KOSPI 200 IT (KS200IT)

KS200IT
🏛️ Südkorea →
3,836.36
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 3,947.32 3,950.27 3,943.48 3,949.11 1,091.0K
09:01 3,947.03 3,961.66 3,947.03 3,960.74 630.0K
09:02 3,960.08 3,965.62 3,954.59 3,962.04 596.0K
09:03 3,965.35 3,975.26 3,962.98 3,973.19 403.0K
09:04 3,974.14 3,974.44 3,967.15 3,968.90 354.0K
09:05 3,971.32 3,977.99 3,970.02 3,974.99 508.0K
09:06 3,976.54 3,982.62 3,976.54 3,982.62 243.0K
09:07 3,982.48 3,990.91 3,980.64 3,989.29 393.0K
09:08 3,989.27 3,995.55 3,988.69 3,993.75 218.0K
09:09 3,993.43 3,993.73 3,989.93 3,990.61 300.0K
09:10 3,991.95 3,997.88 3,989.46 3,995.57 281.0K
09:11 3,997.45 4,001.27 3,995.61 3,996.45 239.0K
09:12 3,995.06 3,998.39 3,994.92 3,995.73 229.0K
09:13 3,994.63 3,995.57 3,989.03 3,990.79 137.0K
09:14 3,991.58 3,991.64 3,983.84 3,986.32 292.0K
09:15 3,983.32 3,983.32 3,974.39 3,977.96 359.0K
09:16 3,980.34 3,982.20 3,975.69 3,981.27 206.0K
09:17 3,977.73 3,983.09 3,977.73 3,980.68 124.0K
09:18 3,977.95 3,978.13 3,962.32 3,964.20 201.0K
09:19 3,963.91 3,966.11 3,961.24 3,964.95 203.0K
09:20 3,963.21 3,966.94 3,961.53 3,961.53 89.0K
09:21 3,964.28 3,964.28 3,958.36 3,960.26 256.0K
09:22 3,961.29 3,968.74 3,959.58 3,966.87 131.0K
09:23 3,966.48 3,970.74 3,963.87 3,967.22 226.0K
09:24 3,970.70 3,979.18 3,967.19 3,977.12 393.0K
09:25 3,977.67 3,983.22 3,977.67 3,983.21 266.0K
09:26 3,984.78 3,988.73 3,980.41 3,987.30 200.0K
09:27 3,985.84 3,990.67 3,982.96 3,984.48 436.0K
09:28 3,983.47 3,986.52 3,980.67 3,980.67 136.0K
09:29 3,980.64 3,989.18 3,980.64 3,987.10 79.0K
09:30 3,988.48 3,988.48 3,980.61 3,982.14 190.0K
09:31 3,983.34 3,986.05 3,980.91 3,983.99 178.0K
09:32 3,983.63 3,987.71 3,981.32 3,981.32 200.0K
09:33 3,981.25 3,981.25 3,969.10 3,970.30 142.0K
09:34 3,967.94 3,968.52 3,962.89 3,966.87 172.0K
09:35 3,963.95 3,969.27 3,963.95 3,966.63 210.0K
09:36 3,964.49 3,966.22 3,962.17 3,963.82 97.0K
09:37 3,963.10 3,966.23 3,960.86 3,965.45 58.0K
09:38 3,965.46 3,965.79 3,961.85 3,963.56 147.0K
09:39 3,963.28 3,967.81 3,961.77 3,966.82 98.0K
09:40 3,966.32 3,969.05 3,963.68 3,968.85 223.0K
09:41 3,966.52 3,968.77 3,965.81 3,966.08 84.0K
09:42 3,966.41 3,966.96 3,963.85 3,964.77 72.0K
09:43 3,966.38 3,968.33 3,963.26 3,966.40 102.0K
09:44 3,962.61 3,962.61 3,958.80 3,960.44 148.0K
09:45 3,961.57 3,963.52 3,958.64 3,963.52 56.0K
09:46 3,959.57 3,965.41 3,959.57 3,964.97 79.0K
09:47 3,963.45 3,964.12 3,959.18 3,961.28 67.0K
09:48 3,959.46 3,965.44 3,959.22 3,963.53 69.0K
09:49 3,963.01 3,963.01 3,958.96 3,960.12 103.0K
09:50 3,960.71 3,962.28 3,956.44 3,958.88 111.0K
09:51 3,959.52 3,959.52 3,953.75 3,953.75 89.0K
09:52 3,953.41 3,958.47 3,953.41 3,957.80 248.0K
09:53 3,957.80 3,961.50 3,954.11 3,961.22 113.0K
09:54 3,960.27 3,962.76 3,959.06 3,961.44 69.0K
09:55 3,960.06 3,965.96 3,959.75 3,961.91 791.0K
09:56 3,961.39 3,968.91 3,961.15 3,965.53 133.0K
09:57 3,966.76 3,972.40 3,966.72 3,969.28 66.0K
09:58 3,973.66 3,976.63 3,968.24 3,976.31 169.0K
09:59 3,977.26 3,978.33 3,973.17 3,973.75 40.0K
10:00 3,972.93 3,974.13 3,970.53 3,970.75 50.0K
10:01 3,969.33 3,973.63 3,969.33 3,971.84 153.0K
10:02 3,972.55 3,973.34 3,969.39 3,972.47 142.0K
10:03 3,972.91 3,975.01 3,970.93 3,971.74 86.0K
10:04 3,972.67 3,975.14 3,969.73 3,975.14 175.0K
10:05 3,973.50 3,981.55 3,973.50 3,979.80 212.0K
10:06 3,977.48 3,981.79 3,976.63 3,979.81 156.0K
10:07 3,978.34 3,984.64 3,977.83 3,982.48 58.0K
10:08 3,981.14 3,984.43 3,980.08 3,983.72 69.0K
10:09 3,983.68 3,984.10 3,978.33 3,982.22 135.0K
10:10 3,980.85 3,984.29 3,980.47 3,981.38 58.0K
10:11 3,980.77 3,987.96 3,980.77 3,985.46 507.0K
10:12 3,984.68 3,987.92 3,982.49 3,986.50 72.0K
10:13 3,986.55 3,991.60 3,985.70 3,991.60 100.0K
10:14 3,992.95 3,994.96 3,985.06 3,985.06 226.0K
10:15 3,992.70 3,995.93 3,988.35 3,992.60 138.0K
10:16 3,992.32 3,999.89 3,992.16 3,997.46 167.0K
10:17 3,997.80 4,001.81 3,995.99 4,001.50 77.0K
10:18 3,998.58 4,000.70 3,996.14 3,996.14 281.0K
10:19 3,996.82 3,996.82 3,989.06 3,989.06 253.0K
10:20 3,990.89 3,991.59 3,983.44 3,984.04 162.0K
10:21 3,984.74 3,990.59 3,982.10 3,989.07 131.0K
10:22 3,988.17 3,990.96 3,985.10 3,987.90 126.0K
10:23 3,987.81 3,990.31 3,984.21 3,986.59 29.0K
10:24 3,986.55 3,988.17 3,984.10 3,987.86 51.0K
10:25 3,987.50 3,988.99 3,984.67 3,986.30 77.0K
10:26 3,986.67 3,992.43 3,986.67 3,990.96 89.0K
10:27 3,991.84 3,995.39 3,990.28 3,993.26 44.0K
10:28 3,995.12 3,995.55 3,990.99 3,995.55 34.0K
10:29 3,994.90 3,999.42 3,992.68 3,996.54 122.0K
10:30 3,999.86 4,000.97 3,996.19 3,998.51 67.0K
10:31 3,998.92 4,001.77 3,995.58 3,998.52 70.0K
10:32 3,997.81 4,002.60 3,995.98 4,001.12 53.0K
10:33 4,001.66 4,002.59 3,997.59 3,998.40 191.0K
10:34 4,001.26 4,005.12 3,997.16 4,003.44 75.0K
10:35 4,004.49 4,005.09 3,999.53 4,000.79 293.0K
10:36 3,998.43 4,003.44 3,998.43 3,999.09 174.0K
10:37 4,001.11 4,002.98 3,998.74 3,998.74 133.0K
10:38 3,997.63 4,001.88 3,997.63 4,001.10 83.0K
10:39 4,002.25 4,004.05 3,996.85 3,998.06 100.0K
10:40 4,000.98 4,000.98 3,994.82 3,996.64 74.0K
10:41 3,998.39 4,001.28 3,997.38 3,998.52 63.0K
10:42 3,999.34 4,004.76 3,997.34 4,003.33 100.0K
10:43 4,004.03 4,006.26 4,001.31 4,005.98 136.0K
10:44 4,005.71 4,013.94 4,005.71 4,011.73 119.0K
10:45 4,011.43 4,012.87 4,009.85 4,012.87 86.0K
10:46 4,011.16 4,011.16 4,005.07 4,006.17 84.0K
10:47 4,003.89 4,010.03 4,003.70 4,006.46 229.0K
10:48 4,007.67 4,014.26 4,005.76 4,012.62 102.0K
10:49 4,013.73 4,015.73 4,011.24 4,015.73 47.0K
10:50 4,014.97 4,018.21 4,013.21 4,018.21 170.0K
10:51 4,016.67 4,020.35 4,016.67 4,017.45 80.0K
10:52 4,018.39 4,019.54 4,015.86 4,015.86 169.0K
10:53 4,015.65 4,019.25 4,013.85 4,017.88 75.0K
10:54 4,018.52 4,020.13 4,013.79 4,013.79 93.0K
10:55 4,015.03 4,016.78 4,011.56 4,013.20 59.0K
10:56 4,015.01 4,018.33 4,013.71 4,016.31 77.0K
10:57 4,016.05 4,020.28 4,016.05 4,018.76 269.0K
10:58 4,019.73 4,020.08 4,015.82 4,019.12 84.0K
10:59 4,017.61 4,021.37 4,016.27 4,018.70 83.0K
11:00 4,017.69 4,020.27 4,015.86 4,019.12 85.0K
11:01 4,018.50 4,022.41 4,016.04 4,022.35 68.0K
11:02 4,021.26 4,021.26 4,016.96 4,019.57 57.0K
11:03 4,018.97 4,022.85 4,016.86 4,018.54 157.0K
11:04 4,017.77 4,020.41 4,016.64 4,016.64 84.0K
11:05 4,018.23 4,018.23 4,013.77 4,016.68 73.0K
11:06 4,015.07 4,017.60 4,011.63 4,012.48 351.0K
11:07 4,011.03 4,014.75 4,008.71 4,011.44 122.0K
11:08 4,012.46 4,014.39 4,008.62 4,008.62 125.0K
11:09 4,009.67 4,010.97 4,006.71 4,010.97 58.0K
11:10 4,009.63 4,010.35 4,007.05 4,007.78 91.0K
11:11 4,009.81 4,011.79 4,007.05 4,007.36 49.0K
11:12 4,007.65 4,012.04 4,007.65 4,009.64 192.0K
11:13 4,011.03 4,013.74 4,009.94 4,011.56 106.0K
11:14 4,011.47 4,012.94 4,008.34 4,010.50 31.0K
11:15 4,009.21 4,011.92 4,007.24 4,007.56 113.0K
11:16 4,010.44 4,013.78 4,008.20 4,012.98 107.0K
11:17 4,013.21 4,014.92 4,007.97 4,010.29 46.0K
11:18 4,009.61 4,012.02 4,008.27 4,010.28 49.0K
11:19 4,008.55 4,009.29 4,004.45 4,006.32 81.0K
11:20 4,007.05 4,009.46 4,005.73 4,007.35 92.0K
11:21 4,006.01 4,009.84 4,005.31 4,008.53 32.0K
11:22 4,008.37 4,009.96 4,006.52 4,007.15 33.0K
11:23 4,007.65 4,010.03 4,006.19 4,009.72 45.0K
11:24 4,010.62 4,012.71 4,008.04 4,012.71 82.0K
11:25 4,012.19 4,014.49 4,010.76 4,013.25 26.0K
11:26 4,014.38 4,014.38 4,009.36 4,011.85 39.0K
11:27 4,012.76 4,015.29 4,009.83 4,011.85 77.0K
11:28 4,011.93 4,011.93 4,005.56 4,009.16 35.0K
11:29 4,007.46 4,009.48 4,006.06 4,009.24 66.0K
11:30 4,008.92 4,009.96 4,005.44 4,008.99 23.0K
11:31 4,008.53 4,009.33 4,005.14 4,007.37 24.0K
11:32 4,008.13 4,010.03 4,005.25 4,008.12 23.0K
11:33 4,006.79 4,008.12 4,003.49 4,004.89 30.0K
11:34 4,005.05 4,006.59 4,001.91 4,005.23 105.0K
11:35 4,004.10 4,005.85 4,003.58 4,005.04 27.0K
11:36 4,002.96 4,006.75 4,002.96 4,005.70 27.0K
11:37 4,002.10 4,005.73 4,002.07 4,002.74 34.0K
11:38 4,001.14 4,005.51 4,000.93 4,002.84 24.0K
11:39 4,003.75 4,004.36 3,999.60 4,002.86 37.0K
11:40 4,003.82 4,004.39 4,000.45 4,003.24 78.0K
11:41 4,003.22 4,004.70 4,001.22 4,003.08 51.0K
11:42 4,001.16 4,002.74 3,998.86 4,000.05 43.0K
11:43 4,000.27 4,001.96 3,999.03 4,000.51 32.0K
11:44 3,999.25 4,001.16 3,998.03 3,999.21 20.0K
11:45 3,998.29 4,000.87 3,997.19 3,997.19 43.0K
11:46 3,998.13 3,999.98 3,995.89 3,995.89 46.0K
11:47 3,998.77 4,000.26 3,995.29 3,999.95 38.0K
11:48 4,000.56 4,001.78 3,998.53 4,000.56 24.0K
11:49 4,000.17 4,002.63 3,998.99 4,001.71 20.0K
11:50 4,001.84 4,002.92 3,999.41 4,001.12 54.0K
11:51 4,001.98 4,003.37 3,999.65 3,999.65 25.0K
11:52 4,001.95 4,002.73 3,999.33 4,002.73 21.0K
11:53 4,002.48 4,005.42 3,999.15 4,003.89 110.0K
11:54 4,005.72 4,007.21 4,002.18 4,002.18 47.0K
11:55 4,002.18 4,005.52 4,001.77 4,003.70 61.0K
11:56 4,003.77 4,007.27 4,001.58 4,003.73 29.0K
11:57 4,002.47 4,005.88 4,002.47 4,004.83 35.0K
11:58 4,004.02 4,006.31 4,001.96 4,002.38 34.0K
11:59 4,005.04 4,007.54 4,002.73 4,007.54 46.0K
12:00 4,003.39 4,007.52 4,003.39 4,003.97 42.0K
12:01 4,004.64 4,007.45 4,001.90 4,002.18 31.0K
12:02 4,002.87 4,005.66 3,999.93 4,004.95 28.0K
12:03 4,003.01 4,003.98 4,000.21 4,002.51 34.0K
12:04 3,999.78 4,001.80 3,998.04 3,999.85 39.0K
12:05 4,002.34 4,002.34 3,997.51 3,998.71 28.0K
12:06 3,998.00 4,001.11 3,998.00 4,000.76 27.0K
12:07 3,999.29 4,001.49 3,997.23 3,998.87 16.0K
12:08 4,000.08 4,000.80 3,997.32 3,999.40 28.0K
12:09 3,998.81 4,002.31 3,997.64 3,999.56 25.0K
12:10 3,999.68 4,000.84 3,996.32 3,997.02 26.0K
12:11 4,000.17 4,000.64 3,996.73 3,999.15 100.0K
12:12 3,998.47 3,998.47 3,995.23 3,997.79 50.0K
12:13 3,998.19 3,998.19 3,994.43 3,996.74 38.0K
12:14 3,997.28 3,997.86 3,993.18 3,994.11 46.0K
12:15 3,995.39 3,997.41 3,993.36 3,993.36 45.0K
12:16 3,994.76 3,996.45 3,993.38 3,996.20 75.0K
12:17 3,994.50 3,994.89 3,991.34 3,992.30 38.0K
12:18 3,992.03 3,997.94 3,990.72 3,997.94 49.0K
12:19 3,998.95 4,001.65 3,996.83 3,999.94 40.0K
12:20 4,001.10 4,001.99 3,999.01 3,999.47 31.0K
12:21 4,002.11 4,006.15 4,000.97 4,005.66 68.0K
12:22 4,003.09 4,005.17 4,000.90 4,004.06 33.0K
12:23 4,003.75 4,007.06 4,003.06 4,005.39 47.0K
12:24 4,006.16 4,006.68 4,002.82 4,003.45 32.0K
12:25 4,007.03 4,007.72 4,003.78 4,005.54 36.0K
12:26 4,005.50 4,007.66 4,003.54 4,005.20 176.0K
12:27 4,005.46 4,009.36 4,004.40 4,008.76 52.0K
12:28 4,010.02 4,012.62 4,009.24 4,010.58 32.0K
12:29 4,011.21 4,012.87 4,009.03 4,011.70 31.0K
12:30 4,011.47 4,012.16 4,005.97 4,008.31 40.0K
12:31 4,006.83 4,007.74 4,004.22 4,005.92 23.0K
12:32 4,004.97 4,009.04 4,002.61 4,006.63 30.0K
12:33 4,008.00 4,008.44 4,004.44 4,008.12 42.0K
12:34 4,006.61 4,010.06 4,005.23 4,005.23 379.0K
12:35 4,007.36 4,007.38 4,003.46 4,005.84 85.0K
12:36 4,004.22 4,007.96 4,003.82 4,003.92 33.0K
12:37 4,006.19 4,006.32 4,001.86 4,003.14 20.0K
12:38 4,002.83 4,005.29 4,001.57 4,002.74 36.0K
12:39 4,002.14 4,005.58 4,001.97 4,003.45 27.0K
12:40 4,004.98 4,005.35 4,002.86 4,004.52 33.0K
12:41 4,001.01 4,005.19 4,001.01 4,003.84 113.0K
12:42 4,003.48 4,007.04 4,001.59 4,005.48 22.0K
12:43 4,005.68 4,006.60 4,003.22 4,006.00 32.0K
12:44 4,004.19 4,007.20 4,002.84 4,005.74 21.0K
12:45 4,007.55 4,007.55 4,001.16 4,001.55 43.0K
12:46 4,002.17 4,005.11 4,001.16 4,003.50 31.0K
12:47 4,004.01 4,005.30 4,001.17 4,002.42 148.0K
12:48 4,002.38 4,005.97 4,001.63 4,005.97 75.0K
12:49 4,003.89 4,004.57 4,001.35 4,001.55 38.0K
12:50 4,001.93 4,004.87 4,001.59 4,003.62 23.0K
12:51 4,001.40 4,004.70 4,000.52 4,003.40 36.0K
12:52 4,003.49 4,004.64 4,000.60 4,000.76 22.0K
12:53 4,003.33 4,004.91 4,001.88 4,002.80 27.0K
12:54 4,003.48 4,005.78 4,000.85 4,002.17 30.0K
12:55 4,003.44 4,004.81 3,999.93 4,001.18 31.0K
12:56 4,002.23 4,004.21 4,000.50 4,002.19 22.0K
12:57 4,002.25 4,003.15 3,998.63 4,000.39 30.0K
12:58 3,999.67 4,003.77 3,999.64 4,003.77 34.0K
12:59 4,001.14 4,004.38 3,999.88 4,001.82 45.0K
13:00 4,002.82 4,004.09 3,999.17 4,003.48 22.0K
13:01 4,001.37 4,003.70 4,000.18 4,002.48 46.0K
13:02 4,001.98 4,002.96 4,000.18 4,000.40 95.0K
13:03 4,000.21 4,000.60 3,996.82 3,996.89 83.0K
13:04 3,996.51 4,000.99 3,995.69 4,000.99 33.0K
13:05 3,997.90 4,001.32 3,995.42 3,998.98 42.0K
13:06 3,994.91 3,996.20 3,991.67 3,993.78 290.0K
13:07 3,994.29 3,994.29 3,988.98 3,992.12 57.0K
13:08 3,990.73 3,992.77 3,987.97 3,987.97 35.0K
13:09 3,987.34 3,990.66 3,985.22 3,986.95 94.0K
13:10 3,985.62 3,987.98 3,981.38 3,982.73 86.0K
13:11 3,983.96 3,985.82 3,976.84 3,980.24 289.0K
13:12 3,981.78 3,985.34 3,979.68 3,984.14 76.0K
13:13 3,983.07 3,986.77 3,982.57 3,983.51 40.0K
13:14 3,983.30 3,986.94 3,982.92 3,982.92 31.0K
13:15 3,983.23 3,988.15 3,982.78 3,983.07 74.0K
13:16 3,984.53 3,985.85 3,982.02 3,983.31 54.0K
13:17 3,984.69 3,985.50 3,981.64 3,982.45 26.0K
13:18 3,983.61 3,984.01 3,981.13 3,983.68 29.0K
13:19 3,983.41 3,984.04 3,980.05 3,980.05 124.0K
13:20 3,983.27 3,984.07 3,979.94 3,982.00 56.0K
13:21 3,981.27 3,982.98 3,977.51 3,977.51 133.0K
13:22 3,979.70 3,979.70 3,973.72 3,974.63 140.0K
13:23 3,973.97 3,976.42 3,970.84 3,974.68 95.0K
13:24 3,975.17 3,977.03 3,971.04 3,974.59 94.0K
13:25 3,973.72 3,975.84 3,971.35 3,974.10 46.0K
13:26 3,971.96 3,976.10 3,971.96 3,975.59 59.0K
13:27 3,975.00 3,975.71 3,971.93 3,974.09 73.0K
13:28 3,975.48 3,975.90 3,971.69 3,973.46 24.0K
13:29 3,974.34 3,974.79 3,969.83 3,971.66 41.0K
13:30 3,970.37 3,974.44 3,969.27 3,974.44 184.0K
13:31 3,973.40 3,974.79 3,971.72 3,974.15 33.0K
13:32 3,973.83 3,975.84 3,972.51 3,973.53 73.0K
13:33 3,973.63 3,974.77 3,971.21 3,971.73 68.0K
13:34 3,972.93 3,973.75 3,968.41 3,968.41 52.0K
13:35 3,971.92 3,973.73 3,968.64 3,969.43 30.0K
13:36 3,970.97 3,972.49 3,969.55 3,972.31 29.0K
13:37 3,973.27 3,973.27 3,967.65 3,971.79 180.0K
13:38 3,969.36 3,972.68 3,968.94 3,970.55 105.0K
13:39 3,970.41 3,973.73 3,968.71 3,971.93 54.0K
13:40 3,970.87 3,971.48 3,967.17 3,967.17 37.0K
13:41 3,970.84 3,971.12 3,965.98 3,968.12 38.0K
13:42 3,968.23 3,970.59 3,965.97 3,968.13 30.0K
13:43 3,969.01 3,969.67 3,965.76 3,965.76 42.0K
13:44 3,966.91 3,968.77 3,964.34 3,966.30 22.0K
13:45 3,966.77 3,967.47 3,963.74 3,965.72 47.0K
13:46 3,964.34 3,968.36 3,962.48 3,968.36 35.0K
13:47 3,965.67 3,967.25 3,962.96 3,964.54 63.0K
13:48 3,967.16 3,970.71 3,963.55 3,966.89 112.0K
13:49 3,964.51 3,968.72 3,964.46 3,966.82 43.0K
13:50 3,966.87 3,969.52 3,965.02 3,966.08 40.0K
13:51 3,967.64 3,968.43 3,964.77 3,966.39 34.0K
13:52 3,968.89 3,969.27 3,965.40 3,967.32 45.0K
13:53 3,967.89 3,968.93 3,966.38 3,968.44 104.0K
13:54 3,967.58 3,971.76 3,967.54 3,969.16 161.0K
13:55 3,967.52 3,971.17 3,966.85 3,969.26 88.0K
13:56 3,968.59 3,971.60 3,967.52 3,968.67 25.0K
13:57 3,967.06 3,969.64 3,965.95 3,967.77 45.0K
13:58 3,967.87 3,969.84 3,966.82 3,967.69 37.0K
13:59 3,967.82 3,970.23 3,965.69 3,966.43 83.0K
14:00 3,965.87 3,972.70 3,965.87 3,969.98 87.0K
14:01 3,968.97 3,972.49 3,968.26 3,971.10 28.0K
14:02 3,969.62 3,972.90 3,968.08 3,972.90 30.0K
14:03 3,970.90 3,972.93 3,968.47 3,969.89 25.0K
14:04 3,971.08 3,972.60 3,967.86 3,969.41 136.0K
14:05 3,971.53 3,974.56 3,969.07 3,971.40 89.0K
14:06 3,970.87 3,972.29 3,967.74 3,972.21 38.0K
14:07 3,970.91 3,971.22 3,968.56 3,968.98 48.0K
14:08 3,967.56 3,969.22 3,965.84 3,967.23 65.0K
14:09 3,966.92 3,967.80 3,963.43 3,965.43 91.0K
14:10 3,967.39 3,970.12 3,965.27 3,968.82 107.0K
14:11 3,968.95 3,970.55 3,964.63 3,969.66 74.0K
14:12 3,970.97 3,971.10 3,966.88 3,967.54 58.0K
14:13 3,968.59 3,968.70 3,965.85 3,968.26 38.0K
14:14 3,965.71 3,971.94 3,965.71 3,967.44 33.0K
14:15 3,968.33 3,972.28 3,967.13 3,969.44 49.0K
14:16 3,968.14 3,972.04 3,968.01 3,969.53 48.0K
14:17 3,968.96 3,972.42 3,968.84 3,969.74 47.0K
14:18 3,969.75 3,973.36 3,968.36 3,971.03 40.0K
14:19 3,968.53 3,973.29 3,967.96 3,971.63 33.0K
14:20 3,971.36 3,972.53 3,968.14 3,968.14 49.0K
14:21 3,969.42 3,972.74 3,967.99 3,970.17 52.0K
14:22 3,971.06 3,972.28 3,968.34 3,972.15 33.0K
14:23 3,967.90 3,971.72 3,967.90 3,970.61 35.0K
14:24 3,969.87 3,974.10 3,968.94 3,970.42 35.0K
14:25 3,971.03 3,972.77 3,968.47 3,970.62 37.0K
14:26 3,970.58 3,974.18 3,969.58 3,971.53 45.0K
14:27 3,970.57 3,973.91 3,969.31 3,969.31 37.0K
14:28 3,970.85 3,971.75 3,968.75 3,968.79 33.0K
14:29 3,969.96 3,973.42 3,968.99 3,969.35 32.0K
14:30 3,969.45 3,973.65 3,967.23 3,970.45 53.0K
14:31 3,966.86 3,970.78 3,966.52 3,969.52 41.0K
14:32 3,967.97 3,972.13 3,967.97 3,972.13 34.0K
14:33 3,973.41 3,973.72 3,970.74 3,970.98 104.0K
14:34 3,971.95 3,975.44 3,971.34 3,972.28 44.0K
14:35 3,974.77 3,976.02 3,972.94 3,975.05 40.0K
14:36 3,976.31 3,977.66 3,973.73 3,976.59 43.0K
14:37 3,974.04 3,978.00 3,973.47 3,975.63 42.0K
14:38 3,976.11 3,977.92 3,973.42 3,977.18 50.0K
14:39 3,976.01 3,978.28 3,973.18 3,974.94 66.0K
14:40 3,977.73 3,979.05 3,975.53 3,978.61 38.0K
14:41 3,976.32 3,979.09 3,974.48 3,979.03 44.0K
14:42 3,978.19 3,979.05 3,973.92 3,977.35 153.0K
14:43 3,975.42 3,977.14 3,972.11 3,974.48 60.0K
14:44 3,975.73 3,976.61 3,972.37 3,976.61 33.0K
14:45 3,974.77 3,977.30 3,972.62 3,974.77 25.0K
14:46 3,973.30 3,977.78 3,972.63 3,975.06 103.0K
14:47 3,977.19 3,977.25 3,973.13 3,975.63 70.0K
14:48 3,976.08 3,978.15 3,973.21 3,977.79 38.0K
14:49 3,974.84 3,977.97 3,974.84 3,975.96 90.0K
14:50 3,976.32 3,982.37 3,976.32 3,982.37 53.0K
14:51 3,982.64 3,984.68 3,978.01 3,980.90 35.0K
14:52 3,980.57 3,980.93 3,977.16 3,978.30 29.0K
14:53 3,978.34 3,980.49 3,976.39 3,979.08 32.0K
14:54 3,979.50 3,982.71 3,977.78 3,982.71 28.0K
14:55 3,980.43 3,982.65 3,977.64 3,979.80 48.0K
14:56 3,977.62 3,983.11 3,977.62 3,982.35 84.0K
14:57 3,981.03 3,983.44 3,978.87 3,979.35 37.0K
14:58 3,981.10 3,984.87 3,979.24 3,984.22 36.0K
14:59 3,983.12 3,987.68 3,980.95 3,986.16 47.0K
15:00 3,987.43 3,988.98 3,984.90 3,985.19 37.0K
15:01 3,986.67 3,989.14 3,985.22 3,985.22 25.0K
15:02 3,984.30 3,988.20 3,984.30 3,985.84 44.0K
15:03 3,986.26 3,988.51 3,983.60 3,986.19 34.0K
15:04 3,985.09 3,986.43 3,980.70 3,980.70 29.0K
15:05 3,983.88 3,984.52 3,979.38 3,979.38 54.0K
15:06 3,980.08 3,984.31 3,980.08 3,982.64 46.0K
15:07 3,982.00 3,985.79 3,982.00 3,984.67 50.0K
15:08 3,984.95 3,986.78 3,982.83 3,986.78 83.0K
15:09 3,983.21 3,986.36 3,982.08 3,985.09 188.0K
15:10 3,985.94 3,988.04 3,983.14 3,983.91 42.0K
15:11 3,985.47 3,987.29 3,982.97 3,984.60 83.0K
15:12 3,984.42 3,990.60 3,984.42 3,990.44 45.0K
15:13 3,989.00 3,992.09 3,987.04 3,991.33 177.0K
15:14 3,989.60 3,992.13 3,987.83 3,992.13 67.0K
15:15 3,989.76 3,994.03 3,988.49 3,992.78 104.0K
15:16 3,987.10 3,992.42 3,987.10 3,990.20 88.0K
15:17 3,989.40 3,994.20 3,989.08 3,990.69 64.0K
15:18 3,989.48 3,989.76 3,986.05 3,987.61 53.0K
15:19 3,989.73 3,991.78 3,987.34 3,987.34 89.0K
15:20 3,988.19 3,988.19 3,988.19 3,988.19 1.0K
15:21 3,988.19 3,988.19 3,988.19 3,988.19 0.0K
15:22 3,988.19 3,988.19 3,988.19 3,988.19 0.0K
15:23 3,988.19 3,988.19 3,988.19 3,988.19 0.0K
15:24 3,988.19 3,988.19 3,988.19 3,988.19 0.0K
15:25 3,988.19 3,988.19 3,988.19 3,988.19 0.0K
15:26 3,988.19 3,988.19 3,988.19 3,988.19 0.0K
15:27 3,988.19 3,988.19 3,988.19 3,988.19 0.0K
15:28 3,988.19 3,988.19 3,988.19 3,988.19 0.0K
15:29 3,988.19 3,991.30 3,988.19 3,989.34 2,643.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar