30 1,066.80 1,066.80 0.3K
10:59 1,066.80 1,067.30 1,066.80 1,067.00 0.3K
11:00 1,066.90 1,067.00 1,066.50 1,066.50 0.3K
11:01 1,066.50 1,066.90 1,066.10 1,066.70 0.3K
11:02 1,066.70 1,066.70 1,065.20 1,065.90 0.7K
11:03 1,065.70 1,065.90 1,065.20 1,065.60 0.2K
11:04 1,065.60 1,065.80 1,065.60 1,065.80 0.3K
11:05 1,065.50 1,065.50 1,064.40 1,065.00 0.8K
11:06 1,064.60 1,065.40 1,064.60 1,065.40 0.5K
11:07 1,064.70 1,066.50 1,064.70 1,066.30 1.1K
11:08 1,066.50 1,066.50 1,066.20 1,066.20 0.3K
11:09 1,066.00 1,066.10 1,066.00 1,066.00 0.4K
11:10 1,066.10 1,067.60 1,066.00 1,067.60 0.6K
11:11 1,067.00 1,068.50 1,067.00 1,068.50 1.1K
11:12 1,068.50 1,069.00 1,068.00 1,069.00 0.2K
11:13 1,068.50 1,068.60 1,066.60 1,067.80 1.1K
11:14 1,067.20 1,068.60 1,067.20 1,068.00 0.4K
11:15 1,068.30 1,068.30 1,066.00 1,066.60 1.8K
11:16 1,066.00 1,066.60 1,066.00 1,066.00 0.8K
11:17 1,066.00 1,066.10 1,065.60 1,065.70 0.4K
11:18 1,065.70 1,066.10 1,065.70 1,065.70 0.2K
11:19 1,066.10 1,066.10 1,065.00 1,065.30 0.6K
11:20 1,065.00 1,065.60 1,064.40 1,064.50 1.4K
11:21 1,064.50 1,065.70 1,064.50 1,065.20 0.5K
11:22 1,065.60 1,065.70 1,065.20 1,065.20 0.3K
11:23 1,065.00 1,065.40 1,065.00 1,065.00 1.1K
11:24 1,065.50 1,065.50 1,064.50 1,064.50 0.6K
11:25 1,064.80 1,064.80 1,064.50 1,064.80 0.3K
11:26 1,065.20 1,065.40 1,064.10 1,064.10 1.0K
11:27 1,064.20 1,065.30 1,064.20 1,064.60 3.3K
11:28 1,064.40 1,064.60 1,063.10 1,063.10 2.5K
11:29 1,063.70 1,063.70 1,063.00 1,063.10 1.1K
11:30 1,063.10 1,064.20 1,063.10 1,064.20 0.6K
11:31 1,063.90 1,064.30 1,063.30 1,063.90 0.2K
11:32 1,063.90 1,064.40 1,063.80 1,063.80 0.8K
11:33 1,064.20 1,064.20 1,063.60 1,063.80 0.2K
11:34 1,064.00 1,064.10 1,064.00 1,064.10 0.1K
11:35 1,064.10 1,064.70 1,064.10 1,064.70 0.2K
11:36 1,064.40 1,064.80 1,064.40 1,064.70 0.5K
11:37 1,064.70 1,064.70 1,064.10 1,064.10 0.4K
11:38 1,064.60 1,064.60 1,064.10 1,064.50 0.4K
11:39 1,064.10 1,064.60 1,063.20 1,063.20 1.8K
11:40 1,063.20 1,063.70 1,062.70 1,062.70 0.9K
11:41 1,062.70 1,064.00 1,062.70 1,063.90 2.4K
11:42 1,063.40 1,063.80 1,063.40 1,063.40 0.3K
11:43 1,063.40 1,063.40 1,062.10 1,062.40 0.3K
11:44 1,063.00 1,063.00 1,062.30 1,062.60 0.6K
11:45 1,062.60 1,063.70 1,062.60 1,062.70 0.3K
11:46 1,063.80 1,064.00 1,063.30 1,064.00 0.7K
11:47 1,064.10 1,064.70 1,063.80 1,064.10 1.1K
11:48 1,063.90 1,065.20 1,063.70 1,064.60 0.7K
11:49 1,065.10 1,065.90 1,064.70 1,065.30 1.1K
11:50 1,066.00 1,067.10 1,065.60 1,066.70 1.9K
11:51 1,067.10 1,067.80 1,066.80 1,067.80 0.2K
11:52 1,067.70 1,067.90 1,067.10 1,067.90 0.2K
11:53 1,067.80 1,068.90 1,067.80 1,068.90 0.4K
11:54 1,068.30 1,069.00 1,068.20 1,069.00 1.3K
11:55 1,068.90 1,069.00 1,067.80 1,068.10 1.4K
11:56 1,068.10 1,068.80 1,067.90 1,067.90 0.6K
11:57 1,068.80 1,068.80 1,068.40 1,068.80 0.4K
11:58 1,068.80 1,068.80 1,068.20 1,068.20 0.4K
11:59 1,067.80 1,067.80 1,066.60 1,067.50 3.2K
12:00 1,067.50 1,067.50 1,067.10 1,067.30 0.4K
12:01 1,067.10 1,067.70 1,067.10 1,067.70 0.6K
12:02 1,067.20 1,067.50 1,066.70 1,067.00 0.8K
12:03 1,066.90 1,066.90 1,066.00 1,066.00 0.7K
12:04 1,066.50 1,067.40 1,065.70 1,067.20 0.8K
12:05 1,067.20 1,069.40 1,067.20 1,068.80 2.2K
12:06 1,068.30 1,069.30 1,068.30 1,069.00 0.5K
12:07 1,068.80 1,069.00 1,068.50 1,068.60 0.4K
12:08 1,068.90 1,068.90 1,068.60 1,068.60 0.2K
12:09 1,068.90 1,069.00 1,067.70 1,067.70 0.5K
12:10 1,067.70 1,068.60 1,067.70 1,068.60 0.2K
12:11 1,068.60 1,068.80 1,068.10 1,068.70 1.5K
12:12 1,068.80 1,069.20 1,068.70 1,068.90 1.9K
12:13 1,069.00 1,069.40 1,068.60 1,069.10 1.6K
12:14 1,068.60 1,069.50 1,068.00 1,069.40 1.0K
12:15 1,069.10 1,069.40 1,068.70 1,069.00 1.2K
12:16 1,069.10 1,069.50 1,068.60 1,069.00 0.2K
12:17 1,069.50 1,069.90 1,069.30 1,069.90 0.6K
12:18 1,069.40 1,069.60 1,068.60 1,068.60 1.3K
12:19 1,068.70 1,069.00 1,068.40 1,068.40 0.7K
12:20 1,068.40 1,068.80 1,067.00 1,067.60 1.1K
12:21 1,067.00 1,068.10 1,066.70 1,067.50 1.8K
12:22 1,068.10 1,069.00 1,067.50 1,069.00 0.6K
12:23 1,068.90 1,068.90 1,068.20 1,068.80 0.4K
12:24 1,068.50 1,068.90 1,067.60 1,067.80 3.9K
12:25 1,068.20 1,068.80 1,068.20 1,068.70 0.3K
12:26 1,068.80 1,068.90 1,067.40 1,068.00 0.9K
12:27 1,067.60 1,068.00 1,067.60 1,068.00 0.0K
12:28 1,068.00 1,068.10 1,067.30 1,068.10 0.3K
12:29 1,068.00 1,068.10 1,067.30 1,067.60 0.6K
12:30 1,068.10 1,068.10 1,067.20 1,067.20 0.4K
12:31 1,066.40 1,066.40 1,065.80 1,065.80 1.4K
12:32 1,065.40 1,066.60 1,065.30 1,066.50 0.4K
12:33 1,066.40 1,066.50 1,065.40 1,065.40 1.0K
12:34 1,065.30 1,066.30 1,065.30 1,065.70 1.7K
12:35 1,065.70 1,066.30 1,065.60 1,065.60 0.6K
12:36 1,065.60 1,066.40 1,065.60 1,065.70 1.0K
12:37 1,065.70 1,067.40 1,065.50 1,066.60 0.8K
12:38 1,066.60 1,067.10 1,066.30 1,066.90 1.0K
12:39 1,066.40 1,066.90 1,065.10 1,065.10 1.0K
12:40 1,065.10 1,067.60 1,065.10 1,067.60 1.6K
12:41 1,066.50 1,070.30 1,066.50 1,070.00 2.3K
12:42 1,070.30 1,070.30 1,068.30 1,070.00 14.1K
12:43 1,069.40 1,070.10 1,069.40 1,070.00 2.0K
12:44 1,070.00 1,070.30 1,069.40 1,069.40 2.2K
12:45 1,069.60 1,070.50 1,069.60 1,070.50 2.2K
12:46 1,070.30 1,070.80 1,070.30 1,070.80 0.4K
12:47 1,070.80 1,071.40 1,070.60 1,071.40 1.1K
12:48 1,071.40 1,072.40 1,071.40 1,072.40 2.2K
12:49 1,072.50 1,073.50 1,072.50 1,072.90 1.9K
12:50 1,073.40 1,074.00 1,073.10 1,073.80 2.0K
12:51 1,073.80 1,074.40 1,073.80 1,074.10 0.6K
12:52 1,074.10 1,074.80 1,074.00 1,074.80 2.2K
12:53 1,074.80 1,074.90 1,073.60 1,074.00 2.7K
12:54 1,073.20 1,075.00 1,073.20 1,075.00 4.4K
12:55 1,074.90 1,077.50 1,074.90 1,077.50 5.1K
12:56 1,077.50 1,079.00 1,077.10 1,077.30 5.5K
12:57 1,077.20 1,077.20 1,074.90 1,074.90 2.9K
12:58 1,076.00 1,076.00 1,075.20 1,075.40 1.6K
12:59 1,074.90 1,075.80 1,074.90 1,075.50 0.9K
13:00 1,075.60 1,075.60 1,074.80 1,075.00 1.0K
13:01 1,075.00 1,076.10 1,074.50 1,075.60 1.0K
13:02 1,076.50 1,076.60 1,075.60 1,076.50 13.9K
13:03 1,076.50 1,076.80 1,076.00 1,076.60 0.3K
13:04 1,076.60 1,077.50 1,076.60 1,077.50 0.9K
13:05 1,077.40 1,078.40 1,076.70 1,077.00 3.6K
13:06 1,077.00 1,077.90 1,076.30 1,076.30 2.7K
13:07 1,075.80 1,076.30 1,075.40 1,075.40 1.0K
13:08 1,075.30 1,076.20 1,075.30 1,075.50 1.5K
13:09 1,076.00 1,076.00 1,075.50 1,075.70 0.3K
13:10 1,075.70 1,076.00 1,075.30 1,076.00 1.4K
13:11 1,075.90 1,076.50 1,075.50 1,076.20 1.3K
13:12 1,075.60 1,076.20 1,075.60 1,075.90 1.0K
13:13 1,075.90 1,076.00 1,075.20 1,075.20 2.4K
13:14 1,075.20 1,075.50 1,073.70 1,073.70 12.1K
13:15 1,073.80 1,073.80 1,073.00 1,073.80 5.4K
13:16 1,073.90 1,073.90 1,073.30 1,073.30 2.2K
13:17 1,073.40 1,073.90 1,073.10 1,073.30 1.2K
13:18 1,073.70 1,073.80 1,072.10 1,072.50 2.8K
13:19 1,072.50 1,072.50 1,072.00 1,072.00 1.0K
13:20 1,071.70 1,072.00 1,069.10 1,069.30 3.4K
13:21 1,070.30 1,071.70 1,070.30 1,071.70 2.5K
13:22 1,071.70 1,071.80 1,069.70 1,070.50 2.5K
13:23 1,070.30 1,070.70 1,069.70 1,070.00 1.2K
13:24 1,070.00 1,070.00 1,069.10 1,069.90 1.1K
13:25 1,069.90 1,069.90 1,069.10 1,069.90 0.7K
13:26 1,069.90 1,070.30 1,068.40 1,070.00 2.3K
13:27 1,069.60 1,071.80 1,069.10 1,071.80 2.9K
13:28 1,071.40 1,071.90 1,070.80 1,071.60 3.9K
13:29 1,071.90 1,072.00 1,071.50 1,072.00 0.7K
13:30 1,072.00 1,072.10 1,071.30 1,071.30 2.2K
13:31 1,070.90 1,071.20 1,069.70 1,070.00 4.4K
13:32 1,070.80 1,071.80 1,070.30 1,071.20 1.2K
13:33 1,071.20 1,072.00 1,071.20 1,071.70 1.7K
13:34 1,071.70 1,071.80 1,071.10 1,071.80 1.8K
13:35 1,071.20 1,071.80 1,070.90 1,071.80 1.9K
13:36 1,071.80 1,071.90 1,071.00 1,071.80 1.1K
13:37 1,071.80 1,073.50 1,071.30 1,073.50 1.2K
13:38 1,073.50 1,073.50 1,072.80 1,073.50 2.1K
13:39 1,073.50 1,073.60 1,073.30 1,073.50 0.2K
13:40 1,073.50 1,073.50 1,073.00 1,073.40 1.6K
13:41 1,073.40 1,073.40 1,073.20 1,073.20 0.8K
13:42 1,073.20 1,073.40 1,073.00 1,073.40 1.8K
13:43 1,072.80 1,073.00 1,071.40 1,071.80 1.1K
13:44 1,071.10 1,071.90 1,071.00 1,071.90 1.7K
13:45 1,071.50 1,071.80 1,071.00 1,071.00 2.0K
13:46 1,071.70 1,071.80 1,071.70 1,071.80 0.2K
13:47 1,071.80 1,071.90 1,071.70 1,071.90 0.3K
13:48 1,071.10 1,071.90 1,071.10 1,071.80 1.6K
13:49 1,071.40 1,072.00 1,071.40 1,072.00 1.6K
13:50 1,071.40 1,072.00 1,071.40 1,071.60 0.5K
13:51 1,071.90 1,072.30 1,071.40 1,072.30 1.7K
13:52 1,071.70 1,072.00 1,070.60 1,071.00 3.8K
13:53 1,071.00 1,071.90 1,070.70 1,071.90 1.6K
13:54 1,072.00 1,072.40 1,071.60 1,071.90 0.9K
13:55 1,071.90 1,072.10 1,071.50 1,072.10 1.0K
13:56 1,072.10 1,072.30 1,070.60 1,071.90 1.6K
13:57 1,071.70 1,071.80 1,070.80 1,070.80 1.1K
13:58 1,070.90 1,071.70 1,070.90 1,071.00 3.0K
13:59 1,071.00 1,071.30 1,069.60 1,069.60 1.0K
14:00 1,069.60 1,070.10 1,069.50 1,070.10 3.2K
14:01 1,069.90 1,070.60 1,069.10 1,070.00 2.7K
14:02 1,070.30 1,070.70 1,070.30 1,070.30 1.2K
14:03 1,070.30 1,070.30 1,069.30 1,070.30 0.9K
14:04 1,070.20 1,070.30 1,069.00 1,069.40 1.6K
14:05 1,069.40 1,069.40 1,068.20 1,068.20 3.5K
14:06 1,068.00 1,069.70 1,068.00 1,069.30 4.1K
14:07 1,069.50 1,069.70 1,068.20 1,069.10 5.9K
14:08 1,069.10 1,069.80 1,069.00 1,069.00 2.8K
14:09 1,069.00 1,071.00 1,069.00 1,070.90 2.6K
14:10 1,071.00 1,071.70 1,071.00 1,071.70 1.8K
14:11 1,071.80 1,071.80 1,071.10 1,071.30 0.6K
14:12 1,072.40 1,072.40 1,072.00 1,072.30 2.2K
14:13 1,072.30 1,072.80 1,072.30 1,072.60 0.4K
14:14 1,072.60 1,072.80 1,071.30 1,071.30 12.2K
14:15 1,071.90 1,072.00 1,070.80 1,072.00 1.0K
14:16 1,071.60 1,072.00 1,070.50 1,071.90 0.8K
14:17 1,071.40 1,072.00 1,071.40 1,071.50 0.3K
14:18 1,071.20 1,071.70 1,071.00 1,071.60 0.2K
14:19 1,071.00 1,071.60 1,070.90 1,071.00 0.9K
14:20 1,071.50 1,071.60 1,071.10 1,071.60 0.1K
14:21 1,071.10 1,072.10 1,071.10 1,072.10 0.5K
14:22 1,072.00 1,072.10 1,070.50 1,070.50 1.8K
14:23 1,070.30 1,070.50 1,069.70 1,069.90 3.1K
14:24 1,069.80 1,069.90 1,068.10 1,068.20 1.5K
14:25 1,068.80 1,068.80 1,068.40 1,068.50 1.8K
14:26 1,068.90 1,069.90 1,068.30 1,069.90 3.2K
14:27 1,069.90 1,069.90 1,068.00 1,068.00 1.3K
14:28 1,068.60 1,069.00 1,068.40 1,069.00 2.0K
14:29 1,068.00 1,069.50 1,068.00 1,069.50 1.8K
14:30 1,069.00 1,069.90 1,069.00 1,069.80 0.7K
14:31 1,069.90 1,070.00 1,069.80 1,069.80 1.3K
14:32 1,070.00 1,070.00 1,070.00 1,070.00 0.2K
14:33 1,069.80 1,072.00 1,069.80 1,071.70 0.9K
14:34 1,071.60 1,071.70 1,071.30 1,071.70 0.5K
14:35 1,071.70 1,071.80 1,070.30 1,071.10 0.4K
14:36 1,071.80 1,071.90 1,071.00 1,071.00 1.0K
14:37 1,071.80 1,071.90 1,071.60 1,071.60 0.8K
14:38 1,071.60 1,072.60 1,071.60 1,072.60 1.0K
14:39 1,072.10 1,072.40 1,072.00 1,072.40 0.5K
14:40 1,072.50 1,072.50 1,072.00 1,072.50 0.9K
14:41 1,071.70 1,073.60 1,071.70 1,073.60 1.6K
14:42 1,073.60 1,073.60 1,073.00 1,073.50 1.7K
14:43 1,073.60 1,073.70 1,073.50 1,073.70 3.2K
14:44 1,073.20 1,073.80 1,073.20 1,073.80 1.8K
14:45 1,072.00 1,072.00 1,071.00 1,071.30 4.0K
14:46 1,071.40 1,071.40 1,070.00 1,070.70 6.9K
14:47 1,070.70 1,072.40 1,070.40 1,071.60 0.9K
14:48 1,071.60 1,072.20 1,071.40 1,071.40 1.4K
14:49 1,071.90 1,072.20 1,071.40 1,072.20 0.9K
14:50 1,072.20 1,073.20 1,072.10 1,073.10 1.4K
14:51 1,072.80 1,073.30 1,072.80 1,073.30 0.8K
14:52 1,073.10 1,073.20 1,072.30 1,072.80 1.7K
14:53 1,072.50 1,073.10 1,072.10 1,073.00 2.6K
14:54 1,072.60 1,072.60 1,072.20 1,072.20 0.7K
14:55 1,072.60 1,072.90 1,072.40 1,072.90 1.0K
14:56 1,072.80 1,072.80 1,071.70 1,072.20 0.8K
14:57 1,072.80 1,073.00 1,072.00 1,072.00 2.0K
14:58 1,072.30 1,072.30 1,068.70 1,069.40 6.2K
14:59 1,069.90 1,070.00 1,069.50 1,070.00 2.1K
15:00 1,070.40 1,070.40 1,069.00 1,069.80 4.5K
15:01 1,069.80 1,070.60 1,069.80 1,070.60 3.2K
15:02 1,070.60 1,071.00 1,070.40 1,071.00 1.6K
15:03 1,071.00 1,071.80 1,070.90 1,071.80 1.6K
15:04 1,071.80 1,072.00 1,071.30 1,071.70 3.4K
15:05 1,071.60 1,072.00 1,070.90 1,071.40 1.5K
15:06 1,071.40 1,072.20 1,071.40 1,072.00 2.0K
15:07 1,072.00 1,072.00 1,071.70 1,071.70 0.9K
15:08 1,071.90 1,072.00 1,071.10 1,071.50 4.0K
15:09 1,071.90 1,072.00 1,071.20 1,071.70 3.3K
15:10 1,071.70 1,071.70 1,071.30 1,071.60 1.7K
15:11 1,071.30 1,071.90 1,071.30 1,071.90 1.7K
15:12 1,071.70 1,071.90 1,071.70 1,071.90 2.9K
15:13 1,072.00 1,072.20 1,071.90 1,072.20 1.1K
15:14 1,072.10 1,072.80 1,072.00 1,072.40 1.9K
15:15 1,072.90 1,073.00 1,072.70 1,073.00 3.8K
15:16 1,073.00 1,074.80 1,073.00 1,074.30 4.7K
15:17 1,074.30 1,074.80 1,070.40 1,070.80 16.2K
15:18 1,070.30 1,070.30 1,068.50 1,069.60 9.6K
15:19 1,070.70 1,070.70 1,069.40 1,069.90 6.7K
15:20 1,069.40 1,069.90 1,069.00 1,069.70 4.6K
15:21 1,069.90 1,070.60 1,069.90 1,070.00 2.8K
15:22 1,070.00 1,070.00 1,069.60 1,069.80 1.9K
15:23 1,070.60 1,070.60 1,069.20 1,069.20 3.8K
15:24 1,069.70 1,069.70 1,068.70 1,069.00 4.1K
15:25 1,068.70 1,068.90 1,068.20 1,068.20 5.6K
15:26 1,068.70 1,069.00 1,068.60 1,068.80 3.0K
15:27 1,068.70 1,068.80 1,068.50 1,068.60 2.9K
15:28 1,068.60 1,069.40 1,068.60 1,069.30 5.6K
15:29 1,069.80 1,070.80 1,068.80 1,070.80 3.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1,064.00 1,079.00 1,056.40 1,070.80 0.7M
2025-09-25 1,059.00 1,093.70 1,055.60 1,063.10 1.1M
2025-09-24 1,082.30 1,083.50 1,058.00 1,060.70 0.7M
2025-09-23 1,105.90 1,118.00 1,072.00 1,080.40 1.9M
2025-09-22 1,147.90 1,148.20 1,082.60 1,093.90 1.6M
2025-09-19 1,153.90 1,159.60 1,142.20 1,149.90 1.2M
2025-09-18 1,124.00 1,148.00 1,117.70 1,144.80 1.5M
2025-09-17 1,104.90 1,121.50 1,102.30 1,117.60 0.6M
2025-09-16 1,099.70 1,109.00 1,095.30 1,100.30 0.4M
2025-09-15 1,100.20 1,114.90 1,095.00 1,099.60 0.6M
2025-09-12 1,109.00 1,119.80 1,103.00 1,107.30 0.4M
2025-09-11 1,124.50 1,124.50 1,102.00 1,106.90 0.7M
2025-09-10 1,100.00 1,128.00 1,100.00 1,115.90 0.8M
2025-09-09 1,097.70 1,101.00 1,085.00 1,099.40 0.4M
2025-09-08 1,087.50 1,107.80 1,084.60 1,098.90 0.4M
2025-09-05 1,058.00 1,098.10 1,058.00 1,087.50 1.1M
2025-09-04 1,078.10 1,079.00 1,051.20 1,058.00 1.1M
2025-09-03 1,058.00 1,074.10 1,055.90 1,067.00 0.4M
2025-09-02 1,076.10 1,077.00 1,054.80 1,057.00 0.5M
2025-09-01 1,028.30 1,077.00 1,027.10 1,070.20 0.8M
2025-08-29 1,042.00 1,052.40 1,018.70 1,021.20 1.1M
2025-08-28 1,054.10 1,071.80 1,039.10 1,050.00 1.2M
2025-08-26 1,111.00 1,114.70 1,050.00 1,054.10 1.4M
2025-08-25 1,132.00 1,136.70 1,105.10 1,109.60 0.6M
2025-08-22 1,126.00 1,139.70 1,115.50 1,126.20 0.8M
2025-08-21 1,124.00 1,131.60 1,108.80 1,127.70 1.1M
2025-08-20 1,131.00 1,132.80 1,107.40 1,115.80 0.7M
2025-08-19 1,115.50 1,129.90 1,110.00 1,125.40 0.6M
2025-08-18 1,149.00 1,149.00 1,105.50 1,115.50 0.9M
2025-08-14 1,115.00 1,133.00 1,107.70 1,128.90 0.7M
2025-08-13 1,096.00 1,125.20 1,088.10 1,114.50 0.9M
2025-08-12 1,098.00 1,112.00 1,082.30 1,086.30 0.8M
2025-08-11 1,073.10 1,097.00 1,068.40 1,091.40 0.9M
2025-08-08 1,085.10 1,088.30 1,048.10 1,073.00 2.0M
2025-08-07 1,100.00 1,120.90 1,072.50 1,089.70 1.1M
2025-08-06 1,120.60 1,128.00 1,099.50 1,110.90 0.5M
2025-08-05 1,131.80 1,135.60 1,110.50 1,120.60 0.5M
2025-08-04 1,102.40 1,128.80 1,094.30 1,123.80 0.7M
2025-08-01 1,082.90 1,124.20 1,082.50 1,101.50 2.1M
2025-07-31 1,091.00 1,105.30 1,077.20 1,082.90 1.4M
2025-07-30 1,128.00 1,137.00 1,105.10 1,109.20 1.3M
2025-07-29 1,135.00 1,149.00 1,114.50 1,126.30 0.9M
2025-07-28 1,150.00 1,165.30 1,142.00 1,149.00 1.3M
2025-07-25 1,201.00 1,208.00 1,139.00 1,164.60 4.3M
2025-07-24 1,263.00 1,263.50 1,225.00 1,232.60 0.7M
2025-07-23 1,285.20 1,287.40 1,245.00 1,261.70 0.7M
2025-07-22 1,280.90 1,286.30 1,266.30 1,282.40 0.9M
2025-07-21 1,255.10 1,277.90 1,242.10 1,274.20 0.4M
2025-07-18 1,273.90 1,280.40 1,255.00 1,259.70 0.3M
2025-07-17 1,285.00 1,288.00 1,263.30 1,268.60 0.4M
2025-07-16 1,299.30 1,308.30 1,280.20 1,282.20 0.4M
2025-07-15 1,280.00 1,304.50 1,270.80 1,299.30 0.6M
2025-07-14 1,272.00 1,299.90 1,267.00 1,275.60 0.6M
2025-07-11 1,291.80 1,305.00 1,260.00 1,273.10 0.6M
2025-07-10 1,313.70 1,321.90 1,286.60 1,291.90 0.7M
2025-07-09 1,272.30 1,314.20 1,258.00 1,306.90 1.1M
2025-07-08 1,260.00 1,277.20 1,246.60 1,273.30 0.9M
2025-07-07 1,294.00 1,294.00 1,256.20 1,262.60 0.9M
2025-07-04 1,335.90 1,335.90 1,273.20 1,294.90 1.1M
2025-07-03 1,326.00 1,347.90 1,314.00 1,329.70 0.8M
2025-07-02 1,334.90 1,355.00 1,312.60 1,320.90 1.0M
2025-07-01 1,357.00 1,357.00 1,330.00 1,333.80 0.8M
2025-06-30 1,365.00 1,371.00 1,327.10 1,347.70 1.1M
2025-06-27 1,332.70 1,378.50 1,329.00 1,346.40 2.8M
2025-06-26 1,345.00 1,356.90 1,307.50 1,323.40 1.1M
2025-06-25 1,349.10 1,388.50 1,328.00 1,336.70 1.9M
2025-06-24 1,343.70 1,368.00 1,323.20 1,338.60 2.6M
2025-06-23 1,270.00 1,347.90 1,255.30 1,314.20 5.5M
2025-06-20 1,195.10 1,290.00 1,194.80 1,272.50 3.9M
2025-06-19 1,228.80 1,238.00 1,187.30 1,198.00 1.1M
2025-06-18 1,207.70 1,243.00 1,196.90 1,222.90 1.0M
2025-06-17 1,226.80 1,240.20 1,206.00 1,209.50 1.0M
2025-06-16 1,208.00 1,232.00 1,167.40 1,225.00 1.1M
2025-06-13 1,170.00 1,217.00 1,166.50 1,208.00 1.3M
2025-06-12 1,217.00 1,227.40 1,180.00 1,194.00 1.7M
2025-06-11 1,267.00 1,271.70 1,207.30 1,217.00 1.9M
2025-06-10 1,263.00 1,283.90 1,246.10 1,265.70 1.5M
2025-06-09 1,265.00 1,271.00 1,218.00 1,253.50 1.7M
2025-06-06 1,213.90 1,265.00 1,204.80 1,248.30 3.2M
2025-06-05 1,180.00 1,215.00 1,163.60 1,206.10 2.7M
2025-06-04 1,145.00 1,175.00 1,135.00 1,170.30 2.4M
2025-06-03 1,142.90 1,174.70 1,130.80 1,135.30 4.2M
2025-06-02 1,078.70 1,149.90 1,065.80 1,124.40 4.9M
2025-05-30 1,068.80 1,110.80 1,056.00 1,078.70 2.4M
2025-05-29 1,085.00 1,085.00 1,063.40 1,070.20 0.7M
2025-05-28 1,082.80 1,087.00 1,067.00 1,078.20 0.9M
2025-05-27 1,080.80 1,086.80 1,066.80 1,079.20 0.9M
2025-05-26 1,075.00 1,086.90 1,070.10 1,072.60 0.6M
2025-05-23 1,056.90 1,079.00 1,043.40 1,072.20 1.1M
2025-05-22 1,060.00 1,066.00 1,040.30 1,049.80 0.9M
2025-05-21 1,064.90 1,079.00 1,050.00 1,056.90 1.0M
2025-05-20 1,087.80 1,087.80 1,058.60 1,064.90 1.1M
2025-05-19 1,066.00 1,097.00 1,058.80 1,077.90 2.4M
2025-05-16 1,047.90 1,072.90 1,042.00 1,065.80 2.7M
2025-05-15 1,055.80 1,059.50 1,027.40 1,041.00 2.4M
2025-05-14 1,066.90 1,089.00 1,047.10 1,050.50 2.9M
2025-05-13 1,074.50 1,078.00 1,040.00 1,047.80 25.7M
2025-05-12 1,116.90 1,122.80 1,094.40 1,117.90 1.2M
2025-05-09 1,039.00 1,075.00 1,006.30 1,065.40 1.7M
2025-05-08 1,068.80 1,160.00 1,054.10 1,064.90 4.0M
2025-05-07 1,019.20 1,123.10 1,017.30 1,103.30 3.2M
2025-05-06 1,096.60 1,100.00 1,036.00 1,041.70 1.1M
2025-05-05 1,131.00 1,131.30 1,084.00 1,087.80 1.5M
2025-05-02 1,190.10 1,193.10 1,120.00 1,131.50 1.6M
2025-04-30 1,270.00 1,270.00 1,181.00 1,197.60 1.7M
2025-04-29 1,233.80 1,304.10 1,226.60 1,269.80 3.0M
2025-04-28 1,220.00 1,263.40 1,185.80 1,239.20 2.0M
2025-04-25 1,230.00 1,241.00 1,188.00 1,219.60 2.2M
2025-04-24 1,280.00 1,282.50 1,215.60 1,227.00 1.4M
2025-04-23 1,300.00 1,319.90 1,227.50 1,286.60 3.5M
2025-04-22 1,215.00 1,295.00 1,214.90 1,284.40 6.5M
2025-04-21 1,121.10 1,215.00 1,113.30 1,200.80 3.5M
2025-04-17 1,071.30 1,146.40 1,066.50 1,105.80 7.2M
2025-04-16 1,015.20 1,067.00 1,010.30 1,052.40 1.2M
2025-04-15 1,015.00 1,026.50 1,001.60 1,007.20 1.0M
2025-04-11 1,040.00 1,046.95 991.25 998.35 0.8M
2025-04-09 1,020.00 1,032.95 998.60 1,025.95 0.6M
2025-04-08 1,019.00 1,068.90 1,008.00 1,028.00 1.5M
2025-04-07 828.80 1,030.00 828.80 996.20 1.2M
2025-04-04 1,062.70 1,066.35 1,025.25 1,036.00 0.6M
2025-04-03 1,021.00 1,083.90 1,020.30 1,062.70 0.6M
2025-04-02 1,026.90 1,049.60 1,009.10 1,042.60 0.4M
2025-04-01 1,024.50 1,046.45 980.65 1,032.05 1.1M
2025-03-28 1,049.35 1,070.00 1,021.00 1,029.60 0.5M
2025-03-27 1,028.00 1,055.80 1,016.70 1,041.10 1.2M
2025-03-26 1,098.75 1,098.75 1,034.45 1,043.65 0.7M
2025-03-25 1,146.15 1,158.30 1,078.00 1,098.75 1.4M
2025-03-24 1,110.90 1,170.40 1,110.00 1,139.10 1.1M
2025-03-21 1,047.00 1,120.00 1,043.40 1,100.50 1.4M
2025-03-20 984.00 1,069.45 962.20 1,050.30 3.2M
2025-03-19 945.00 979.20 940.60 975.10 2.2M
2025-03-18 925.00 942.50 915.40 935.85 0.9M
2025-03-17 906.70 946.55 906.70 913.45 0.8M
2025-03-13 924.60 937.00 907.75 915.55 0.6M
2025-03-12 919.00 942.40 902.00 919.60 0.7M
2025-03-11 885.00 918.70 872.10 913.55 0.7M
2025-03-10 937.00 952.55 893.70 901.65 0.9M
2025-03-07 888.90 934.00 867.85 929.55 2.0M
2025-03-06 875.20 898.40 875.20 888.90 1.3M
2025-03-05 882.75 896.70 862.35 882.05 1.2M
2025-03-04 865.00 895.80 852.55 880.35 0.9M
2025-03-03 880.95 893.05 845.00 872.30 1.1M
2025-02-28 823.00 890.95 823.00 870.65 2.2M
2025-02-27 899.00 899.00 832.50 842.85 1.1M
2025-02-25 918.40 925.60 881.00 892.70 0.8M
2025-02-24 866.05 942.40 860.00 909.25 1.7M
2025-02-21 880.00 918.45 879.70 911.20 1.9M
2025-02-20 851.20 892.90 845.50 879.45 1.6M
2025-02-19 800.00 864.00 784.15 853.00 2.1M
2025-02-18 828.00 833.10 790.20 801.80 2.4M
2025-02-17 878.70 879.20 818.55 825.70 3.8M
2025-02-14 1,004.95 1,008.00 901.65 924.85 2.2M
2025-02-13 1,024.95 1,034.60 968.05 1,000.25 1.2M
2025-02-12 1,034.80 1,034.80 922.65 997.90 3.0M
2025-02-11 1,153.95 1,155.00 1,025.35 1,034.90 1.3M
2025-02-10 1,234.55 1,236.75 1,144.40 1,153.95 0.9M
2025-02-07 1,180.05 1,235.00 1,176.45 1,224.25 1.6M
2025-02-06 1,162.35 1,210.00 1,155.75 1,170.30 1.5M
2025-02-05 1,117.00 1,208.85 1,117.00 1,148.00 1.8M
2025-02-04 1,070.00 1,117.80 1,066.50 1,098.65 0.5M
2025-02-03 1,087.60 1,087.60 1,040.10 1,060.20 0.5M
2025-02-01 1,090.25 1,130.00 1,071.05 1,101.80 0.4M
2025-01-31 1,090.10 1,099.65 1,074.05 1,090.25 0.4M
2025-01-30 1,097.00 1,139.00 1,070.00 1,081.25 1.0M
2025-01-29 1,073.10 1,101.50 1,047.25 1,087.05 1.4M
2025-01-28 1,180.00 1,180.00 1,035.70 1,073.05 2.0M
2025-01-27 1,148.85 1,162.15 1,093.40 1,131.80 1.3M
2025-01-24 1,145.00 1,245.95 1,145.00 1,164.90 5.3M
2025-01-23 1,084.60 1,145.00 1,079.60 1,104.05 1.4M
2025-01-22 1,119.60 1,122.75 1,053.55 1,079.60 1.2M
2025-01-21 1,179.50 1,182.90 1,108.00 1,115.20 0.9M
2025-01-20 1,200.00 1,200.00 1,155.55 1,173.65 1.0M
2025-01-17 1,259.70 1,259.70 1,203.00 1,206.90 0.6M
2025-01-16 1,274.00 1,321.00 1,248.75 1,251.85 1.1M
2025-01-15 1,172.20 1,271.10 1,141.05 1,244.15 1.9M
2025-01-14 1,270.00 1,273.50 1,160.05 1,172.20 1.8M
2025-01-13 1,353.90 1,357.55 1,242.35 1,255.15 1.4M
2025-01-10 1,463.60 1,478.60 1,369.60 1,377.70 0.8M
2025-01-09 1,454.90 1,476.70 1,424.00 1,452.05 0.5M
2025-01-08 1,489.70 1,501.20 1,440.50 1,445.45 0.8M
2025-01-07 1,449.90 1,502.10 1,449.90 1,475.25 0.8M
2025-01-06 1,472.20 1,505.00 1,415.25 1,436.15 0.8M
2025-01-03 1,497.80 1,519.80 1,467.50 1,472.20 0.7M
2025-01-02 1,555.00 1,562.05 1,476.00 1,492.55 0.9M
2025-01-01 1,545.00 1,591.70 1,529.70 1,545.15 0.9M