KOSPI 200 Consumer Staples (KS200CONS)

KS200CONS
🏛️ Südkorea →
1,210.99
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 1,190.35 1,191.82 1,190.35 1,191.60 80.0K
09:01 1,191.20 1,191.27 1,189.28 1,189.93 30.0K
09:02 1,189.62 1,190.01 1,188.26 1,188.62 31.0K
09:03 1,189.10 1,190.16 1,187.82 1,190.16 31.0K
09:04 1,189.56 1,190.15 1,188.43 1,188.43 21.0K
09:05 1,189.22 1,189.86 1,188.19 1,188.44 33.0K
09:06 1,188.35 1,188.35 1,184.65 1,184.71 28.0K
09:07 1,184.65 1,187.88 1,184.61 1,187.53 27.0K
09:08 1,187.56 1,187.89 1,186.95 1,187.29 16.0K
09:09 1,186.80 1,188.34 1,186.80 1,188.25 13.0K
09:10 1,188.58 1,188.58 1,187.67 1,187.67 12.0K
09:11 1,187.64 1,188.73 1,187.21 1,188.35 12.0K
09:12 1,188.59 1,190.24 1,188.13 1,190.24 20.0K
09:13 1,190.45 1,192.00 1,189.79 1,192.00 23.0K
09:14 1,192.03 1,193.96 1,191.99 1,193.64 78.0K
09:15 1,193.97 1,194.86 1,193.37 1,194.32 57.0K
09:16 1,194.08 1,194.90 1,193.53 1,194.76 30.0K
09:17 1,194.74 1,195.51 1,194.10 1,194.47 19.0K
09:18 1,194.63 1,194.77 1,194.17 1,194.38 32.0K
09:19 1,194.03 1,194.40 1,193.12 1,193.40 17.0K
09:20 1,192.95 1,194.11 1,192.92 1,193.58 15.0K
09:21 1,194.09 1,194.80 1,193.73 1,194.43 11.0K
09:22 1,194.31 1,194.74 1,193.57 1,194.10 19.0K
09:23 1,193.29 1,193.61 1,192.93 1,193.26 19.0K
09:24 1,193.45 1,194.01 1,193.02 1,193.34 18.0K
09:25 1,193.22 1,193.23 1,191.15 1,191.50 17.0K
09:26 1,191.27 1,192.05 1,191.05 1,191.12 16.0K
09:27 1,191.10 1,191.38 1,190.00 1,190.00 15.0K
09:28 1,190.20 1,190.86 1,189.79 1,190.86 11.0K
09:29 1,190.50 1,191.31 1,190.45 1,190.45 11.0K
09:30 1,190.72 1,190.75 1,188.98 1,189.30 20.0K
09:31 1,189.41 1,189.42 1,188.44 1,189.24 22.0K
09:32 1,189.88 1,190.19 1,188.75 1,189.07 18.0K
09:33 1,189.73 1,189.73 1,188.12 1,189.00 23.0K
09:34 1,188.58 1,188.98 1,187.48 1,188.17 19.0K
09:35 1,188.43 1,189.28 1,187.81 1,187.82 18.0K
09:36 1,188.40 1,188.48 1,186.94 1,187.61 17.0K
09:37 1,187.35 1,187.78 1,185.74 1,185.74 21.0K
09:38 1,185.85 1,185.90 1,185.10 1,185.36 16.0K
09:39 1,185.42 1,185.71 1,184.74 1,185.71 25.0K
09:40 1,185.49 1,185.83 1,184.76 1,185.41 11.0K
09:41 1,185.63 1,187.24 1,185.31 1,187.09 14.0K
09:42 1,187.21 1,187.21 1,185.78 1,186.45 7.0K
09:43 1,186.89 1,187.22 1,186.57 1,187.04 13.0K
09:44 1,187.56 1,188.14 1,187.04 1,187.75 12.0K
09:45 1,188.18 1,188.18 1,187.37 1,187.93 16.0K
09:46 1,188.04 1,189.44 1,187.70 1,188.48 14.0K
09:47 1,189.04 1,189.63 1,188.49 1,188.92 12.0K
09:48 1,188.60 1,189.31 1,188.47 1,188.47 7.0K
09:49 1,188.43 1,189.37 1,188.43 1,188.75 9.0K
09:50 1,188.63 1,189.35 1,188.21 1,188.68 8.0K
09:51 1,189.07 1,190.43 1,188.86 1,189.74 10.0K
09:52 1,189.67 1,190.61 1,189.53 1,190.38 8.0K
09:53 1,189.82 1,190.89 1,189.81 1,190.89 10.0K
09:54 1,190.62 1,191.55 1,190.18 1,191.25 16.0K
09:55 1,191.33 1,192.26 1,191.28 1,191.75 12.0K
09:56 1,191.40 1,191.92 1,190.74 1,191.12 12.0K
09:57 1,191.04 1,191.04 1,189.85 1,189.85 8.0K
09:58 1,189.96 1,190.93 1,189.94 1,190.75 14.0K
09:59 1,190.83 1,190.83 1,189.80 1,189.96 10.0K
10:00 1,189.73 1,190.07 1,189.20 1,189.74 13.0K
10:01 1,189.48 1,189.91 1,188.72 1,189.58 23.0K
10:02 1,188.92 1,189.17 1,187.48 1,187.77 14.0K
10:03 1,187.72 1,188.89 1,187.48 1,188.87 13.0K
10:04 1,188.94 1,189.64 1,188.53 1,189.64 12.0K
10:05 1,189.22 1,190.05 1,189.22 1,189.31 9.0K
10:06 1,189.50 1,190.46 1,189.50 1,190.03 9.0K
10:07 1,189.74 1,190.05 1,188.95 1,189.37 16.0K
10:08 1,189.23 1,190.22 1,188.73 1,190.22 8.0K
10:09 1,190.06 1,190.66 1,189.61 1,190.54 11.0K
10:10 1,190.08 1,192.21 1,190.08 1,191.47 16.0K
10:11 1,191.73 1,193.00 1,191.64 1,192.00 18.0K
10:12 1,191.76 1,192.74 1,191.76 1,192.36 9.0K
10:13 1,192.92 1,193.85 1,192.65 1,193.29 6.0K
10:14 1,194.04 1,194.38 1,193.40 1,193.68 18.0K
10:15 1,193.65 1,193.91 1,193.17 1,193.29 8.0K
10:16 1,193.43 1,193.81 1,192.93 1,193.44 8.0K
10:17 1,193.19 1,194.38 1,193.19 1,194.38 25.0K
10:18 1,194.59 1,194.90 1,193.25 1,193.25 21.0K
10:19 1,193.75 1,194.87 1,193.69 1,194.56 35.0K
10:20 1,194.74 1,195.33 1,194.31 1,195.05 10.0K
10:21 1,195.04 1,195.36 1,194.43 1,194.84 10.0K
10:22 1,195.10 1,195.10 1,194.35 1,194.42 9.0K
10:23 1,194.51 1,194.87 1,194.09 1,194.43 7.0K
10:24 1,194.63 1,194.82 1,194.20 1,194.52 4.0K
10:25 1,194.29 1,194.35 1,193.45 1,194.10 6.0K
10:26 1,193.79 1,194.43 1,193.31 1,193.31 14.0K
10:27 1,193.19 1,193.19 1,192.11 1,192.22 14.0K
10:28 1,192.58 1,192.94 1,191.82 1,192.43 9.0K
10:29 1,192.42 1,192.42 1,191.66 1,192.05 14.0K
10:30 1,191.66 1,192.04 1,190.47 1,190.64 25.0K
10:31 1,190.99 1,191.52 1,190.43 1,191.33 13.0K
10:32 1,190.97 1,191.71 1,190.76 1,191.58 9.0K
10:33 1,191.29 1,193.38 1,191.29 1,192.39 20.0K
10:34 1,192.64 1,193.07 1,191.98 1,192.04 5.0K
10:35 1,192.34 1,193.17 1,192.04 1,192.66 14.0K
10:36 1,191.86 1,192.36 1,191.52 1,192.15 9.0K
10:37 1,191.80 1,192.28 1,191.62 1,192.12 8.0K
10:38 1,191.95 1,192.54 1,191.60 1,192.53 8.0K
10:39 1,192.64 1,192.91 1,191.71 1,192.18 8.0K
10:40 1,191.82 1,192.40 1,191.48 1,192.17 15.0K
10:41 1,191.75 1,192.43 1,191.43 1,191.72 9.0K
10:42 1,191.74 1,192.72 1,191.45 1,191.53 10.0K
10:43 1,191.59 1,191.97 1,190.98 1,191.78 6.0K
10:44 1,191.75 1,191.87 1,191.05 1,191.71 7.0K
10:45 1,191.17 1,192.03 1,190.88 1,191.96 10.0K
10:46 1,191.97 1,192.26 1,190.93 1,191.09 9.0K
10:47 1,191.39 1,192.22 1,191.39 1,191.39 13.0K
10:48 1,191.04 1,192.31 1,191.04 1,191.26 11.0K
10:49 1,190.97 1,191.19 1,190.31 1,190.56 15.0K
10:50 1,190.41 1,190.45 1,189.08 1,189.55 17.0K
10:51 1,189.60 1,190.25 1,189.29 1,190.25 16.0K
10:52 1,190.32 1,190.32 1,189.31 1,189.79 10.0K
10:53 1,189.67 1,190.25 1,189.67 1,190.01 8.0K
10:54 1,190.01 1,190.63 1,189.77 1,190.07 7.0K
10:55 1,189.74 1,190.43 1,189.56 1,190.30 7.0K
10:56 1,190.31 1,190.59 1,189.92 1,189.92 14.0K
10:57 1,190.33 1,190.41 1,189.75 1,190.07 8.0K
10:58 1,190.28 1,190.62 1,189.79 1,189.97 5.0K
10:59 1,190.18 1,190.56 1,189.70 1,190.14 12.0K
11:00 1,190.67 1,191.14 1,190.28 1,190.57 7.0K
11:01 1,190.26 1,191.48 1,190.26 1,190.47 7.0K
11:02 1,191.05 1,191.62 1,190.40 1,190.48 17.0K
11:03 1,190.88 1,191.41 1,190.71 1,190.92 11.0K
11:04 1,191.22 1,191.55 1,190.77 1,191.31 9.0K
11:05 1,191.51 1,191.83 1,190.76 1,191.73 45.0K
11:06 1,191.45 1,192.56 1,191.45 1,192.24 10.0K
11:07 1,192.29 1,192.54 1,191.81 1,192.06 6.0K
11:08 1,192.33 1,192.90 1,192.25 1,192.90 8.0K
11:09 1,192.88 1,193.15 1,192.36 1,192.92 8.0K
11:10 1,193.27 1,193.27 1,192.25 1,192.99 11.0K
11:11 1,192.94 1,193.82 1,192.44 1,192.65 11.0K
11:12 1,192.44 1,193.13 1,192.43 1,192.81 8.0K
11:13 1,192.51 1,192.87 1,192.07 1,192.65 9.0K
11:14 1,192.79 1,192.79 1,191.78 1,192.36 6.0K
11:15 1,191.92 1,192.59 1,191.48 1,191.66 8.0K
11:16 1,192.08 1,192.81 1,191.62 1,192.81 8.0K
11:17 1,192.37 1,192.72 1,191.82 1,192.60 8.0K
11:18 1,192.68 1,192.80 1,191.92 1,192.32 5.0K
11:19 1,192.02 1,192.80 1,191.70 1,191.70 7.0K
11:20 1,191.66 1,192.03 1,191.03 1,191.39 5.0K
11:21 1,191.19 1,191.53 1,190.77 1,190.99 6.0K
11:22 1,191.02 1,191.23 1,190.55 1,190.95 11.0K
11:23 1,190.80 1,191.69 1,190.80 1,191.53 4.0K
11:24 1,191.53 1,192.01 1,191.08 1,192.01 6.0K
11:25 1,191.35 1,191.71 1,190.67 1,191.27 17.0K
11:26 1,191.07 1,191.30 1,190.55 1,191.13 7.0K
11:27 1,191.33 1,192.03 1,191.05 1,192.03 9.0K
11:28 1,191.66 1,192.51 1,191.58 1,192.26 9.0K
11:29 1,192.45 1,192.45 1,191.61 1,191.97 23.0K
11:30 1,192.08 1,192.25 1,191.32 1,191.81 5.0K
11:31 1,191.79 1,192.59 1,191.79 1,192.27 6.0K
11:32 1,192.22 1,192.58 1,191.96 1,192.47 7.0K
11:33 1,192.03 1,192.99 1,192.03 1,192.99 15.0K
11:34 1,192.78 1,192.86 1,192.02 1,192.36 14.0K
11:35 1,192.38 1,193.11 1,192.38 1,192.90 7.0K
11:36 1,192.90 1,194.07 1,192.65 1,194.07 15.0K
11:37 1,193.55 1,194.75 1,193.55 1,194.03 10.0K
11:38 1,194.79 1,194.91 1,193.91 1,194.55 3.0K
11:39 1,194.32 1,194.91 1,194.13 1,194.49 7.0K
11:40 1,194.31 1,194.54 1,193.71 1,194.54 6.0K
11:41 1,194.53 1,194.60 1,193.89 1,194.13 5.0K
11:42 1,194.19 1,194.52 1,193.57 1,193.85 7.0K
11:43 1,193.76 1,194.12 1,193.19 1,193.72 6.0K
11:44 1,193.72 1,193.89 1,193.08 1,193.50 4.0K
11:45 1,193.63 1,193.63 1,192.37 1,193.11 6.0K
11:46 1,192.83 1,193.51 1,192.35 1,192.52 5.0K
11:47 1,192.58 1,193.38 1,192.32 1,192.62 7.0K
11:48 1,192.39 1,193.36 1,192.33 1,193.01 3.0K
11:49 1,193.36 1,193.36 1,191.74 1,192.33 10.0K
11:50 1,192.37 1,192.73 1,192.09 1,192.43 8.0K
11:51 1,192.15 1,193.19 1,192.15 1,192.56 8.0K
11:52 1,192.69 1,192.69 1,191.79 1,191.84 6.0K
11:53 1,192.02 1,192.14 1,191.28 1,191.48 7.0K
11:54 1,191.48 1,192.00 1,191.36 1,191.59 5.0K
11:55 1,191.42 1,191.76 1,190.73 1,191.39 9.0K
11:56 1,191.30 1,191.76 1,190.90 1,190.90 5.0K
11:57 1,190.87 1,191.45 1,190.79 1,191.06 6.0K
11:58 1,191.30 1,191.31 1,190.36 1,190.36 6.0K
11:59 1,190.36 1,191.11 1,190.36 1,190.87 8.0K
12:00 1,190.64 1,191.56 1,190.47 1,191.08 5.0K
12:01 1,191.06 1,191.49 1,190.67 1,191.28 7.0K
12:02 1,191.30 1,192.02 1,191.16 1,191.76 5.0K
12:03 1,191.72 1,191.86 1,190.72 1,191.74 12.0K
12:04 1,191.97 1,192.42 1,191.23 1,191.92 6.0K
12:05 1,191.71 1,192.11 1,191.01 1,191.93 9.0K
12:06 1,191.55 1,191.60 1,190.68 1,190.90 6.0K
12:07 1,190.82 1,191.33 1,190.34 1,190.60 5.0K
12:08 1,190.59 1,191.49 1,190.30 1,191.49 7.0K
12:09 1,191.21 1,191.42 1,190.45 1,190.98 6.0K
12:10 1,190.95 1,191.59 1,190.31 1,190.73 8.0K
12:11 1,190.82 1,191.20 1,190.45 1,191.20 12.0K
12:12 1,191.19 1,191.19 1,189.93 1,189.93 10.0K
12:13 1,190.26 1,190.41 1,189.62 1,189.62 5.0K
12:14 1,189.95 1,190.32 1,189.66 1,190.28 9.0K
12:15 1,190.16 1,190.75 1,189.31 1,189.60 5.0K
12:16 1,189.27 1,190.08 1,189.21 1,189.94 5.0K
12:17 1,189.49 1,189.91 1,188.70 1,189.43 10.0K
12:18 1,189.19 1,189.72 1,188.87 1,189.44 10.0K
12:19 1,189.68 1,190.09 1,189.12 1,189.60 6.0K
12:20 1,190.10 1,190.10 1,189.11 1,189.69 5.0K
12:21 1,189.51 1,189.96 1,189.14 1,189.45 5.0K
12:22 1,189.75 1,189.75 1,188.75 1,189.52 9.0K
12:23 1,189.56 1,189.85 1,188.82 1,188.82 5.0K
12:24 1,189.44 1,189.44 1,188.37 1,188.44 19.0K
12:25 1,188.53 1,189.29 1,188.16 1,188.33 18.0K
12:26 1,188.35 1,189.03 1,188.00 1,188.33 20.0K
12:27 1,188.74 1,189.35 1,188.56 1,189.07 7.0K
12:28 1,188.97 1,189.41 1,188.12 1,188.63 7.0K
12:29 1,188.93 1,189.33 1,188.43 1,189.14 15.0K
12:30 1,189.24 1,189.89 1,188.52 1,189.61 37.0K
12:31 1,189.86 1,189.86 1,188.85 1,189.75 6.0K
12:32 1,189.40 1,190.06 1,189.40 1,189.69 4.0K
12:33 1,189.51 1,189.91 1,189.14 1,189.30 5.0K
12:34 1,189.44 1,189.99 1,189.44 1,189.59 9.0K
12:35 1,189.75 1,190.29 1,189.48 1,189.96 6.0K
12:36 1,189.74 1,190.04 1,189.40 1,190.04 5.0K
12:37 1,189.98 1,190.22 1,189.39 1,189.49 8.0K
12:38 1,189.63 1,189.63 1,188.85 1,189.35 10.0K
12:39 1,189.52 1,189.81 1,189.05 1,189.47 8.0K
12:40 1,189.40 1,189.79 1,188.67 1,188.67 8.0K
12:41 1,189.10 1,189.65 1,188.65 1,189.23 6.0K
12:42 1,189.36 1,189.36 1,188.45 1,188.77 10.0K
12:43 1,188.92 1,188.97 1,188.00 1,188.45 7.0K
12:44 1,188.52 1,188.90 1,188.30 1,188.30 6.0K
12:45 1,188.14 1,189.21 1,187.81 1,188.02 5.0K
12:46 1,187.99 1,188.65 1,187.99 1,188.65 11.0K
12:47 1,188.49 1,188.91 1,187.92 1,187.92 11.0K
12:48 1,188.06 1,188.87 1,188.02 1,188.63 7.0K
12:49 1,189.03 1,189.03 1,187.71 1,188.15 21.0K
12:50 1,188.10 1,188.19 1,187.46 1,187.83 6.0K
12:51 1,187.76 1,188.48 1,187.76 1,188.24 15.0K
12:52 1,188.50 1,189.52 1,188.35 1,188.88 6.0K
12:53 1,188.54 1,189.22 1,188.25 1,188.98 7.0K
12:54 1,189.11 1,189.44 1,188.64 1,189.24 4.0K
12:55 1,188.37 1,189.19 1,188.37 1,188.65 4.0K
12:56 1,188.88 1,189.05 1,188.49 1,188.95 8.0K
12:57 1,189.10 1,189.10 1,188.39 1,188.72 4.0K
12:58 1,189.08 1,189.15 1,188.20 1,188.50 7.0K
12:59 1,187.87 1,188.70 1,187.38 1,187.38 7.0K
13:00 1,187.99 1,188.38 1,186.59 1,186.65 19.0K
13:01 1,186.95 1,187.09 1,186.26 1,186.26 8.0K
13:02 1,186.54 1,186.95 1,186.21 1,186.78 10.0K
13:03 1,186.48 1,187.14 1,186.11 1,186.55 11.0K
13:04 1,186.49 1,186.49 1,185.40 1,185.86 24.0K
13:05 1,185.64 1,186.13 1,185.36 1,185.88 8.0K
13:06 1,186.13 1,186.39 1,185.45 1,185.76 9.0K
13:07 1,185.75 1,186.34 1,185.48 1,185.99 6.0K
13:08 1,185.61 1,186.05 1,185.18 1,185.98 5.0K
13:09 1,186.05 1,186.39 1,185.42 1,185.96 11.0K
13:10 1,186.47 1,187.92 1,186.00 1,187.57 17.0K
13:11 1,187.59 1,188.40 1,187.26 1,187.71 7.0K
13:12 1,187.55 1,188.45 1,187.24 1,188.29 14.0K
13:13 1,187.81 1,188.69 1,187.81 1,188.69 9.0K
13:14 1,188.59 1,188.98 1,188.07 1,188.61 10.0K
13:15 1,188.67 1,188.88 1,187.77 1,188.67 8.0K
13:16 1,188.47 1,188.68 1,187.89 1,187.89 7.0K
13:17 1,188.49 1,188.55 1,187.37 1,187.73 9.0K
13:18 1,187.75 1,188.16 1,187.25 1,187.74 4.0K
13:19 1,187.54 1,188.32 1,187.54 1,187.80 6.0K
13:20 1,187.89 1,188.75 1,187.67 1,188.17 5.0K
13:21 1,188.35 1,188.62 1,188.12 1,188.32 8.0K
13:22 1,188.70 1,189.07 1,188.08 1,188.68 11.0K
13:23 1,188.50 1,188.97 1,188.12 1,188.56 5.0K
13:24 1,188.52 1,188.91 1,188.00 1,188.00 6.0K
13:25 1,188.31 1,189.20 1,188.31 1,188.47 4.0K
13:26 1,188.44 1,189.21 1,188.38 1,188.82 5.0K
13:27 1,188.92 1,188.92 1,187.87 1,187.87 9.0K
13:28 1,188.21 1,188.33 1,187.64 1,187.88 7.0K
13:29 1,187.54 1,188.20 1,187.22 1,187.73 6.0K
13:30 1,187.96 1,187.96 1,186.95 1,187.38 10.0K
13:31 1,187.72 1,188.12 1,187.24 1,187.25 10.0K
13:32 1,187.60 1,187.72 1,187.03 1,187.42 5.0K
13:33 1,187.15 1,187.46 1,186.57 1,186.95 17.0K
13:34 1,187.07 1,187.36 1,186.48 1,187.11 6.0K
13:35 1,187.31 1,187.77 1,187.07 1,187.35 14.0K
13:36 1,187.48 1,188.34 1,187.19 1,187.58 15.0K
13:37 1,188.04 1,188.74 1,187.52 1,188.12 7.0K
13:38 1,188.05 1,188.45 1,187.71 1,188.05 6.0K
13:39 1,188.26 1,188.48 1,187.70 1,188.06 6.0K
13:40 1,187.72 1,188.45 1,187.34 1,188.14 9.0K
13:41 1,187.83 1,188.52 1,187.27 1,188.30 12.0K
13:42 1,188.34 1,188.93 1,188.05 1,188.79 6.0K
13:43 1,188.92 1,189.03 1,188.00 1,188.99 7.0K
13:44 1,188.82 1,189.02 1,188.32 1,188.86 11.0K
13:45 1,188.46 1,189.43 1,188.34 1,188.81 11.0K
13:46 1,188.84 1,189.49 1,188.81 1,189.16 5.0K
13:47 1,189.37 1,189.82 1,188.98 1,189.37 10.0K
13:48 1,189.16 1,189.63 1,188.84 1,189.63 10.0K
13:49 1,189.12 1,189.74 1,188.89 1,189.49 7.0K
13:50 1,189.22 1,189.42 1,188.86 1,189.24 9.0K
13:51 1,189.19 1,189.23 1,188.73 1,188.98 8.0K
13:52 1,188.50 1,188.98 1,188.42 1,188.64 16.0K
13:53 1,188.89 1,189.29 1,188.44 1,188.58 8.0K
13:54 1,189.00 1,189.04 1,188.02 1,188.19 12.0K
13:55 1,188.03 1,188.81 1,187.65 1,188.35 6.0K
13:56 1,188.54 1,188.68 1,187.98 1,188.01 8.0K
13:57 1,188.38 1,188.38 1,187.63 1,187.86 6.0K
13:58 1,188.12 1,188.28 1,187.35 1,187.89 8.0K
13:59 1,187.90 1,188.05 1,186.87 1,187.60 11.0K
14:00 1,188.10 1,188.10 1,186.98 1,187.43 10.0K
14:01 1,187.21 1,187.32 1,186.26 1,186.26 12.0K
14:02 1,186.30 1,187.31 1,186.18 1,187.14 18.0K
14:03 1,186.63 1,186.82 1,185.81 1,186.24 12.0K
14:04 1,186.44 1,186.80 1,186.02 1,186.02 8.0K
14:05 1,186.26 1,186.87 1,185.80 1,186.87 11.0K
14:06 1,186.43 1,186.76 1,186.07 1,186.76 7.0K
14:07 1,186.71 1,186.76 1,185.61 1,186.61 8.0K
14:08 1,186.31 1,186.64 1,185.92 1,186.48 8.0K
14:09 1,186.34 1,186.95 1,185.98 1,186.73 9.0K
14:10 1,187.06 1,187.24 1,186.19 1,186.97 9.0K
14:11 1,186.75 1,187.54 1,186.27 1,186.41 12.0K
14:12 1,186.62 1,186.98 1,186.23 1,186.92 8.0K
14:13 1,186.69 1,188.22 1,186.69 1,188.22 9.0K
14:14 1,187.48 1,188.40 1,187.44 1,188.32 6.0K
14:15 1,188.35 1,188.69 1,187.55 1,188.13 9.0K
14:16 1,188.17 1,188.71 1,188.07 1,188.56 6.0K
14:17 1,188.43 1,188.89 1,187.94 1,188.33 8.0K
14:18 1,188.28 1,189.01 1,187.97 1,189.01 5.0K
14:19 1,188.99 1,188.99 1,187.65 1,188.43 8.0K
14:20 1,188.34 1,188.69 1,187.92 1,188.35 6.0K
14:21 1,188.54 1,188.93 1,188.14 1,188.14 8.0K
14:22 1,188.30 1,188.71 1,187.97 1,188.05 8.0K
14:23 1,188.06 1,188.79 1,187.98 1,188.79 8.0K
14:24 1,188.71 1,189.14 1,188.41 1,189.01 7.0K
14:25 1,188.84 1,189.75 1,188.63 1,189.49 11.0K
14:26 1,189.09 1,189.78 1,188.80 1,189.70 6.0K
14:27 1,189.57 1,190.11 1,189.39 1,189.91 8.0K
14:28 1,190.20 1,190.20 1,189.34 1,189.65 7.0K
14:29 1,189.53 1,190.12 1,189.14 1,189.97 17.0K
14:30 1,189.94 1,189.98 1,188.99 1,189.64 7.0K
14:31 1,189.80 1,190.02 1,189.30 1,189.93 14.0K
14:32 1,190.25 1,190.25 1,189.17 1,189.54 12.0K
14:33 1,189.75 1,189.92 1,188.92 1,189.89 10.0K
14:34 1,189.52 1,190.11 1,189.23 1,189.73 9.0K
14:35 1,189.54 1,190.40 1,189.51 1,190.35 9.0K
14:36 1,189.64 1,190.32 1,189.14 1,190.26 9.0K
14:37 1,190.46 1,190.46 1,189.57 1,190.22 9.0K
14:38 1,189.74 1,190.56 1,189.74 1,190.35 8.0K
14:39 1,189.99 1,191.03 1,189.73 1,190.69 12.0K
14:40 1,190.79 1,191.05 1,190.31 1,191.01 8.0K
14:41 1,191.18 1,191.31 1,190.51 1,190.67 10.0K
14:42 1,190.45 1,191.19 1,190.45 1,190.71 6.0K
14:43 1,190.67 1,191.17 1,190.44 1,190.74 7.0K
14:44 1,190.84 1,191.51 1,190.51 1,191.51 8.0K
14:45 1,191.40 1,191.40 1,190.49 1,190.74 11.0K
14:46 1,190.74 1,191.22 1,190.30 1,190.84 9.0K
14:47 1,190.96 1,191.27 1,190.77 1,191.10 15.0K
14:48 1,191.12 1,191.35 1,190.57 1,191.03 8.0K
14:49 1,190.67 1,191.01 1,190.08 1,190.85 10.0K
14:50 1,190.13 1,190.97 1,189.71 1,190.68 11.0K
14:51 1,190.14 1,191.24 1,189.80 1,190.69 9.0K
14:52 1,190.71 1,191.17 1,189.62 1,190.37 17.0K
14:53 1,190.30 1,190.90 1,190.02 1,190.45 10.0K
14:54 1,189.97 1,190.38 1,189.27 1,189.27 10.0K
14:55 1,189.38 1,190.50 1,189.38 1,189.88 9.0K
14:56 1,189.86 1,190.39 1,189.59 1,190.17 15.0K
14:57 1,189.67 1,190.36 1,189.56 1,190.19 9.0K
14:58 1,190.02 1,190.22 1,189.04 1,189.97 22.0K
14:59 1,189.94 1,190.41 1,189.52 1,190.35 10.0K
15:00 1,189.63 1,190.35 1,189.07 1,189.54 16.0K
15:01 1,189.53 1,190.46 1,189.35 1,190.02 10.0K
15:02 1,190.03 1,190.53 1,189.59 1,189.90 7.0K
15:03 1,190.02 1,190.58 1,189.75 1,190.51 5.0K
15:04 1,190.48 1,190.88 1,190.01 1,190.36 9.0K
15:05 1,190.12 1,190.70 1,189.95 1,189.97 8.0K
15:06 1,189.79 1,190.61 1,189.79 1,190.60 9.0K
15:07 1,190.33 1,191.19 1,190.16 1,190.68 7.0K
15:08 1,190.90 1,191.07 1,190.38 1,190.73 8.0K
15:09 1,190.57 1,190.90 1,189.80 1,190.71 10.0K
15:10 1,190.55 1,191.25 1,189.86 1,190.25 9.0K
15:11 1,190.37 1,190.61 1,189.78 1,190.58 15.0K
15:12 1,190.18 1,190.63 1,189.53 1,190.23 8.0K
15:13 1,190.26 1,190.58 1,189.79 1,190.43 7.0K
15:14 1,190.39 1,190.66 1,189.61 1,189.92 10.0K
15:15 1,190.12 1,190.67 1,189.79 1,190.23 9.0K
15:16 1,189.95 1,190.55 1,189.56 1,190.19 11.0K
15:17 1,189.78 1,190.20 1,189.45 1,189.52 15.0K
15:18 1,189.75 1,190.10 1,189.49 1,189.65 6.0K
15:19 1,189.56 1,190.28 1,189.48 1,189.92 15.0K
15:20 1,189.99 1,189.99 1,189.99 1,189.99 3.0K
15:21 1,189.99 1,189.99 1,189.99 1,189.99 0.0K
15:22 1,189.99 1,189.99 1,189.99 1,189.99 0.0K
15:23 1,189.99 1,189.99 1,189.99 1,189.99 0.0K
15:24 1,189.99 1,189.99 1,189.99 1,189.99 0.0K
15:25 1,189.99 1,189.99 1,189.99 1,189.99 0.0K
15:26 1,189.99 1,189.99 1,189.99 1,189.99 0.0K
15:27 1,189.99 1,189.99 1,189.99 1,189.99 0.0K
15:28 1,189.99 1,189.99 1,189.99 1,189.99 0.0K
15:29 1,189.99 1,190.81 1,189.99 1,190.81 274.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 1,199.20 1,213.01 1,195.15 1,210.99 4.7M
2025-09-26 1,190.35 1,195.51 1,184.42 1,190.81 4.7M
2025-09-25 1,207.40 1,208.92 1,188.53 1,190.10 4.9M
2025-09-24 1,226.01 1,228.37 1,205.66 1,209.41 4.5M
2025-09-23 1,228.82 1,230.98 1,216.19 1,217.98 5.0M
2025-09-22 1,230.17 1,238.86 1,223.20 1,225.25 4.9M
2025-09-19 1,225.54 1,226.75 1,214.47 1,221.46 6.1M
2025-09-18 1,220.71 1,229.36 1,211.81 1,228.61 6.2M
2025-09-17 1,217.83 1,219.55 1,212.16 1,217.05 4.0M
2025-09-16 1,223.94 1,225.49 1,208.85 1,210.94 4.6M
2025-09-15 1,207.74 1,221.87 1,206.85 1,221.47 5.7M
2025-09-12 1,224.60 1,228.37 1,210.74 1,215.43 6.9M
2025-09-11 1,211.46 1,223.51 1,203.88 1,219.32 7.4M
2025-09-10 1,209.89 1,217.28 1,206.07 1,208.79 5.7M
2025-09-09 1,203.68 1,207.10 1,195.59 1,205.74 4.7M
2025-09-08 1,193.66 1,202.88 1,193.66 1,201.83 4.8M
2025-09-05 1,198.13 1,200.53 1,189.45 1,192.69 5.3M
2025-09-04 1,189.59 1,198.97 1,188.44 1,197.37 4.4M
2025-09-03 1,190.89 1,194.33 1,178.35 1,183.80 4.6M
2025-09-02 1,194.99 1,195.84 1,182.22 1,186.98 4.1M
2025-09-01 1,194.46 1,198.46 1,186.04 1,193.22 4.6M
2025-08-29 1,202.77 1,203.83 1,184.33 1,190.03 5.5M
2025-08-28 1,188.16 1,203.94 1,187.30 1,199.82 4.8M
2025-08-27 1,196.39 1,198.56 1,187.31 1,190.38 4.3M
2025-08-26 1,191.65 1,197.14 1,183.90 1,193.43 7.4M
2025-08-25 1,199.19 1,204.67 1,192.42 1,198.21 5.1M
2025-08-22 1,193.01 1,203.48 1,193.01 1,196.36 5.3M
2025-08-21 1,180.08 1,197.36 1,178.96 1,187.70 7.8M
2025-08-20 1,153.82 1,178.47 1,137.71 1,175.20 11.3M
2025-08-19 1,178.06 1,187.02 1,166.85 1,170.35 8.3M
2025-08-18 1,196.53 1,199.15 1,180.51 1,182.67 8.3M
2025-08-14 1,196.80 1,204.85 1,180.05 1,182.50 7.3M
2025-08-13 1,215.42 1,218.27 1,182.32 1,195.72 9.2M
2025-08-12 1,230.38 1,231.71 1,203.89 1,206.46 10.8M
2025-08-11 1,260.10 1,260.46 1,225.98 1,231.09 7.9M
2025-08-08 1,260.99 1,264.85 1,235.80 1,259.56 11.8M
2025-08-07 1,242.84 1,257.26 1,235.08 1,255.87 11.7M
2025-08-06 1,203.46 1,244.49 1,201.43 1,243.17 19.1M
2025-08-05 1,193.45 1,205.85 1,191.81 1,200.04 5.8M
2025-08-04 1,167.11 1,188.97 1,154.76 1,184.51 5.1M
2025-08-01 1,189.81 1,189.81 1,161.85 1,164.68 8.8M
2025-07-31 1,200.87 1,208.38 1,195.97 1,207.83 6.8M
2025-07-30 1,198.72 1,204.47 1,194.82 1,199.93 6.1M
2025-07-29 1,188.76 1,204.75 1,182.28 1,204.41 7.1M
2025-07-28 1,202.61 1,205.33 1,188.68 1,194.43 11.2M
2025-07-25 1,189.58 1,202.08 1,186.48 1,198.39 5.7M
2025-07-24 1,214.14 1,218.39 1,187.02 1,195.48 6.8M
2025-07-23 1,223.78 1,226.88 1,202.12 1,212.04 7.4M
2025-07-22 1,220.84 1,231.96 1,208.52 1,214.51 9.2M
2025-07-21 1,218.05 1,219.84 1,209.94 1,216.51 5.9M
2025-07-18 1,233.87 1,235.56 1,207.74 1,217.84 6.4M
2025-07-17 1,243.91 1,245.21 1,227.08 1,239.93 6.4M
2025-07-16 1,252.76 1,254.78 1,231.83 1,233.45 9.9M
2025-07-15 1,263.79 1,266.38 1,248.38 1,251.29 13.5M
2025-07-14 1,232.74 1,255.81 1,231.94 1,252.94 10.0M
2025-07-11 1,236.61 1,246.52 1,223.87 1,225.72 7.5M
2025-07-10 1,232.15 1,237.75 1,223.76 1,235.17 11.7M
2025-07-09 1,217.28 1,233.28 1,216.45 1,233.28 12.0M
2025-07-08 1,201.81 1,221.64 1,195.20 1,219.81 11.8M
2025-07-07 1,171.04 1,205.32 1,168.94 1,195.90 10.2M
2025-07-04 1,194.99 1,200.12 1,165.95 1,167.32 18.5M
2025-07-03 1,193.57 1,195.05 1,177.95 1,182.17 9.8M
2025-07-02 1,187.67 1,193.70 1,165.55 1,187.00 14.2M
2025-07-01 1,192.37 1,206.41 1,191.87 1,195.21 14.9M
2025-06-30 1,171.99 1,198.16 1,170.73 1,193.66 13.3M
2025-06-27 1,180.05 1,185.45 1,160.98 1,168.03 12.3M
2025-06-26 1,167.07 1,184.45 1,147.52 1,183.97 31.6M
2025-06-25 1,148.75 1,181.35 1,147.80 1,177.06 28.4M
2025-06-24 1,124.26 1,153.55 1,124.10 1,149.83 24.6M
2025-06-23 1,105.98 1,109.38 1,098.00 1,102.10 7.6M
2025-06-20 1,098.57 1,117.86 1,096.88 1,117.86 10.1M
2025-06-19 1,101.31 1,106.93 1,086.48 1,092.73 6.8M
2025-06-18 1,079.87 1,093.85 1,076.88 1,091.37 8.1M
2025-06-17 1,080.59 1,083.97 1,071.17 1,083.59 9.4M
2025-06-16 1,071.57 1,082.14 1,063.84 1,081.54 8.1M
2025-06-13 1,088.43 1,092.25 1,064.81 1,067.24 11.6M
2025-06-12 1,086.54 1,092.92 1,080.09 1,084.33 10.8M
2025-06-11 1,081.34 1,089.46 1,074.27 1,087.36 8.5M
2025-06-10 1,096.83 1,101.42 1,063.73 1,075.69 19.4M
2025-06-09 1,087.29 1,100.74 1,085.44 1,097.25 12.6M
2025-06-05 1,081.59 1,084.34 1,069.63 1,075.27 9.3M
2025-06-04 1,064.38 1,078.51 1,057.88 1,075.86 10.3M
2025-06-02 1,059.88 1,069.00 1,048.71 1,052.32 6.7M
2025-05-30 1,055.89 1,063.96 1,050.84 1,056.18 8.9M
2025-05-29 1,054.56 1,057.68 1,046.84 1,051.35 9.1M
2025-05-28 1,053.70 1,062.57 1,049.75 1,052.55 7.0M
2025-05-27 1,052.37 1,061.98 1,049.08 1,058.72 7.3M
2025-05-26 1,048.71 1,060.87 1,037.78 1,060.87 7.4M
2025-05-23 1,028.57 1,046.25 1,028.57 1,043.22 7.2M
2025-05-22 1,023.44 1,031.61 1,021.12 1,027.75 6.9M
2025-05-21 1,026.21 1,026.55 1,018.03 1,025.52 5.6M
2025-05-20 1,027.08 1,029.22 1,021.31 1,021.94 6.6M
2025-05-19 1,025.11 1,031.00 1,015.53 1,018.21 8.7M
2025-05-16 1,001.24 1,027.58 998.15 1,026.96 8.5M
2025-05-15 994.18 1,002.22 993.65 995.31 4.7M
2025-05-14 989.51 1,000.60 982.42 997.91 6.5M
2025-05-13 981.19 987.77 976.30 987.77 9.7M
2025-05-12 1,015.91 1,017.96 992.15 996.03 6.0M
2025-05-09 1,002.76 1,014.25 1,001.11 1,010.71 9.2M
2025-05-08 977.04 1,004.93 975.22 999.14 12.6M
2025-05-07 987.20 990.48 975.41 976.68 6.2M
2025-05-02 975.15 980.93 970.91 976.51 3.9M
2025-04-30 971.27 977.93 965.35 971.87 4.5M
2025-04-29 961.16 975.08 960.86 971.63 4.8M
2025-04-28 951.16 957.97 950.39 956.96 3.7M
2025-04-25 951.26 954.78 945.75 953.37 4.4M
2025-04-24 941.28 952.19 941.11 949.31 5.6M
2025-04-23 950.25 951.41 937.47 940.90 5.0M
2025-04-22 938.05 947.05 935.86 945.70 4.5M
2025-04-21 931.90 940.17 931.90 940.17 5.6M
2025-04-18 932.02 933.81 928.32 932.53 2.9M
2025-04-17 925.79 932.25 923.19 930.64 4.4M
2025-04-16 913.86 932.62 913.86 923.44 5.4M
2025-04-15 906.30 912.87 905.39 912.30 5.5M
2025-04-14 896.67 904.38 894.11 904.22 4.1M
2025-04-11 881.14 895.99 880.29 895.99 4.7M
2025-04-10 878.33 891.50 867.71 891.50 6.8M
2025-04-09 872.10 873.01 848.90 854.09 5.7M
2025-04-08 875.64 877.55 866.48 871.36 5.0M
2025-04-07 855.77 874.76 854.83 866.88 8.0M
2025-04-04 874.16 889.18 873.18 888.86 8.3M
2025-04-03 859.75 882.36 859.04 880.41 4.8M
2025-04-02 886.88 893.39 880.25 882.81 6.0M
2025-04-01 879.42 887.37 878.09 882.43 4.3M
2025-03-31 878.96 882.47 867.37 877.45 4.8M
2025-03-28 898.02 898.04 888.75 893.45 3.6M
2025-03-27 893.01 909.77 893.01 894.37 4.3M
2025-03-26 907.37 908.06 898.16 898.74 3.6M
2025-03-25 909.66 913.65 898.59 902.72 4.5M
2025-03-24 913.04 915.20 906.16 907.30 3.4M
2025-03-21 908.69 913.26 904.99 911.14 6.4M
2025-03-20 904.17 914.21 902.46 906.78 5.8M
2025-03-19 892.83 906.91 891.90 897.47 5.4M
2025-03-18 897.31 901.62 889.63 890.98 4.8M
2025-03-17 893.99 896.39 888.66 896.39 5.3M
2025-03-14 882.24 893.44 880.57 890.19 4.7M
2025-03-13 882.83 885.27 876.16 884.62 6.7M
2025-03-12 880.09 885.74 876.65 881.47 5.3M
2025-03-11 876.84 886.39 874.87 879.11 6.1M
2025-03-10 889.96 895.27 886.24 888.54 5.5M
2025-03-07 889.83 896.18 886.84 889.13 6.3M
2025-03-06 872.34 893.67 871.85 893.67 8.4M
2025-03-05 858.86 874.10 858.86 870.40 13.7M
2025-03-04 855.97 865.57 851.43 856.56 6.3M
2025-02-28 871.23 873.62 854.26 855.61 12.6M
2025-02-27 881.98 883.80 876.68 883.80 10.4M
2025-02-26 883.84 889.36 878.93 887.35 7.3M
2025-02-25 877.62 887.22 873.14 884.68 8.6M
2025-02-24 875.33 882.23 873.94 878.90 4.7M
2025-02-21 880.75 885.88 878.80 881.52 6.4M
2025-02-20 874.34 882.95 872.53 882.19 8.4M
2025-02-19 857.91 869.42 856.99 867.56 5.8M
2025-02-18 865.58 867.00 852.04 858.34 5.0M
2025-02-17 864.33 868.54 861.69 867.79 4.5M
2025-02-14 846.64 864.76 846.02 861.36 5.4M
2025-02-13 848.42 848.42 839.96 845.41 5.7M
2025-02-12 848.90 849.87 843.72 847.37 4.3M
2025-02-11 845.75 849.70 839.10 846.26 8.9M
2025-02-10 847.76 851.43 841.96 843.20 4.8M
2025-02-07 865.09 865.09 844.91 847.44 9.1M
2025-02-06 853.65 867.86 851.38 866.68 4.7M
2025-02-05 847.31 854.48 847.17 847.97 5.7M
2025-02-04 847.20 849.08 840.21 841.39 5.4M
2025-02-03 834.61 843.12 831.46 840.69 7.5M
2025-01-31 846.71 850.52 843.75 850.52 3.8M
2025-01-24 836.23 840.46 830.35 837.79 3.3M
2025-01-23 846.21 846.28 832.26 834.09 4.3M
2025-01-22 852.10 853.71 843.49 843.79 3.7M
2025-01-21 850.19 855.67 841.80 846.55 4.5M
2025-01-20 847.85 850.07 841.73 841.90 3.6M
2025-01-17 848.08 850.50 844.99 847.57 5.3M
2025-01-16 837.60 843.32 835.47 843.04 5.0M
2025-01-15 840.27 841.10 830.77 833.49 4.4M
2025-01-14 847.08 847.08 837.41 838.83 3.9M
2025-01-13 845.63 854.92 841.78 845.54 4.8M
2025-01-10 845.08 850.87 837.44 845.77 4.0M
2025-01-09 843.53 850.25 840.21 845.18 6.3M
2025-01-08 842.37 849.72 838.87 843.31 4.5M
2025-01-07 842.28 849.70 842.15 845.46 5.0M
2025-01-06 837.36 841.37 831.16 838.53 5.8M
2025-01-03 826.48 838.31 824.72 835.40 4.5M
2025-01-02 834.29 838.39 824.53 826.37 5.0M