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 4,045.75 4,051.86 4,037.47 4,037.47 2,451.0K
09:01 4,038.69 4,050.98 4,038.69 4,050.98 584.0K
09:02 4,051.47 4,051.83 4,046.87 4,049.47 436.0K
09:03 4,048.88 4,055.98 4,048.88 4,052.76 411.0K
09:04 4,051.11 4,051.46 4,046.33 4,047.56 200.0K
09:05 4,048.52 4,048.52 4,032.67 4,033.17 388.0K
09:06 4,031.31 4,035.52 4,029.30 4,033.01 126.0K
09:07 4,034.81 4,041.00 4,032.62 4,041.00 241.0K
09:08 4,039.78 4,039.78 4,031.98 4,035.77 227.0K
09:09 4,036.21 4,036.44 4,033.80 4,035.22 174.0K
09:10 4,035.71 4,037.60 4,032.86 4,033.05 207.0K
09:11 4,035.67 4,035.71 4,031.07 4,031.07 88.0K
09:12 4,030.09 4,030.09 4,018.90 4,019.38 288.0K
09:13 4,017.94 4,025.69 4,016.19 4,025.62 162.0K
09:14 4,025.61 4,025.61 4,021.17 4,022.21 193.0K
09:15 4,020.12 4,022.29 4,017.85 4,020.78 251.0K
09:16 4,023.09 4,026.26 4,021.14 4,026.26 134.0K
09:17 4,024.71 4,030.65 4,023.60 4,030.12 86.0K
09:18 4,029.51 4,034.61 4,029.45 4,031.67 82.0K
09:19 4,034.43 4,039.46 4,032.77 4,039.46 127.0K
09:20 4,038.07 4,040.57 4,035.23 4,035.37 204.0K
09:21 4,034.94 4,037.04 4,029.05 4,029.85 111.0K
09:22 4,033.42 4,036.76 4,031.04 4,036.76 127.0K
09:23 4,037.24 4,040.36 4,035.61 4,038.60 82.0K
09:24 4,037.13 4,038.43 4,033.23 4,037.52 91.0K
09:25 4,033.83 4,041.82 4,033.83 4,037.31 78.0K
09:26 4,038.61 4,039.66 4,036.21 4,037.42 166.0K
09:27 4,037.27 4,039.96 4,036.35 4,039.50 44.0K
09:28 4,038.74 4,039.64 4,033.12 4,034.56 66.0K
09:29 4,034.36 4,036.40 4,033.49 4,036.40 72.0K
09:30 4,035.09 4,035.43 4,028.01 4,028.01 226.0K
09:31 4,029.71 4,031.97 4,028.36 4,028.55 123.0K
09:32 4,027.37 4,029.04 4,020.86 4,021.70 149.0K
09:33 4,020.26 4,023.07 4,016.76 4,016.76 56.0K
09:34 4,017.44 4,026.08 4,016.54 4,022.94 144.0K
09:35 4,025.13 4,026.66 4,022.94 4,023.56 63.0K
09:36 4,024.32 4,024.91 4,021.23 4,024.03 163.0K
09:37 4,023.65 4,024.71 4,019.15 4,019.31 40.0K
09:38 4,020.50 4,023.69 4,016.52 4,017.22 123.0K
09:39 4,018.39 4,018.55 4,013.27 4,016.10 124.0K
09:40 4,015.54 4,019.73 4,012.49 4,018.51 112.0K
09:41 4,021.35 4,023.73 4,018.56 4,020.38 82.0K
09:42 4,021.87 4,022.70 4,018.45 4,021.44 61.0K
09:43 4,021.07 4,024.41 4,018.18 4,021.95 25.0K
09:44 4,021.33 4,023.50 4,019.73 4,020.28 64.0K
09:45 4,020.63 4,021.71 4,018.58 4,019.43 89.0K
09:46 4,021.00 4,024.25 4,019.43 4,022.88 98.0K
09:47 4,023.00 4,025.67 4,021.74 4,023.09 83.0K
09:48 4,024.66 4,028.09 4,021.79 4,027.03 80.0K
09:49 4,028.87 4,030.28 4,026.70 4,030.28 92.0K
09:50 4,028.65 4,030.17 4,025.93 4,027.52 151.0K
09:51 4,029.36 4,030.71 4,027.27 4,028.73 46.0K
09:52 4,029.30 4,031.96 4,026.19 4,028.53 84.0K
09:53 4,027.45 4,027.45 4,023.07 4,026.32 43.0K
09:54 4,025.65 4,027.79 4,023.59 4,024.92 110.0K
09:55 4,023.61 4,027.84 4,023.49 4,024.32 89.0K
09:56 4,022.18 4,023.74 4,018.72 4,020.55 164.0K
09:57 4,021.33 4,023.11 4,017.67 4,023.11 108.0K
09:58 4,022.91 4,026.06 4,021.61 4,024.23 127.0K
09:59 4,023.68 4,024.08 4,017.03 4,018.48 67.0K
10:00 4,013.14 4,015.76 4,007.96 4,009.06 194.0K
10:01 4,010.60 4,010.60 4,006.92 4,008.33 57.0K
10:02 4,007.57 4,008.82 4,005.04 4,007.81 66.0K
10:03 4,007.41 4,007.41 4,002.20 4,004.79 161.0K
10:04 4,007.26 4,007.26 4,001.11 4,001.11 237.0K
10:05 4,001.74 4,003.02 3,999.02 4,000.69 148.0K
10:06 4,000.52 4,002.54 3,995.44 3,995.44 214.0K
10:07 3,998.81 3,999.30 3,994.69 3,996.85 114.0K
10:08 3,997.53 4,001.34 3,997.19 4,000.07 180.0K
10:09 3,999.72 4,004.35 3,998.35 4,004.35 122.0K
10:10 4,002.60 4,005.48 4,001.28 4,005.48 84.0K
10:11 4,004.01 4,006.58 4,001.14 4,004.71 44.0K
10:12 4,002.44 4,006.31 4,001.07 4,001.07 64.0K
10:13 4,002.67 4,004.41 4,000.85 4,000.85 76.0K
10:14 4,000.85 4,004.01 3,999.66 4,002.59 103.0K
10:15 4,003.77 4,005.30 4,000.95 4,002.13 44.0K
10:16 4,003.72 4,004.28 3,999.48 4,001.89 117.0K
10:17 4,003.88 4,005.73 4,001.91 4,005.33 39.0K
10:18 4,003.49 4,006.73 4,002.99 4,004.77 37.0K
10:19 4,003.49 4,006.80 4,003.49 4,005.24 32.0K
10:20 4,004.13 4,009.48 4,004.13 4,007.70 123.0K
10:21 4,008.53 4,012.40 4,006.82 4,011.81 81.0K
10:22 4,012.09 4,012.55 4,007.80 4,011.24 151.0K
10:23 4,007.79 4,011.83 4,007.79 4,010.69 69.0K
10:24 4,011.30 4,011.30 4,006.01 4,008.30 94.0K
10:25 4,008.85 4,009.78 4,005.42 4,006.66 83.0K
10:26 4,007.97 4,007.97 4,002.08 4,002.65 54.0K
10:27 4,006.33 4,006.33 3,997.74 4,000.45 104.0K
10:28 4,001.98 4,003.70 3,997.88 4,000.28 35.0K
10:29 4,000.62 4,005.26 3,999.83 4,002.92 121.0K
10:30 4,002.56 4,009.60 4,001.38 4,009.60 184.0K
10:31 4,011.14 4,013.00 4,009.41 4,012.71 57.0K
10:32 4,013.17 4,015.09 4,009.58 4,010.76 31.0K
10:33 4,012.26 4,014.61 4,008.43 4,008.43 93.0K
10:34 4,008.51 4,013.44 4,008.51 4,010.40 26.0K
10:35 4,010.44 4,013.41 4,008.79 4,011.46 116.0K
10:36 4,011.55 4,019.46 4,011.55 4,016.56 79.0K
10:37 4,017.17 4,021.89 4,016.58 4,021.13 116.0K
10:38 4,021.96 4,025.78 4,018.87 4,024.79 49.0K
10:39 4,024.81 4,028.66 4,024.81 4,028.66 24.0K
10:40 4,028.86 4,028.86 4,021.06 4,021.98 52.0K
10:41 4,023.37 4,025.01 4,022.14 4,022.73 42.0K
10:42 4,023.85 4,024.28 4,020.76 4,020.76 45.0K
10:43 4,022.13 4,025.80 4,020.46 4,022.64 20.0K
10:44 4,024.04 4,026.19 4,021.84 4,021.84 27.0K
10:45 4,022.01 4,025.57 4,020.01 4,020.02 40.0K
10:46 4,020.22 4,023.45 4,020.22 4,021.45 27.0K
10:47 4,021.14 4,027.25 4,021.14 4,024.99 63.0K
10:48 4,026.13 4,027.28 4,023.66 4,025.47 36.0K
10:49 4,025.29 4,026.87 4,022.21 4,022.21 54.0K
10:50 4,024.67 4,024.67 4,020.23 4,020.96 214.0K
10:51 4,021.54 4,023.02 4,018.96 4,021.20 16.0K
10:52 4,021.18 4,022.93 4,019.52 4,020.77 112.0K
10:53 4,020.87 4,020.87 4,014.64 4,016.44 24.0K
10:54 4,018.19 4,020.84 4,015.02 4,015.02 91.0K
10:55 4,016.77 4,018.35 4,013.89 4,018.23 24.0K
10:56 4,018.58 4,020.73 4,014.69 4,014.69 38.0K
10:57 4,015.94 4,018.79 4,015.94 4,017.18 36.0K
10:58 4,016.97 4,017.90 4,011.16 4,011.39 139.0K
10:59 4,012.31 4,012.78 4,005.53 4,005.53 109.0K
11:00 4,010.35 4,010.35 4,004.43 4,004.43 100.0K
11:01 4,006.36 4,008.24 4,004.57 4,004.57 27.0K
11:02 4,007.10 4,010.18 4,005.50 4,008.12 27.0K
11:03 4,006.52 4,011.96 4,005.50 4,009.51 97.0K
11:04 4,010.20 4,014.45 4,010.20 4,013.16 103.0K
11:05 4,013.98 4,015.43 4,011.71 4,011.84 38.0K
11:06 4,013.93 4,014.76 4,010.65 4,014.37 51.0K
11:07 4,013.34 4,015.75 4,011.59 4,014.44 42.0K
11:08 4,016.84 4,018.18 4,013.44 4,017.79 34.0K
11:09 4,015.79 4,020.78 4,014.69 4,018.27 20.0K
11:10 4,018.01 4,020.48 4,016.63 4,019.22 58.0K
11:11 4,018.70 4,021.95 4,018.30 4,019.97 71.0K
11:12 4,020.41 4,021.08 4,017.46 4,018.25 26.0K
11:13 4,018.12 4,022.14 4,018.12 4,021.49 22.0K
11:14 4,021.77 4,026.17 4,021.77 4,024.56 134.0K
11:15 4,025.32 4,027.69 4,023.33 4,026.48 42.0K
11:16 4,028.03 4,030.56 4,026.74 4,027.68 60.0K
11:17 4,028.73 4,031.31 4,027.03 4,031.31 61.0K
11:18 4,031.77 4,033.49 4,029.43 4,032.10 33.0K
11:19 4,031.69 4,033.69 4,030.20 4,031.66 28.0K
11:20 4,030.12 4,033.55 4,029.08 4,032.03 31.0K
11:21 4,033.03 4,034.36 4,031.66 4,032.93 125.0K
11:22 4,032.27 4,034.84 4,030.37 4,030.93 31.0K
11:23 4,034.16 4,034.92 4,031.65 4,032.27 37.0K
11:24 4,034.34 4,035.33 4,031.54 4,034.54 29.0K
11:25 4,035.91 4,035.91 4,032.93 4,033.83 25.0K
11:26 4,033.03 4,036.05 4,032.15 4,034.21 23.0K
11:27 4,032.31 4,035.35 4,031.83 4,034.73 22.0K
11:28 4,034.45 4,036.02 4,031.03 4,032.40 27.0K
11:29 4,032.66 4,034.25 4,030.91 4,032.63 35.0K
11:30 4,030.36 4,034.48 4,030.36 4,032.75 31.0K
11:31 4,033.26 4,035.02 4,030.95 4,034.04 22.0K
11:32 4,031.87 4,034.57 4,028.86 4,031.82 19.0K
11:33 4,029.25 4,035.26 4,029.25 4,034.73 29.0K
11:34 4,032.46 4,034.10 4,030.27 4,032.55 134.0K
11:35 4,032.36 4,033.25 4,029.88 4,032.32 28.0K
11:36 4,032.18 4,034.04 4,029.24 4,033.01 13.0K
11:37 4,032.19 4,034.28 4,029.98 4,031.96 22.0K
11:38 4,033.50 4,033.50 4,029.32 4,030.10 32.0K
11:39 4,029.88 4,032.77 4,028.57 4,029.08 26.0K
11:40 4,030.49 4,032.62 4,028.78 4,032.15 146.0K
11:41 4,031.95 4,031.95 4,028.10 4,030.62 9.0K
11:42 4,030.52 4,032.75 4,027.63 4,029.32 18.0K
11:43 4,030.86 4,031.35 4,028.22 4,030.53 19.0K
11:44 4,031.45 4,033.33 4,028.27 4,029.33 13.0K
11:45 4,027.57 4,032.50 4,027.57 4,032.50 27.0K
11:46 4,031.22 4,034.25 4,030.40 4,031.25 11.0K
11:47 4,031.09 4,034.88 4,029.83 4,034.74 63.0K
11:48 4,033.54 4,035.06 4,031.15 4,033.13 24.0K
11:49 4,033.24 4,034.53 4,031.25 4,032.91 47.0K
11:50 4,033.79 4,035.17 4,031.00 4,032.58 22.0K
11:51 4,034.83 4,034.85 4,030.83 4,033.25 17.0K
11:52 4,032.43 4,034.54 4,030.79 4,032.03 22.0K
11:53 4,031.47 4,032.43 4,029.32 4,032.00 17.0K
11:54 4,031.64 4,032.45 4,029.12 4,029.95 21.0K
11:55 4,031.59 4,032.72 4,029.86 4,030.77 22.0K
11:56 4,030.98 4,033.88 4,030.55 4,030.99 90.0K
11:57 4,033.29 4,033.87 4,031.20 4,032.58 22.0K
11:58 4,033.38 4,034.73 4,029.48 4,031.65 77.0K
11:59 4,032.97 4,034.49 4,030.00 4,030.93 16.0K
12:00 4,031.26 4,033.44 4,029.59 4,031.17 16.0K
12:01 4,030.97 4,032.58 4,028.32 4,029.41 18.0K
12:02 4,029.77 4,029.77 4,025.32 4,028.71 23.0K
12:03 4,028.63 4,029.92 4,026.76 4,028.76 39.0K
12:04 4,026.63 4,030.62 4,025.20 4,029.87 42.0K
12:05 4,028.51 4,030.68 4,026.19 4,030.07 18.0K
12:06 4,030.09 4,030.40 4,025.64 4,029.30 18.0K
12:07 4,028.78 4,030.45 4,026.44 4,027.30 55.0K
12:08 4,029.18 4,029.76 4,025.85 4,025.85 87.0K
12:09 4,025.59 4,028.99 4,025.05 4,026.24 13.0K
12:10 4,027.98 4,028.12 4,025.42 4,028.12 15.0K
12:11 4,028.08 4,029.16 4,024.33 4,026.44 13.0K
12:12 4,027.13 4,027.84 4,024.54 4,025.21 11.0K
12:13 4,025.41 4,027.23 4,024.90 4,026.80 24.0K
12:14 4,028.01 4,028.93 4,026.06 4,026.79 18.0K
12:15 4,026.87 4,028.47 4,025.20 4,026.47 20.0K
12:16 4,028.57 4,029.31 4,025.27 4,025.64 20.0K
12:17 4,027.51 4,030.28 4,025.38 4,027.93 87.0K
12:18 4,027.36 4,030.10 4,025.31 4,028.84 65.0K
12:19 4,030.34 4,030.34 4,025.87 4,028.45 22.0K
12:20 4,026.21 4,030.29 4,026.03 4,027.48 19.0K
12:21 4,027.38 4,030.65 4,026.68 4,029.94 19.0K
12:22 4,029.62 4,030.13 4,026.03 4,027.64 26.0K
12:23 4,027.18 4,030.93 4,026.60 4,029.53 22.0K
12:24 4,028.49 4,029.93 4,026.00 4,028.10 56.0K
12:25 4,026.31 4,030.57 4,026.31 4,027.94 32.0K
12:26 4,027.99 4,031.59 4,027.52 4,031.59 81.0K
12:27 4,031.89 4,033.75 4,029.34 4,032.17 105.0K
12:28 4,029.83 4,032.27 4,028.82 4,030.35 27.0K
12:29 4,029.61 4,034.77 4,028.61 4,028.88 17.0K
12:30 4,027.28 4,030.41 4,027.20 4,027.20 13.0K
12:31 4,033.04 4,033.04 4,028.71 4,030.21 21.0K
12:32 4,029.98 4,034.05 4,028.49 4,032.04 43.0K
12:33 4,032.29 4,033.72 4,030.15 4,030.65 21.0K
12:34 4,030.53 4,035.99 4,030.53 4,035.45 175.0K
12:35 4,036.28 4,036.28 4,032.95 4,034.30 40.0K
12:36 4,032.59 4,035.75 4,032.55 4,033.51 46.0K
12:37 4,032.78 4,035.51 4,032.28 4,032.28 22.0K
12:38 4,033.15 4,036.07 4,032.13 4,033.99 25.0K
12:39 4,034.24 4,037.61 4,032.81 4,036.32 33.0K
12:40 4,036.65 4,036.65 4,033.34 4,033.86 44.0K
12:41 4,035.21 4,036.25 4,033.11 4,035.00 28.0K
12:42 4,033.68 4,037.25 4,032.86 4,035.61 111.0K
12:43 4,036.79 4,036.79 4,033.14 4,034.60 24.0K
12:44 4,036.50 4,038.38 4,033.97 4,035.16 27.0K
12:45 4,034.28 4,036.76 4,033.40 4,033.40 33.0K
12:46 4,034.90 4,036.94 4,033.01 4,033.01 24.0K
12:47 4,033.49 4,038.02 4,033.45 4,034.76 91.0K
12:48 4,034.29 4,038.51 4,033.91 4,036.14 38.0K
12:49 4,037.77 4,037.77 4,034.64 4,035.67 32.0K
12:50 4,034.50 4,036.96 4,033.58 4,036.10 45.0K
12:51 4,036.20 4,040.47 4,034.86 4,040.47 62.0K
12:52 4,037.53 4,040.95 4,036.53 4,037.13 35.0K
12:53 4,038.44 4,040.92 4,037.26 4,040.30 41.0K
12:54 4,039.74 4,040.52 4,036.59 4,037.68 53.0K
12:55 4,037.19 4,039.73 4,036.32 4,039.00 53.0K
12:56 4,038.44 4,039.26 4,035.84 4,039.06 45.0K
12:57 4,038.95 4,044.97 4,037.32 4,044.97 221.0K
12:58 4,042.05 4,044.49 4,042.05 4,044.17 72.0K
12:59 4,042.29 4,045.12 4,042.29 4,044.72 56.0K
13:00 4,046.14 4,046.14 4,041.44 4,043.98 55.0K
13:01 4,044.09 4,047.82 4,042.87 4,047.73 78.0K
13:02 4,047.47 4,049.96 4,046.52 4,049.12 65.0K
13:03 4,050.07 4,050.83 4,045.75 4,050.81 99.0K
13:04 4,050.83 4,052.93 4,048.12 4,052.93 531.0K
13:05 4,052.97 4,055.89 4,051.75 4,055.89 274.0K
13:06 4,055.43 4,057.37 4,053.18 4,053.99 162.0K
13:07 4,056.68 4,056.68 4,049.96 4,051.92 122.0K
13:08 4,051.37 4,054.55 4,048.63 4,048.83 52.0K
13:09 4,049.79 4,051.85 4,046.43 4,048.92 35.0K
13:10 4,049.59 4,049.97 4,046.72 4,049.86 56.0K
13:11 4,050.48 4,051.47 4,047.76 4,051.47 42.0K
13:12 4,051.56 4,053.24 4,049.10 4,051.49 25.0K
13:13 4,051.52 4,053.45 4,048.19 4,048.80 251.0K
13:14 4,048.35 4,050.79 4,046.23 4,049.60 140.0K
13:15 4,049.18 4,049.18 4,042.33 4,044.00 66.0K
13:16 4,043.66 4,046.16 4,041.87 4,044.42 42.0K
13:17 4,043.80 4,047.06 4,042.65 4,044.89 80.0K
13:18 4,046.14 4,049.48 4,045.15 4,047.91 25.0K
13:19 4,047.17 4,048.37 4,044.04 4,044.04 150.0K
13:20 4,047.73 4,048.70 4,045.16 4,048.70 25.0K
13:21 4,049.47 4,049.55 4,044.76 4,044.76 42.0K
13:22 4,045.50 4,047.20 4,044.61 4,044.92 27.0K
13:23 4,047.69 4,050.07 4,045.74 4,048.84 21.0K
13:24 4,050.16 4,052.99 4,048.61 4,050.17 36.0K
13:25 4,049.90 4,052.51 4,047.88 4,051.42 66.0K
13:26 4,049.21 4,050.52 4,045.98 4,046.41 171.0K
13:27 4,046.48 4,047.49 4,044.38 4,046.35 27.0K
13:28 4,046.88 4,046.88 4,041.45 4,045.89 22.0K
13:29 4,046.88 4,050.02 4,044.58 4,048.78 85.0K
13:30 4,048.43 4,049.32 4,045.79 4,046.63 37.0K
13:31 4,048.97 4,050.04 4,045.52 4,048.40 19.0K
13:32 4,048.15 4,048.81 4,044.78 4,046.55 28.0K
13:33 4,047.76 4,048.77 4,043.26 4,045.58 46.0K
13:34 4,044.32 4,044.32 4,040.08 4,041.74 170.0K
13:35 4,041.15 4,043.51 4,039.95 4,041.20 25.0K
13:36 4,041.32 4,044.34 4,039.77 4,039.77 87.0K
13:37 4,041.20 4,044.05 4,041.20 4,042.66 18.0K
13:38 4,040.82 4,043.56 4,040.56 4,041.06 43.0K
13:39 4,042.27 4,044.53 4,039.99 4,042.10 29.0K
13:40 4,044.02 4,044.02 4,038.39 4,038.39 30.0K
13:41 4,040.83 4,041.67 4,036.61 4,040.58 28.0K
13:42 4,041.54 4,042.48 4,037.98 4,042.48 59.0K
13:43 4,041.09 4,042.47 4,038.64 4,039.53 37.0K
13:44 4,040.47 4,041.80 4,039.27 4,041.00 31.0K
13:45 4,041.00 4,044.57 4,039.56 4,044.57 145.0K
13:46 4,042.01 4,047.21 4,041.56 4,044.64 65.0K
13:47 4,044.95 4,048.81 4,043.96 4,043.96 38.0K
13:48 4,048.81 4,050.57 4,045.83 4,048.76 92.0K
13:49 4,049.51 4,050.44 4,046.63 4,049.09 35.0K
13:50 4,045.82 4,047.09 4,042.85 4,044.19 50.0K
13:51 4,044.41 4,046.33 4,042.56 4,044.55 135.0K
13:52 4,044.60 4,046.26 4,042.24 4,045.04 78.0K
13:53 4,047.14 4,047.66 4,044.70 4,046.40 70.0K
13:54 4,048.89 4,049.58 4,044.67 4,049.58 32.0K
13:55 4,047.03 4,049.02 4,045.68 4,047.28 44.0K
13:56 4,048.43 4,048.43 4,044.45 4,046.27 35.0K
13:57 4,043.80 4,047.91 4,043.56 4,043.92 36.0K
13:58 4,044.87 4,045.62 4,041.80 4,043.34 21.0K
13:59 4,043.55 4,048.46 4,041.24 4,046.28 39.0K
14:00 4,046.21 4,047.89 4,043.25 4,045.90 30.0K
14:01 4,045.70 4,048.29 4,044.77 4,044.87 43.0K
14:02 4,048.76 4,048.86 4,043.62 4,047.58 45.0K
14:03 4,046.30 4,048.95 4,045.62 4,047.43 32.0K
14:04 4,044.94 4,048.62 4,044.94 4,046.19 46.0K
14:05 4,046.30 4,048.69 4,044.58 4,046.04 30.0K
14:06 4,045.73 4,048.02 4,042.71 4,045.64 41.0K
14:07 4,043.46 4,046.81 4,041.31 4,043.03 36.0K
14:08 4,042.24 4,046.13 4,042.24 4,044.07 31.0K
14:09 4,044.57 4,048.15 4,042.37 4,044.05 43.0K
14:10 4,046.04 4,046.78 4,042.42 4,045.52 33.0K
14:11 4,045.45 4,046.09 4,043.56 4,045.11 37.0K
14:12 4,043.88 4,046.87 4,042.49 4,042.49 32.0K
14:13 4,045.34 4,047.27 4,043.42 4,046.31 44.0K
14:14 4,045.20 4,046.79 4,042.84 4,043.96 32.0K
14:15 4,043.75 4,047.12 4,043.22 4,044.31 38.0K
14:16 4,047.23 4,047.23 4,042.86 4,043.48 32.0K
14:17 4,045.58 4,047.43 4,042.55 4,044.70 39.0K
14:18 4,045.97 4,047.57 4,042.93 4,043.81 35.0K
14:19 4,045.08 4,047.32 4,042.70 4,043.95 55.0K
14:20 4,044.05 4,046.49 4,043.98 4,045.27 185.0K
14:21 4,044.80 4,046.31 4,042.09 4,045.34 33.0K
14:22 4,046.86 4,046.86 4,043.35 4,044.97 31.0K
14:23 4,044.62 4,046.24 4,042.69 4,044.96 39.0K
14:24 4,045.85 4,046.68 4,042.15 4,045.67 29.0K
14:25 4,045.70 4,047.08 4,043.75 4,043.75 38.0K
14:26 4,043.60 4,047.25 4,043.32 4,044.82 37.0K
14:27 4,045.83 4,045.96 4,042.10 4,043.96 34.0K
14:28 4,043.56 4,045.25 4,041.37 4,044.11 45.0K
14:29 4,043.32 4,045.69 4,043.05 4,043.26 41.0K
14:30 4,041.52 4,045.63 4,041.52 4,044.73 61.0K
14:31 4,044.90 4,047.98 4,044.00 4,047.98 113.0K
14:32 4,047.41 4,048.49 4,044.93 4,044.93 43.0K
14:33 4,048.26 4,048.26 4,044.31 4,046.46 42.0K
14:34 4,047.43 4,047.49 4,043.92 4,047.38 39.0K
14:35 4,047.24 4,048.21 4,042.29 4,043.63 39.0K
14:36 4,044.08 4,046.06 4,041.87 4,045.27 36.0K
14:37 4,043.52 4,046.22 4,042.91 4,044.88 57.0K
14:38 4,045.80 4,048.88 4,044.26 4,047.99 57.0K
14:39 4,046.71 4,050.76 4,046.71 4,050.02 41.0K
14:40 4,049.43 4,049.43 4,044.62 4,047.31 191.0K
14:41 4,047.31 4,051.16 4,046.97 4,050.98 59.0K
14:42 4,050.12 4,051.46 4,047.70 4,047.70 129.0K
14:43 4,046.76 4,049.67 4,045.71 4,045.71 32.0K
14:44 4,047.92 4,049.21 4,046.46 4,049.21 27.0K
14:45 4,049.09 4,049.53 4,045.48 4,046.90 49.0K
14:46 4,047.91 4,050.57 4,046.86 4,048.80 38.0K
14:47 4,050.00 4,050.46 4,046.18 4,047.72 38.0K
14:48 4,048.42 4,050.24 4,044.16 4,046.73 49.0K
14:49 4,047.31 4,047.62 4,043.60 4,043.98 42.0K
14:50 4,047.46 4,047.46 4,041.19 4,042.56 46.0K
14:51 4,041.91 4,046.03 4,041.04 4,042.16 29.0K
14:52 4,044.10 4,045.71 4,042.37 4,042.37 35.0K
14:53 4,040.30 4,045.86 4,040.30 4,044.39 122.0K
14:54 4,043.87 4,045.61 4,041.98 4,041.98 69.0K
14:55 4,042.94 4,045.27 4,040.24 4,040.79 38.0K
14:56 4,040.31 4,044.77 4,040.20 4,044.77 47.0K
14:57 4,044.79 4,045.54 4,041.41 4,042.08 102.0K
14:58 4,041.98 4,044.31 4,039.41 4,043.72 43.0K
14:59 4,042.46 4,043.12 4,039.92 4,041.75 54.0K
15:00 4,041.10 4,042.08 4,038.12 4,041.11 44.0K
15:01 4,040.55 4,041.95 4,038.17 4,040.68 44.0K
15:02 4,041.59 4,044.06 4,039.61 4,041.57 55.0K
15:03 4,040.23 4,044.28 4,040.23 4,042.53 44.0K
15:04 4,042.04 4,044.80 4,040.65 4,044.80 188.0K
15:05 4,044.68 4,044.68 4,040.87 4,042.78 35.0K
15:06 4,042.82 4,044.89 4,040.09 4,040.09 100.0K
15:07 4,040.95 4,043.89 4,040.36 4,043.11 101.0K
15:08 4,043.57 4,045.27 4,041.24 4,044.63 50.0K
15:09 4,043.09 4,047.36 4,042.48 4,046.43 90.0K
15:10 4,046.07 4,050.61 4,043.98 4,049.67 38.0K
15:11 4,048.81 4,050.96 4,046.41 4,049.02 42.0K
15:12 4,048.45 4,051.10 4,048.23 4,050.65 52.0K
15:13 4,049.79 4,051.69 4,049.15 4,050.32 51.0K
15:14 4,049.88 4,051.78 4,048.79 4,050.94 64.0K
15:15 4,048.23 4,051.67 4,046.81 4,048.68 74.0K
15:16 4,048.45 4,050.18 4,045.14 4,046.46 63.0K
15:17 4,047.55 4,049.55 4,044.76 4,044.76 64.0K
15:18 4,047.71 4,049.88 4,045.88 4,049.45 68.0K
15:19 4,047.60 4,051.55 4,044.80 4,050.30 111.0K
15:20 4,047.87 4,047.87 4,047.87 4,047.87 6.0K
15:21 4,047.87 4,047.87 4,047.87 4,047.87 0.0K
15:22 4,047.87 4,047.87 4,047.87 4,047.87 0.0K
15:23 4,047.87 4,047.87 4,047.87 4,047.87 0.0K
15:24 4,047.87 4,047.87 4,047.87 4,047.87 0.0K
15:25 4,047.87 4,047.87 4,047.87 4,047.87 0.0K
15:26 4,047.87 4,047.87 4,047.87 4,047.87 0.0K
15:27 4,047.87 4,047.87 4,047.87 4,047.87 0.0K
15:28 4,047.87 4,047.87 4,047.87 4,047.87 0.0K
15:29 4,047.87 4,047.87 4,044.08 4,044.08 2,300.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar