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 4,026.40 4,028.64 4,023.04 4,028.64 875.0K
09:01 4,029.54 4,042.44 4,027.09 4,039.01 354.0K
09:02 4,038.95 4,046.31 4,038.95 4,041.71 421.0K
09:03 4,046.55 4,046.83 4,042.34 4,045.46 248.0K
09:04 4,047.37 4,047.37 4,037.37 4,038.78 200.0K
09:05 4,040.42 4,048.11 4,040.42 4,048.11 136.0K
09:06 4,046.01 4,046.01 4,040.43 4,041.75 311.0K
09:07 4,037.88 4,038.60 4,026.71 4,031.35 348.0K
09:08 4,028.75 4,038.15 4,028.75 4,037.28 231.0K
09:09 4,039.01 4,039.01 4,025.14 4,029.56 231.0K
09:10 4,028.37 4,030.80 4,022.92 4,022.92 158.0K
09:11 4,025.21 4,025.61 4,019.22 4,019.22 147.0K
09:12 4,020.23 4,023.37 4,018.29 4,023.37 95.0K
09:13 4,023.74 4,025.11 4,022.23 4,023.14 84.0K
09:14 4,022.79 4,030.73 4,021.98 4,028.92 138.0K
09:15 4,027.68 4,032.59 4,027.00 4,028.87 58.0K
09:16 4,028.38 4,030.22 4,025.16 4,026.08 84.0K
09:17 4,028.56 4,030.31 4,023.86 4,025.49 68.0K
09:18 4,024.50 4,027.69 4,023.23 4,026.54 67.0K
09:19 4,024.34 4,026.99 4,022.97 4,024.88 186.0K
09:20 4,025.07 4,028.79 4,024.29 4,027.49 93.0K
09:21 4,026.34 4,029.09 4,024.19 4,026.14 75.0K
09:22 4,026.04 4,030.61 4,023.72 4,027.12 86.0K
09:23 4,028.90 4,030.32 4,021.46 4,025.53 191.0K
09:24 4,025.84 4,029.28 4,024.08 4,029.21 106.0K
09:25 4,028.16 4,032.43 4,027.51 4,027.51 66.0K
09:26 4,029.21 4,029.21 4,022.50 4,023.75 53.0K
09:27 4,024.27 4,024.98 4,021.73 4,022.58 30.0K
09:28 4,024.79 4,027.45 4,023.48 4,026.38 138.0K
09:29 4,029.32 4,030.75 4,025.98 4,029.98 52.0K
09:30 4,030.00 4,036.47 4,027.53 4,034.89 84.0K
09:31 4,031.98 4,036.90 4,030.98 4,032.11 72.0K
09:32 4,032.31 4,032.40 4,029.60 4,031.91 83.0K
09:33 4,029.43 4,029.77 4,023.79 4,025.26 117.0K
09:34 4,024.52 4,026.06 4,021.70 4,023.65 102.0K
09:35 4,023.16 4,024.55 4,020.90 4,022.93 79.0K
09:36 4,022.95 4,027.62 4,022.11 4,027.58 97.0K
09:37 4,025.64 4,029.51 4,025.36 4,029.17 62.0K
09:38 4,025.72 4,028.57 4,023.86 4,026.72 31.0K
09:39 4,026.90 4,028.34 4,025.14 4,025.14 55.0K
09:40 4,026.55 4,028.54 4,023.77 4,024.56 31.0K
09:41 4,025.13 4,027.21 4,021.90 4,023.39 23.0K
09:42 4,023.80 4,028.98 4,023.80 4,026.70 124.0K
09:43 4,025.43 4,029.40 4,025.17 4,028.50 34.0K
09:44 4,029.19 4,029.19 4,026.74 4,026.74 45.0K
09:45 4,026.42 4,028.77 4,023.68 4,026.74 81.0K
09:46 4,026.24 4,028.48 4,025.63 4,027.02 70.0K
09:47 4,025.83 4,027.57 4,024.14 4,024.44 41.0K
09:48 4,024.71 4,025.91 4,022.32 4,022.32 54.0K
09:49 4,022.65 4,024.82 4,019.28 4,024.46 37.0K
09:50 4,023.12 4,023.30 4,017.54 4,020.45 120.0K
09:51 4,018.61 4,021.12 4,015.90 4,017.30 65.0K
09:52 4,015.49 4,016.84 4,011.84 4,013.24 133.0K
09:53 4,012.09 4,013.07 4,009.74 4,010.81 72.0K
09:54 4,009.80 4,012.74 4,007.01 4,008.71 52.0K
09:55 4,008.25 4,008.49 4,004.10 4,004.10 63.0K
09:56 4,003.92 4,005.66 4,002.78 4,003.26 127.0K
09:57 4,004.57 4,008.51 4,004.30 4,004.70 87.0K
09:58 4,006.77 4,010.24 4,006.01 4,008.85 42.0K
09:59 4,009.47 4,010.72 4,007.07 4,008.45 24.0K
10:00 4,009.26 4,010.01 4,006.53 4,009.57 47.0K
10:01 4,009.12 4,016.07 4,007.79 4,011.76 169.0K
10:02 4,013.61 4,014.60 4,011.00 4,011.00 92.0K
10:03 4,012.29 4,017.29 4,011.11 4,017.29 187.0K
10:04 4,014.13 4,020.65 4,014.13 4,017.63 162.0K
10:05 4,018.01 4,020.01 4,015.91 4,017.94 47.0K
10:06 4,018.31 4,021.70 4,017.19 4,020.07 75.0K
10:07 4,018.82 4,022.35 4,016.49 4,019.99 68.0K
10:08 4,021.71 4,021.71 4,015.99 4,017.70 110.0K
10:09 4,017.54 4,019.43 4,014.70 4,016.91 37.0K
10:10 4,016.66 4,017.68 4,006.89 4,006.89 150.0K
10:11 4,008.58 4,010.83 4,007.96 4,008.98 43.0K
10:12 4,010.04 4,010.04 4,006.67 4,008.97 40.0K
10:13 4,006.85 4,013.04 4,005.86 4,010.29 53.0K
10:14 4,012.25 4,012.72 4,008.04 4,010.29 18.0K
10:15 4,010.64 4,011.74 4,008.23 4,008.48 30.0K
10:16 4,008.90 4,009.76 4,004.70 4,007.23 46.0K
10:17 4,008.08 4,008.08 4,004.12 4,006.55 17.0K
10:18 4,004.19 4,007.58 4,003.66 4,004.33 24.0K
10:19 4,004.07 4,007.11 4,004.07 4,006.78 79.0K
10:20 4,007.11 4,008.36 4,003.50 4,005.96 40.0K
10:21 4,005.76 4,007.33 4,003.85 4,006.08 20.0K
10:22 4,006.33 4,006.43 4,001.23 4,001.23 46.0K
10:23 4,004.89 4,004.89 4,000.76 4,001.91 29.0K
10:24 4,001.95 4,003.91 4,000.31 4,002.19 18.0K
10:25 4,002.21 4,005.27 4,001.04 4,001.66 34.0K
10:26 4,003.31 4,007.04 4,002.24 4,006.04 95.0K
10:27 4,004.91 4,006.96 4,002.47 4,002.47 75.0K
10:28 4,003.26 4,005.48 4,002.29 4,003.02 35.0K
10:29 4,002.27 4,004.70 3,999.22 4,001.07 81.0K
10:30 4,000.69 4,003.92 4,000.06 4,001.81 28.0K
10:31 4,001.57 4,003.49 3,998.51 3,999.27 48.0K
10:32 3,999.89 4,000.89 3,997.84 3,998.57 31.0K
10:33 3,998.73 3,998.73 3,993.05 3,996.19 177.0K
10:34 3,994.74 3,994.86 3,989.16 3,989.53 119.0K
10:35 3,989.01 3,989.01 3,984.31 3,984.31 88.0K
10:36 3,984.93 3,985.44 3,979.91 3,982.20 159.0K
10:37 3,981.28 3,985.72 3,980.19 3,983.76 156.0K
10:38 3,983.40 3,985.82 3,980.61 3,982.44 71.0K
10:39 3,983.75 3,985.51 3,981.98 3,983.73 27.0K
10:40 3,982.52 3,984.59 3,980.22 3,981.85 45.0K
10:41 3,981.59 3,983.19 3,976.67 3,976.67 80.0K
10:42 3,977.21 3,979.06 3,975.41 3,975.41 129.0K
10:43 3,977.54 3,979.13 3,974.31 3,975.68 187.0K
10:44 3,975.75 3,979.97 3,973.80 3,979.97 111.0K
10:45 3,976.45 3,980.60 3,976.19 3,976.99 56.0K
10:46 3,978.97 3,980.64 3,976.84 3,978.80 51.0K
10:47 3,977.87 3,981.46 3,977.13 3,980.28 53.0K
10:48 3,979.85 3,980.15 3,977.42 3,978.03 36.0K
10:49 3,977.86 3,979.03 3,976.31 3,977.55 33.0K
10:50 3,977.36 3,979.18 3,974.40 3,974.40 39.0K
10:51 3,977.11 3,977.81 3,972.87 3,974.76 104.0K
10:52 3,973.09 3,976.17 3,971.32 3,973.18 77.0K
10:53 3,971.79 3,975.42 3,969.99 3,970.98 31.0K
10:54 3,974.94 3,974.94 3,968.90 3,968.90 153.0K
10:55 3,969.63 3,972.60 3,968.36 3,969.68 98.0K
10:56 3,969.80 3,974.84 3,968.78 3,972.48 181.0K
10:57 3,974.48 3,974.48 3,970.10 3,973.29 58.0K
10:58 3,970.99 3,972.71 3,968.43 3,971.01 38.0K
10:59 3,969.58 3,972.42 3,968.17 3,970.51 44.0K
11:00 3,970.50 3,971.74 3,965.75 3,968.40 66.0K
11:01 3,968.19 3,968.74 3,965.89 3,967.42 39.0K
11:02 3,967.20 3,969.48 3,965.53 3,966.67 30.0K
11:03 3,968.14 3,968.97 3,965.30 3,967.12 30.0K
11:04 3,969.01 3,970.52 3,967.36 3,969.60 39.0K
11:05 3,968.22 3,971.28 3,967.40 3,969.11 30.0K
11:06 3,967.90 3,969.43 3,965.21 3,968.32 104.0K
11:07 3,967.58 3,967.88 3,964.14 3,964.78 72.0K
11:08 3,967.30 3,967.30 3,962.79 3,962.79 53.0K
11:09 3,966.80 3,966.80 3,962.17 3,962.47 24.0K
11:10 3,962.74 3,966.17 3,961.27 3,961.27 169.0K
11:11 3,961.98 3,964.77 3,960.51 3,961.69 42.0K
11:12 3,961.78 3,964.58 3,960.75 3,963.76 48.0K
11:13 3,961.60 3,964.13 3,960.22 3,960.28 36.0K
11:14 3,961.50 3,961.82 3,958.23 3,959.40 113.0K
11:15 3,960.30 3,961.74 3,958.13 3,958.82 44.0K
11:16 3,960.31 3,961.69 3,957.74 3,959.23 84.0K
11:17 3,959.26 3,961.33 3,958.16 3,958.95 28.0K
11:18 3,959.45 3,959.45 3,955.96 3,957.31 37.0K
11:19 3,957.70 3,963.39 3,956.44 3,962.44 88.0K
11:20 3,960.29 3,961.54 3,957.97 3,957.97 18.0K
11:21 3,959.08 3,962.33 3,958.66 3,960.15 27.0K
11:22 3,958.79 3,970.14 3,958.79 3,967.81 269.0K
11:23 3,966.32 3,971.32 3,966.32 3,969.42 36.0K
11:24 3,969.26 3,970.45 3,966.88 3,969.50 31.0K
11:25 3,968.41 3,970.86 3,966.10 3,966.10 20.0K
11:26 3,964.26 3,967.64 3,963.11 3,963.11 85.0K
11:27 3,964.03 3,965.79 3,959.97 3,963.96 35.0K
11:28 3,961.63 3,965.47 3,960.85 3,963.45 80.0K
11:29 3,962.56 3,967.07 3,962.56 3,967.07 33.0K
11:30 3,965.88 3,966.18 3,962.88 3,965.06 27.0K
11:31 3,964.84 3,966.32 3,960.98 3,960.98 26.0K
11:32 3,963.13 3,966.30 3,962.34 3,965.44 82.0K
11:33 3,964.70 3,965.10 3,961.03 3,962.58 28.0K
11:34 3,963.55 3,963.96 3,958.99 3,959.43 32.0K
11:35 3,959.60 3,962.84 3,957.97 3,960.59 29.0K
11:36 3,957.56 3,960.11 3,954.60 3,959.95 43.0K
11:37 3,957.34 3,959.20 3,955.77 3,956.58 27.0K
11:38 3,958.78 3,958.78 3,954.22 3,958.20 18.0K
11:39 3,957.25 3,959.50 3,957.24 3,957.65 76.0K
11:40 3,960.09 3,961.19 3,956.97 3,960.71 33.0K
11:41 3,959.33 3,965.87 3,959.33 3,964.58 42.0K
11:42 3,963.90 3,965.17 3,961.05 3,961.26 13.0K
11:43 3,961.99 3,965.59 3,960.44 3,963.40 24.0K
11:44 3,962.10 3,965.25 3,961.30 3,961.30 20.0K
11:45 3,962.69 3,964.60 3,960.06 3,961.18 32.0K
11:46 3,962.42 3,964.24 3,960.07 3,962.45 17.0K
11:47 3,961.26 3,963.68 3,960.40 3,961.00 24.0K
11:48 3,960.30 3,962.90 3,955.68 3,956.72 77.0K
11:49 3,957.30 3,960.13 3,955.56 3,958.91 20.0K
11:50 3,957.56 3,957.56 3,951.99 3,954.49 111.0K
11:51 3,952.54 3,955.38 3,949.27 3,950.96 41.0K
11:52 3,951.42 3,952.18 3,948.93 3,951.29 232.0K
11:53 3,951.13 3,951.24 3,948.47 3,951.24 25.0K
11:54 3,950.97 3,952.76 3,947.39 3,947.81 26.0K
11:55 3,947.04 3,948.64 3,945.66 3,948.51 46.0K
11:56 3,948.64 3,951.44 3,945.69 3,950.70 98.0K
11:57 3,948.65 3,951.87 3,947.84 3,947.84 54.0K
11:58 3,948.12 3,954.11 3,947.61 3,952.38 41.0K
11:59 3,951.32 3,955.22 3,950.50 3,952.95 15.0K
12:00 3,951.19 3,953.11 3,950.34 3,950.34 12.0K
12:01 3,951.73 3,952.46 3,949.24 3,951.42 18.0K
12:02 3,950.53 3,953.38 3,949.38 3,952.51 16.0K
12:03 3,951.96 3,954.07 3,950.89 3,950.89 21.0K
12:04 3,950.50 3,954.31 3,950.50 3,951.79 19.0K
12:05 3,952.13 3,954.27 3,950.48 3,953.20 13.0K
12:06 3,953.24 3,955.36 3,951.39 3,952.76 54.0K
12:07 3,954.11 3,955.27 3,951.51 3,953.01 39.0K
12:08 3,953.62 3,956.35 3,951.36 3,951.86 13.0K
12:09 3,953.92 3,956.15 3,951.27 3,952.92 11.0K
12:10 3,953.61 3,957.61 3,952.43 3,957.61 21.0K
12:11 3,955.46 3,957.08 3,953.59 3,953.80 14.0K
12:12 3,953.92 3,956.80 3,951.80 3,955.18 20.0K
12:13 3,952.48 3,954.79 3,950.74 3,952.70 57.0K
12:14 3,951.49 3,953.71 3,950.87 3,952.52 51.0K
12:15 3,952.52 3,955.48 3,951.47 3,952.00 16.0K
12:16 3,951.89 3,955.60 3,951.74 3,953.36 11.0K
12:17 3,952.37 3,953.13 3,949.84 3,950.50 14.0K
12:18 3,950.30 3,952.27 3,949.56 3,950.92 30.0K
12:19 3,949.94 3,952.07 3,948.20 3,951.11 31.0K
12:20 3,951.95 3,955.21 3,951.95 3,954.84 38.0K
12:21 3,955.27 3,955.94 3,952.19 3,953.62 32.0K
12:22 3,952.26 3,955.90 3,952.17 3,954.49 27.0K
12:23 3,955.37 3,955.37 3,952.00 3,952.09 31.0K
12:24 3,951.14 3,954.09 3,949.81 3,950.65 25.0K
12:25 3,951.52 3,953.39 3,949.52 3,950.47 25.0K
12:26 3,952.04 3,952.27 3,949.44 3,952.21 15.0K
12:27 3,951.43 3,952.62 3,948.59 3,949.39 14.0K
12:28 3,948.44 3,952.43 3,948.36 3,952.43 27.0K
12:29 3,952.73 3,952.73 3,948.38 3,949.70 59.0K
12:30 3,949.62 3,953.50 3,949.03 3,951.71 37.0K
12:31 3,950.55 3,954.29 3,950.55 3,953.31 16.0K
12:32 3,953.26 3,954.43 3,950.43 3,953.11 10.0K
12:33 3,952.79 3,954.74 3,950.96 3,954.63 38.0K
12:34 3,955.65 3,958.98 3,954.30 3,957.66 30.0K
12:35 3,957.60 3,962.71 3,957.60 3,960.50 26.0K
12:36 3,960.97 3,963.95 3,958.42 3,961.75 77.0K
12:37 3,962.57 3,964.08 3,961.79 3,964.08 26.0K
12:38 3,965.13 3,966.27 3,962.18 3,964.16 20.0K
12:39 3,964.04 3,966.19 3,962.52 3,965.14 45.0K
12:40 3,965.94 3,966.61 3,960.20 3,962.98 29.0K
12:41 3,962.27 3,963.28 3,959.69 3,961.10 22.0K
12:42 3,961.10 3,963.21 3,960.06 3,961.97 17.0K
12:43 3,962.32 3,962.32 3,958.56 3,959.31 13.0K
12:44 3,960.20 3,962.36 3,959.05 3,960.36 32.0K
12:45 3,959.57 3,963.48 3,959.55 3,960.83 21.0K
12:46 3,959.60 3,961.97 3,957.25 3,959.91 24.0K
12:47 3,960.06 3,961.38 3,957.13 3,958.39 15.0K
12:48 3,959.12 3,960.63 3,957.24 3,959.86 21.0K
12:49 3,958.85 3,961.94 3,958.03 3,961.03 11.0K
12:50 3,961.70 3,963.47 3,959.08 3,960.23 21.0K
12:51 3,961.71 3,962.70 3,959.75 3,960.42 41.0K
12:52 3,960.67 3,963.32 3,959.23 3,963.32 22.0K
12:53 3,964.15 3,965.83 3,962.66 3,965.03 17.0K
12:54 3,964.86 3,965.99 3,963.00 3,965.98 24.0K
12:55 3,963.88 3,967.11 3,963.17 3,966.29 16.0K
12:56 3,965.72 3,966.58 3,964.18 3,966.37 19.0K
12:57 3,966.91 3,969.51 3,964.41 3,967.77 49.0K
12:58 3,967.61 3,968.55 3,965.38 3,968.04 20.0K
12:59 3,966.44 3,967.42 3,964.84 3,965.32 20.0K
13:00 3,965.41 3,968.13 3,965.31 3,967.60 26.0K
13:01 3,965.83 3,968.07 3,964.73 3,967.61 28.0K
13:02 3,969.34 3,971.87 3,968.43 3,970.79 75.0K
13:03 3,972.32 3,972.45 3,969.05 3,970.47 34.0K
13:04 3,972.21 3,975.44 3,971.23 3,975.44 39.0K
13:05 3,976.33 3,978.33 3,974.25 3,976.07 31.0K
13:06 3,976.99 3,978.38 3,975.13 3,978.08 36.0K
13:07 3,977.11 3,980.10 3,975.30 3,978.72 61.0K
13:08 3,977.86 3,978.28 3,975.36 3,977.26 28.0K
13:09 3,975.22 3,979.04 3,975.22 3,976.69 28.0K
13:10 3,978.84 3,981.96 3,977.76 3,981.11 99.0K
13:11 3,980.27 3,981.91 3,977.78 3,981.91 42.0K
13:12 3,979.60 3,982.63 3,979.60 3,982.63 42.0K
13:13 3,980.16 3,985.67 3,979.41 3,985.67 62.0K
13:14 3,986.48 3,993.16 3,984.82 3,991.83 156.0K
13:15 3,991.60 3,993.98 3,989.74 3,990.18 52.0K
13:16 3,989.81 3,992.58 3,989.02 3,992.29 70.0K
13:17 3,990.36 3,996.12 3,989.79 3,995.22 49.0K
13:18 3,993.83 3,995.59 3,990.43 3,990.43 42.0K
13:19 3,991.36 3,993.91 3,989.71 3,989.71 51.0K
13:20 3,990.45 3,992.74 3,989.24 3,989.24 48.0K
13:21 3,989.20 3,991.12 3,987.26 3,988.52 27.0K
13:22 3,986.01 3,988.53 3,983.84 3,986.45 34.0K
13:23 3,987.80 3,988.37 3,983.32 3,988.37 28.0K
13:24 3,986.64 3,989.78 3,986.08 3,989.12 37.0K
13:25 3,991.44 3,993.42 3,987.11 3,991.61 34.0K
13:26 3,991.44 3,993.87 3,990.25 3,991.75 19.0K
13:27 3,990.41 3,993.28 3,989.72 3,991.49 20.0K
13:28 3,990.85 3,992.32 3,987.91 3,988.11 27.0K
13:29 3,989.38 3,991.11 3,988.14 3,990.84 26.0K
13:30 3,989.49 3,991.52 3,988.24 3,990.50 29.0K
13:31 3,990.04 3,991.66 3,987.63 3,988.56 30.0K
13:32 3,989.66 3,989.66 3,986.86 3,989.15 25.0K
13:33 3,985.40 3,989.75 3,984.65 3,984.65 25.0K
13:34 3,985.33 3,988.77 3,984.94 3,987.32 21.0K
13:35 3,987.22 3,989.31 3,985.10 3,985.40 17.0K
13:36 3,986.74 3,988.60 3,984.85 3,986.84 27.0K
13:37 3,988.08 3,988.87 3,985.05 3,985.17 25.0K
13:38 3,986.27 3,989.23 3,986.27 3,988.26 29.0K
13:39 3,986.15 3,988.91 3,984.79 3,984.79 33.0K
13:40 3,986.10 3,988.91 3,984.79 3,988.32 24.0K
13:41 3,986.92 3,989.70 3,985.95 3,986.51 20.0K
13:42 3,987.34 3,988.70 3,984.65 3,987.03 26.0K
13:43 3,988.41 3,990.44 3,986.12 3,990.15 29.0K
13:44 3,987.42 3,990.71 3,985.49 3,989.80 19.0K
13:45 3,990.07 3,990.07 3,986.14 3,986.63 30.0K
13:46 3,988.87 3,990.39 3,986.69 3,989.87 18.0K
13:47 3,988.99 3,990.26 3,986.98 3,988.39 17.0K
13:48 3,989.74 3,990.78 3,986.35 3,987.60 20.0K
13:49 3,989.58 3,991.97 3,986.52 3,989.81 46.0K
13:50 3,988.59 3,991.62 3,986.91 3,990.44 30.0K
13:51 3,990.53 3,990.53 3,984.96 3,986.43 29.0K
13:52 3,988.39 3,989.72 3,984.82 3,986.82 36.0K
13:53 3,985.83 3,989.59 3,985.76 3,988.02 117.0K
13:54 3,986.90 3,998.25 3,986.90 3,994.57 155.0K
13:55 3,992.75 3,999.94 3,992.66 3,997.18 69.0K
13:56 3,998.93 3,999.11 3,994.74 3,998.52 36.0K
13:57 3,998.35 4,001.20 3,996.34 3,997.47 79.0K
13:58 3,997.40 4,001.27 3,997.40 3,999.82 34.0K
13:59 3,999.55 4,001.16 3,997.44 3,997.55 43.0K
14:00 3,999.85 4,000.46 3,992.90 3,992.90 77.0K
14:01 3,993.44 3,995.46 3,991.25 3,993.37 31.0K
14:02 3,992.86 3,995.93 3,991.53 3,995.36 33.0K
14:03 3,995.04 3,995.04 3,991.20 3,992.45 36.0K
14:04 3,993.98 3,994.40 3,991.29 3,994.19 34.0K
14:05 3,992.69 3,994.14 3,990.49 3,993.14 56.0K
14:06 3,993.05 3,993.05 3,988.98 3,990.94 183.0K
14:07 3,989.77 3,993.74 3,988.86 3,990.26 97.0K
14:08 3,989.80 3,993.51 3,989.35 3,991.24 23.0K
14:09 3,990.35 3,992.64 3,989.38 3,989.75 31.0K
14:10 3,990.09 3,993.34 3,990.09 3,991.00 23.0K
14:11 3,993.73 3,994.35 3,989.80 3,992.32 31.0K
14:12 3,992.71 3,995.22 3,991.21 3,992.83 29.0K
14:13 3,992.83 3,995.10 3,990.48 3,995.10 26.0K
14:14 3,994.31 3,997.84 3,991.96 3,994.97 45.0K
14:15 3,993.30 3,998.78 3,993.17 3,996.77 40.0K
14:16 4,000.20 4,002.78 3,997.87 4,001.04 101.0K
14:17 4,001.45 4,003.21 3,998.53 4,002.62 32.0K
14:18 4,001.46 4,004.84 4,000.23 4,003.78 234.0K
14:19 4,001.22 4,003.97 3,999.90 4,003.97 214.0K
14:20 4,001.15 4,004.23 4,000.07 4,004.02 35.0K
14:21 4,002.09 4,004.59 4,001.26 4,003.72 33.0K
14:22 4,002.35 4,004.66 4,000.11 4,003.76 96.0K
14:23 4,003.17 4,004.95 4,000.58 4,000.58 50.0K
14:24 4,001.86 4,006.77 4,000.63 4,005.26 104.0K
14:25 4,003.77 4,007.73 4,002.97 4,005.26 46.0K
14:26 4,005.39 4,008.40 4,002.45 4,003.22 61.0K
14:27 4,002.74 4,007.15 4,001.75 4,006.52 76.0K
14:28 4,004.72 4,008.73 4,002.80 4,007.28 157.0K
14:29 4,006.63 4,009.32 4,005.33 4,005.91 50.0K
14:30 4,006.75 4,008.35 4,003.87 4,005.42 113.0K
14:31 4,007.44 4,008.62 4,005.55 4,008.11 47.0K
14:32 4,007.97 4,010.40 4,006.49 4,008.46 54.0K
14:33 4,006.52 4,010.37 4,004.98 4,007.30 58.0K
14:34 4,007.39 4,009.34 4,004.35 4,006.66 65.0K
14:35 4,006.46 4,008.59 4,005.75 4,008.45 46.0K
14:36 4,006.91 4,008.73 4,004.27 4,006.75 54.0K
14:37 4,005.51 4,007.86 4,003.22 4,004.43 69.0K
14:38 4,003.14 4,007.12 4,002.91 4,004.61 33.0K
14:39 4,002.84 4,007.70 4,002.34 4,003.89 51.0K
14:40 4,005.64 4,009.00 4,003.34 4,008.52 49.0K
14:41 4,010.12 4,010.12 4,005.57 4,006.19 68.0K
14:42 4,007.65 4,008.41 4,004.36 4,005.01 37.0K
14:43 4,004.16 4,008.27 4,004.16 4,006.39 52.0K
14:44 4,007.29 4,008.75 4,004.05 4,008.62 39.0K
14:45 4,007.77 4,009.27 4,004.31 4,005.19 90.0K
14:46 4,006.64 4,011.63 4,006.14 4,008.55 111.0K
14:47 4,009.36 4,010.08 4,006.97 4,008.19 37.0K
14:48 4,007.60 4,011.11 4,007.53 4,008.34 158.0K
14:49 4,007.89 4,010.22 4,006.82 4,006.82 142.0K
14:50 4,007.75 4,011.34 4,006.71 4,010.74 56.0K
14:51 4,009.81 4,010.99 4,006.72 4,006.90 48.0K
14:52 4,008.64 4,012.10 4,006.14 4,010.19 37.0K
14:53 4,011.32 4,012.39 4,007.88 4,007.93 54.0K
14:54 4,009.43 4,011.13 4,008.19 4,009.45 53.0K
14:55 4,009.73 4,012.57 4,008.60 4,011.27 53.0K
14:56 4,008.50 4,011.11 4,004.19 4,007.16 333.0K
14:57 4,004.31 4,008.33 4,004.31 4,006.89 33.0K
14:58 4,006.67 4,007.88 4,003.48 4,005.34 24.0K
14:59 4,006.70 4,006.97 4,002.62 4,005.29 86.0K
15:00 4,003.81 4,007.22 4,003.35 4,004.72 44.0K
15:01 4,005.73 4,006.99 4,002.67 4,004.02 58.0K
15:02 4,004.24 4,005.65 4,000.92 4,002.34 57.0K
15:03 4,002.82 4,008.19 4,002.36 4,005.07 73.0K
15:04 4,005.26 4,008.65 4,002.32 4,006.70 93.0K
15:05 4,004.21 4,011.14 4,004.21 4,007.04 77.0K
15:06 4,010.50 4,011.20 4,007.49 4,007.49 46.0K
15:07 4,007.45 4,010.86 4,006.72 4,006.72 54.0K
15:08 4,005.56 4,009.44 4,005.56 4,007.10 54.0K
15:09 4,006.70 4,008.77 4,005.67 4,006.65 52.0K
15:10 4,008.81 4,010.06 4,003.37 4,006.66 172.0K
15:11 4,005.11 4,007.90 4,003.29 4,005.62 140.0K
15:12 4,005.65 4,007.78 4,002.80 4,004.19 72.0K
15:13 4,004.38 4,008.40 4,004.38 4,005.90 54.0K
15:14 4,005.90 4,010.14 4,005.66 4,010.14 73.0K
15:15 4,007.69 4,010.53 4,006.56 4,008.84 105.0K
15:16 4,009.50 4,010.40 4,005.29 4,006.59 96.0K
15:17 4,006.60 4,012.61 4,006.04 4,012.61 73.0K
15:18 4,009.84 4,015.32 4,009.35 4,013.26 97.0K
15:19 4,013.91 4,016.42 4,009.34 4,014.84 113.0K
15:20 4,015.17 4,015.17 4,015.17 4,015.17 1.0K
15:21 4,015.17 4,015.17 4,015.17 4,015.17 0.0K
15:22 4,015.17 4,015.17 4,015.17 4,015.17 0.0K
15:23 4,015.17 4,015.17 4,015.17 4,015.17 0.0K
15:24 4,015.17 4,015.17 4,015.17 4,015.17 0.0K
15:25 4,015.17 4,015.17 4,015.17 4,015.17 0.0K
15:26 4,015.17 4,015.17 4,015.17 4,015.17 0.0K
15:27 4,015.17 4,015.17 4,015.17 4,015.17 0.0K
15:28 4,015.17 4,015.17 4,015.17 4,015.17 0.0K
15:29 4,015.17 4,015.38 4,012.12 4,014.71 2,710.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar