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 3,940.69 3,940.69 3,924.43 3,924.43 1,241.0K
09:01 3,922.12 3,927.54 3,916.14 3,927.35 389.0K
09:02 3,925.44 3,931.48 3,925.44 3,931.48 243.0K
09:03 3,929.83 3,933.02 3,928.51 3,931.12 238.0K
09:04 3,930.13 3,932.36 3,926.77 3,926.77 196.0K
09:05 3,928.54 3,933.24 3,926.13 3,927.99 156.0K
09:06 3,928.75 3,928.87 3,924.05 3,924.05 172.0K
09:07 3,921.58 3,928.59 3,920.18 3,923.34 93.0K
09:08 3,919.50 3,923.81 3,915.64 3,915.64 216.0K
09:09 3,916.03 3,921.13 3,915.09 3,919.12 130.0K
09:10 3,920.06 3,920.59 3,915.33 3,920.59 86.0K
09:11 3,917.85 3,919.88 3,915.59 3,918.02 89.0K
09:12 3,917.64 3,924.32 3,916.87 3,922.88 111.0K
09:13 3,924.26 3,931.65 3,923.93 3,931.65 273.0K
09:14 3,928.41 3,933.18 3,927.12 3,927.53 103.0K
09:15 3,925.47 3,928.56 3,921.10 3,921.23 171.0K
09:16 3,922.71 3,922.71 3,915.04 3,916.83 240.0K
09:17 3,918.48 3,918.49 3,912.41 3,913.37 128.0K
09:18 3,912.37 3,914.95 3,910.74 3,911.83 147.0K
09:19 3,912.41 3,913.29 3,906.24 3,906.24 109.0K
09:20 3,906.64 3,912.99 3,906.44 3,910.27 135.0K
09:21 3,908.86 3,911.05 3,907.88 3,909.66 55.0K
09:22 3,909.43 3,911.20 3,907.21 3,908.16 60.0K
09:23 3,908.57 3,908.57 3,904.93 3,905.71 188.0K
09:24 3,904.00 3,904.56 3,900.10 3,901.31 237.0K
09:25 3,900.09 3,900.94 3,898.17 3,900.77 124.0K
09:26 3,898.88 3,901.92 3,892.00 3,892.41 142.0K
09:27 3,892.50 3,893.51 3,888.20 3,890.99 175.0K
09:28 3,886.72 3,893.78 3,886.72 3,889.80 158.0K
09:29 3,890.17 3,894.65 3,890.12 3,893.14 173.0K
09:30 3,892.13 3,898.46 3,890.71 3,894.92 138.0K
09:31 3,895.40 3,898.77 3,895.36 3,898.15 118.0K
09:32 3,897.82 3,900.00 3,888.82 3,889.37 179.0K
09:33 3,889.23 3,890.85 3,887.45 3,888.41 76.0K
09:34 3,887.44 3,887.80 3,881.28 3,884.48 227.0K
09:35 3,882.13 3,887.30 3,882.13 3,882.26 82.0K
09:36 3,883.04 3,883.57 3,878.03 3,879.42 196.0K
09:37 3,879.82 3,880.80 3,875.86 3,876.92 140.0K
09:38 3,876.30 3,878.22 3,871.94 3,872.48 180.0K
09:39 3,874.76 3,881.86 3,874.73 3,878.54 176.0K
09:40 3,878.03 3,880.06 3,874.81 3,875.81 130.0K
09:41 3,876.71 3,882.04 3,876.55 3,878.62 122.0K
09:42 3,882.15 3,883.46 3,879.35 3,880.97 108.0K
09:43 3,882.98 3,887.56 3,881.41 3,886.66 69.0K
09:44 3,887.92 3,887.92 3,883.95 3,885.39 73.0K
09:45 3,886.24 3,889.01 3,886.10 3,886.59 54.0K
09:46 3,887.62 3,896.15 3,887.62 3,895.59 67.0K
09:47 3,894.08 3,895.25 3,891.93 3,895.25 79.0K
09:48 3,893.09 3,894.58 3,890.58 3,893.14 68.0K
09:49 3,892.98 3,894.10 3,890.08 3,891.29 43.0K
09:50 3,891.29 3,894.56 3,888.58 3,889.58 83.0K
09:51 3,890.93 3,891.40 3,886.79 3,889.82 35.0K
09:52 3,888.54 3,893.43 3,888.54 3,891.92 55.0K
09:53 3,890.13 3,892.16 3,888.45 3,889.88 27.0K
09:54 3,891.39 3,895.86 3,890.20 3,892.44 111.0K
09:55 3,892.56 3,894.12 3,891.23 3,891.92 105.0K
09:56 3,891.67 3,893.66 3,890.31 3,892.16 34.0K
09:57 3,892.07 3,893.02 3,887.00 3,888.41 82.0K
09:58 3,888.22 3,889.90 3,882.18 3,883.74 57.0K
09:59 3,884.63 3,887.82 3,883.34 3,886.00 99.0K
10:00 3,884.85 3,886.24 3,881.70 3,883.55 65.0K
10:01 3,883.23 3,883.23 3,877.85 3,878.51 144.0K
10:02 3,878.81 3,879.94 3,872.45 3,873.42 157.0K
10:03 3,874.75 3,878.70 3,874.75 3,878.41 92.0K
10:04 3,877.75 3,878.05 3,873.38 3,874.01 48.0K
10:05 3,872.97 3,875.03 3,871.95 3,874.52 50.0K
10:06 3,875.13 3,875.93 3,873.22 3,873.88 53.0K
10:07 3,874.04 3,874.04 3,869.96 3,870.63 119.0K
10:08 3,871.75 3,872.89 3,869.87 3,872.43 61.0K
10:09 3,872.58 3,876.31 3,872.58 3,875.01 58.0K
10:10 3,874.34 3,876.17 3,871.79 3,875.36 35.0K
10:11 3,875.67 3,876.48 3,873.90 3,875.05 76.0K
10:12 3,874.46 3,881.35 3,874.46 3,880.25 73.0K
10:13 3,881.07 3,881.07 3,879.27 3,880.74 36.0K
10:14 3,878.26 3,884.03 3,878.26 3,880.92 108.0K
10:15 3,881.44 3,884.91 3,880.58 3,883.01 35.0K
10:16 3,884.69 3,887.01 3,882.12 3,885.67 55.0K
10:17 3,886.61 3,887.56 3,884.01 3,885.44 48.0K
10:18 3,884.59 3,884.59 3,875.64 3,875.88 94.0K
10:19 3,876.77 3,878.80 3,874.16 3,877.44 26.0K
10:20 3,880.20 3,881.34 3,877.75 3,879.78 41.0K
10:21 3,881.10 3,881.64 3,878.21 3,878.63 30.0K
10:22 3,879.64 3,880.05 3,876.98 3,880.05 38.0K
10:23 3,881.07 3,882.18 3,878.99 3,881.01 25.0K
10:24 3,879.36 3,882.39 3,878.42 3,881.63 24.0K
10:25 3,881.54 3,882.30 3,879.26 3,882.23 51.0K
10:26 3,880.93 3,882.94 3,879.72 3,881.36 30.0K
10:27 3,881.49 3,881.49 3,875.67 3,877.74 131.0K
10:28 3,877.93 3,879.56 3,875.72 3,877.99 59.0K
10:29 3,876.88 3,878.73 3,872.73 3,873.25 41.0K
10:30 3,872.26 3,874.60 3,871.95 3,872.89 45.0K
10:31 3,871.46 3,876.59 3,871.46 3,874.30 68.0K
10:32 3,875.13 3,875.76 3,871.74 3,874.01 32.0K
10:33 3,874.65 3,876.46 3,873.56 3,873.96 21.0K
10:34 3,874.09 3,875.72 3,873.02 3,875.05 21.0K
10:35 3,874.12 3,875.96 3,871.54 3,873.42 27.0K
10:36 3,873.13 3,874.80 3,871.65 3,872.73 29.0K
10:37 3,873.62 3,874.32 3,871.17 3,873.36 36.0K
10:38 3,873.44 3,873.44 3,869.35 3,870.43 134.0K
10:39 3,871.00 3,872.04 3,869.69 3,871.10 53.0K
10:40 3,871.14 3,874.13 3,869.14 3,872.92 86.0K
10:41 3,872.78 3,875.63 3,871.07 3,871.07 17.0K
10:42 3,872.51 3,873.28 3,870.23 3,871.60 36.0K
10:43 3,871.03 3,872.48 3,867.90 3,869.50 67.0K
10:44 3,869.95 3,871.24 3,867.96 3,869.48 28.0K
10:45 3,869.14 3,872.91 3,868.47 3,871.98 58.0K
10:46 3,871.66 3,872.87 3,869.30 3,869.30 60.0K
10:47 3,869.79 3,869.87 3,865.73 3,867.84 33.0K
10:48 3,866.45 3,869.34 3,866.45 3,868.41 21.0K
10:49 3,868.22 3,868.35 3,864.02 3,866.55 72.0K
10:50 3,866.52 3,867.52 3,862.85 3,863.64 184.0K
10:51 3,863.93 3,864.53 3,861.47 3,863.94 76.0K
10:52 3,862.60 3,865.52 3,862.49 3,864.74 69.0K
10:53 3,864.28 3,865.67 3,861.75 3,863.05 22.0K
10:54 3,864.58 3,865.02 3,862.50 3,862.50 51.0K
10:55 3,863.85 3,864.16 3,861.95 3,862.52 52.0K
10:56 3,862.49 3,863.21 3,860.76 3,863.19 33.0K
10:57 3,861.88 3,864.99 3,861.88 3,862.54 164.0K
10:58 3,862.14 3,864.12 3,859.98 3,860.22 101.0K
10:59 3,860.22 3,861.43 3,857.15 3,857.15 99.0K
11:00 3,858.42 3,859.83 3,855.92 3,855.92 168.0K
11:01 3,857.07 3,857.31 3,854.93 3,856.04 64.0K
11:02 3,853.77 3,856.95 3,853.77 3,856.31 46.0K
11:03 3,854.81 3,856.48 3,852.26 3,852.26 50.0K
11:04 3,852.32 3,853.17 3,850.53 3,850.53 403.0K
11:05 3,849.56 3,851.69 3,849.26 3,849.34 198.0K
11:06 3,849.02 3,856.80 3,848.79 3,856.37 181.0K
11:07 3,856.73 3,858.92 3,854.89 3,857.71 31.0K
11:08 3,856.52 3,858.50 3,854.63 3,856.91 80.0K
11:09 3,857.48 3,858.22 3,855.53 3,857.08 77.0K
11:10 3,856.08 3,857.09 3,854.15 3,855.74 51.0K
11:11 3,854.00 3,856.95 3,852.35 3,852.35 68.0K
11:12 3,854.51 3,858.41 3,851.07 3,856.23 79.0K
11:13 3,857.55 3,859.89 3,855.52 3,858.84 159.0K
11:14 3,859.11 3,860.84 3,856.71 3,859.40 78.0K
11:15 3,860.38 3,860.64 3,857.33 3,860.03 63.0K
11:16 3,857.00 3,859.76 3,856.90 3,856.90 24.0K
11:17 3,859.18 3,859.73 3,856.93 3,858.32 19.0K
11:18 3,858.76 3,859.22 3,856.75 3,858.15 20.0K
11:19 3,859.69 3,859.69 3,856.47 3,858.95 22.0K
11:20 3,859.07 3,859.09 3,856.87 3,857.71 18.0K
11:21 3,857.11 3,858.76 3,856.63 3,857.58 28.0K
11:22 3,856.13 3,857.71 3,854.74 3,855.09 85.0K
11:23 3,855.23 3,856.41 3,853.20 3,854.91 22.0K
11:24 3,855.38 3,856.27 3,853.84 3,853.92 22.0K
11:25 3,854.42 3,855.92 3,852.59 3,854.09 20.0K
11:26 3,853.60 3,855.75 3,852.37 3,853.42 34.0K
11:27 3,854.07 3,856.38 3,852.47 3,853.65 29.0K
11:28 3,854.71 3,856.48 3,852.79 3,853.22 32.0K
11:29 3,853.27 3,858.17 3,853.06 3,858.17 39.0K
11:30 3,857.18 3,858.99 3,855.86 3,855.86 36.0K
11:31 3,857.43 3,861.17 3,854.78 3,859.97 36.0K
11:32 3,861.41 3,861.41 3,856.89 3,858.48 63.0K
11:33 3,858.96 3,861.20 3,858.80 3,860.57 84.0K
11:34 3,860.57 3,862.20 3,859.65 3,860.35 73.0K
11:35 3,861.08 3,863.27 3,860.35 3,862.36 44.0K
11:36 3,863.85 3,865.17 3,861.80 3,865.17 30.0K
11:37 3,863.35 3,867.99 3,863.35 3,865.87 27.0K
11:38 3,865.79 3,868.29 3,865.44 3,867.73 23.0K
11:39 3,867.91 3,868.67 3,864.96 3,865.30 42.0K
11:40 3,865.19 3,865.69 3,860.86 3,862.35 51.0K
11:41 3,862.27 3,863.28 3,860.13 3,861.21 147.0K
11:42 3,861.21 3,861.21 3,858.38 3,859.99 38.0K
11:43 3,860.03 3,861.75 3,858.93 3,859.26 24.0K
11:44 3,859.35 3,863.55 3,859.35 3,863.55 85.0K
11:45 3,863.71 3,863.85 3,860.56 3,862.22 23.0K
11:46 3,861.15 3,862.05 3,858.10 3,860.33 39.0K
11:47 3,861.48 3,861.48 3,856.03 3,856.03 121.0K
11:48 3,856.84 3,860.46 3,856.84 3,857.65 55.0K
11:49 3,858.52 3,858.52 3,852.00 3,854.23 201.0K
11:50 3,855.69 3,855.69 3,852.12 3,854.53 34.0K
11:51 3,854.19 3,855.32 3,852.50 3,853.65 30.0K
11:52 3,853.71 3,854.57 3,850.97 3,851.62 231.0K
11:53 3,851.71 3,853.50 3,850.78 3,853.37 84.0K
11:54 3,850.09 3,853.72 3,849.97 3,850.13 41.0K
11:55 3,851.03 3,852.31 3,848.50 3,851.30 44.0K
11:56 3,850.67 3,850.69 3,848.45 3,850.03 101.0K
11:57 3,849.92 3,849.92 3,845.88 3,845.88 66.0K
11:58 3,845.62 3,848.02 3,844.87 3,846.91 56.0K
11:59 3,845.27 3,847.63 3,844.99 3,846.69 51.0K
12:00 3,845.47 3,848.91 3,844.61 3,847.38 113.0K
12:01 3,847.75 3,849.54 3,846.39 3,846.39 257.0K
12:02 3,846.96 3,847.95 3,844.83 3,846.85 49.0K
12:03 3,845.89 3,847.61 3,845.04 3,846.11 21.0K
12:04 3,847.20 3,848.48 3,845.11 3,847.61 107.0K
12:05 3,847.50 3,847.50 3,843.43 3,844.12 86.0K
12:06 3,844.06 3,846.98 3,843.56 3,845.22 46.0K
12:07 3,846.66 3,846.66 3,841.80 3,841.80 101.0K
12:08 3,843.70 3,843.99 3,840.61 3,841.19 318.0K
12:09 3,841.18 3,841.18 3,839.07 3,840.62 61.0K
12:10 3,839.29 3,841.10 3,839.29 3,839.50 131.0K
12:11 3,839.55 3,846.49 3,839.55 3,846.49 123.0K
12:12 3,846.99 3,846.99 3,843.19 3,846.17 75.0K
12:13 3,844.66 3,846.57 3,843.96 3,846.28 45.0K
12:14 3,845.12 3,847.14 3,843.57 3,844.25 33.0K
12:15 3,844.68 3,845.35 3,842.64 3,843.50 62.0K
12:16 3,843.99 3,845.08 3,842.52 3,843.24 35.0K
12:17 3,844.16 3,844.95 3,842.54 3,844.95 26.0K
12:18 3,843.38 3,845.49 3,842.57 3,842.57 37.0K
12:19 3,843.16 3,846.35 3,842.73 3,843.86 44.0K
12:20 3,843.38 3,845.50 3,842.26 3,843.52 29.0K
12:21 3,843.13 3,843.89 3,840.64 3,841.53 81.0K
12:22 3,842.46 3,842.46 3,838.44 3,841.56 30.0K
12:23 3,841.44 3,842.25 3,837.97 3,838.89 42.0K
12:24 3,839.68 3,840.78 3,838.30 3,838.30 26.0K
12:25 3,839.58 3,839.58 3,835.91 3,836.23 149.0K
12:26 3,836.44 3,840.24 3,836.44 3,838.04 89.0K
12:27 3,838.15 3,839.67 3,836.40 3,836.76 41.0K
12:28 3,838.32 3,841.17 3,837.74 3,841.17 257.0K
12:29 3,838.78 3,843.10 3,838.78 3,840.41 69.0K
12:30 3,841.85 3,845.60 3,841.72 3,845.60 106.0K
12:31 3,843.59 3,848.05 3,843.59 3,846.43 37.0K
12:32 3,847.53 3,848.36 3,845.05 3,845.99 80.0K
12:33 3,846.03 3,846.03 3,841.36 3,842.36 54.0K
12:34 3,843.65 3,845.46 3,842.20 3,845.46 22.0K
12:35 3,844.54 3,847.60 3,843.85 3,844.33 74.0K
12:36 3,843.66 3,845.50 3,843.40 3,844.77 17.0K
12:37 3,845.68 3,845.95 3,842.72 3,843.63 24.0K
12:38 3,844.77 3,844.77 3,841.15 3,842.18 43.0K
12:39 3,842.74 3,843.99 3,841.58 3,841.63 18.0K
12:40 3,841.90 3,842.69 3,838.90 3,838.90 41.0K
12:41 3,839.02 3,842.75 3,838.59 3,840.46 19.0K
12:42 3,839.12 3,841.04 3,838.01 3,839.54 20.0K
12:43 3,839.06 3,839.61 3,836.68 3,839.61 43.0K
12:44 3,838.67 3,840.54 3,836.78 3,836.78 38.0K
12:45 3,837.47 3,840.11 3,836.32 3,837.38 22.0K
12:46 3,836.66 3,839.09 3,835.84 3,835.84 23.0K
12:47 3,837.03 3,838.36 3,835.50 3,837.65 67.0K
12:48 3,837.19 3,838.26 3,835.92 3,837.94 31.0K
12:49 3,837.79 3,838.78 3,835.47 3,837.18 32.0K
12:50 3,837.91 3,838.31 3,834.51 3,835.96 96.0K
12:51 3,838.52 3,839.87 3,837.00 3,838.13 49.0K
12:52 3,839.39 3,841.31 3,837.86 3,840.12 79.0K
12:53 3,839.50 3,840.33 3,837.55 3,840.02 77.0K
12:54 3,841.25 3,843.34 3,839.52 3,840.77 52.0K
12:55 3,839.71 3,843.22 3,838.73 3,840.68 40.0K
12:56 3,840.11 3,841.67 3,838.88 3,839.84 18.0K
12:57 3,839.52 3,841.61 3,837.87 3,840.03 82.0K
12:58 3,840.07 3,841.02 3,837.20 3,838.42 57.0K
12:59 3,839.12 3,840.53 3,837.79 3,839.38 37.0K
13:00 3,837.26 3,840.45 3,828.63 3,829.46 317.0K
13:01 3,828.63 3,832.92 3,828.63 3,831.62 126.0K
13:02 3,830.63 3,834.13 3,830.32 3,831.91 111.0K
13:03 3,831.16 3,834.98 3,830.80 3,832.22 58.0K
13:04 3,831.63 3,832.54 3,829.92 3,832.11 73.0K
13:05 3,831.09 3,833.94 3,831.09 3,831.50 58.0K
13:06 3,830.78 3,832.43 3,829.21 3,831.87 42.0K
13:07 3,831.02 3,832.85 3,828.46 3,828.46 36.0K
13:08 3,829.51 3,832.15 3,828.32 3,829.43 23.0K
13:09 3,829.74 3,834.27 3,828.25 3,832.96 91.0K
13:10 3,834.07 3,835.69 3,832.30 3,835.69 35.0K
13:11 3,834.04 3,837.04 3,833.42 3,834.54 36.0K
13:12 3,835.17 3,836.24 3,832.14 3,833.55 26.0K
13:13 3,835.16 3,836.11 3,833.08 3,834.94 32.0K
13:14 3,834.43 3,836.39 3,833.54 3,834.48 27.0K
13:15 3,835.12 3,835.12 3,832.18 3,832.57 19.0K
13:16 3,832.95 3,834.66 3,831.76 3,832.94 31.0K
13:17 3,832.02 3,834.06 3,831.56 3,834.06 85.0K
13:18 3,833.30 3,833.30 3,829.71 3,832.79 76.0K
13:19 3,831.88 3,834.03 3,831.85 3,833.43 65.0K
13:20 3,833.85 3,837.67 3,833.55 3,836.60 34.0K
13:21 3,836.96 3,837.92 3,834.32 3,835.36 30.0K
13:22 3,835.95 3,836.71 3,833.02 3,833.54 36.0K
13:23 3,834.81 3,834.81 3,831.31 3,833.14 137.0K
13:24 3,832.70 3,834.69 3,831.31 3,833.21 28.0K
13:25 3,832.14 3,833.06 3,830.40 3,830.52 33.0K
13:26 3,830.10 3,832.62 3,828.69 3,830.86 70.0K
13:27 3,830.70 3,830.70 3,827.49 3,827.88 73.0K
13:28 3,827.99 3,830.41 3,826.66 3,827.00 59.0K
13:29 3,826.38 3,828.04 3,824.24 3,824.24 196.0K
13:30 3,825.29 3,825.29 3,821.83 3,823.44 213.0K
13:31 3,824.10 3,825.05 3,821.74 3,822.76 111.0K
13:32 3,823.33 3,823.33 3,820.98 3,822.31 128.0K
13:33 3,822.11 3,822.69 3,819.55 3,819.84 67.0K
13:34 3,821.79 3,823.01 3,819.23 3,822.99 56.0K
13:35 3,826.50 3,827.23 3,821.72 3,826.85 122.0K
13:36 3,825.99 3,828.27 3,824.66 3,827.52 35.0K
13:37 3,828.53 3,830.20 3,826.30 3,827.98 96.0K
13:38 3,827.67 3,829.94 3,826.83 3,826.83 24.0K
13:39 3,827.66 3,829.07 3,826.71 3,828.19 42.0K
13:40 3,828.71 3,828.71 3,824.66 3,826.21 45.0K
13:41 3,826.15 3,831.51 3,825.91 3,831.51 47.0K
13:42 3,828.28 3,831.20 3,828.24 3,829.88 37.0K
13:43 3,830.28 3,830.28 3,827.04 3,829.12 26.0K
13:44 3,828.26 3,829.95 3,827.25 3,829.48 81.0K
13:45 3,828.38 3,831.01 3,827.98 3,830.12 37.0K
13:46 3,829.93 3,830.54 3,827.18 3,830.54 26.0K
13:47 3,827.49 3,830.37 3,827.26 3,828.01 30.0K
13:48 3,828.67 3,830.10 3,827.88 3,827.95 50.0K
13:49 3,829.55 3,829.67 3,826.76 3,828.58 27.0K
13:50 3,827.60 3,829.45 3,826.70 3,827.98 28.0K
13:51 3,826.51 3,829.03 3,825.22 3,826.46 51.0K
13:52 3,827.00 3,828.27 3,825.19 3,826.97 22.0K
13:53 3,825.54 3,828.33 3,824.78 3,825.17 21.0K
13:54 3,825.76 3,827.69 3,823.49 3,824.07 77.0K
13:55 3,824.64 3,825.01 3,822.55 3,823.28 37.0K
13:56 3,824.06 3,824.45 3,820.50 3,822.78 59.0K
13:57 3,822.58 3,823.08 3,820.25 3,823.08 32.0K
13:58 3,821.82 3,823.15 3,818.54 3,820.64 140.0K
13:59 3,821.27 3,821.46 3,817.53 3,819.47 50.0K
14:00 3,817.93 3,820.55 3,816.86 3,818.07 48.0K
14:01 3,817.80 3,817.80 3,814.73 3,815.64 64.0K
14:02 3,814.48 3,819.06 3,814.48 3,818.09 98.0K
14:03 3,817.25 3,819.54 3,815.54 3,817.23 42.0K
14:04 3,818.85 3,818.85 3,814.40 3,816.28 62.0K
14:05 3,816.32 3,818.92 3,814.83 3,816.23 34.0K
14:06 3,815.62 3,817.31 3,813.93 3,816.28 31.0K
14:07 3,815.79 3,817.08 3,814.28 3,814.47 28.0K
14:08 3,814.23 3,816.73 3,812.33 3,812.90 72.0K
14:09 3,813.14 3,814.42 3,810.88 3,812.96 136.0K
14:10 3,814.24 3,817.92 3,812.44 3,816.09 143.0K
14:11 3,816.79 3,820.59 3,816.28 3,818.14 72.0K
14:12 3,818.24 3,822.90 3,817.88 3,822.75 77.0K
14:13 3,823.02 3,827.81 3,822.92 3,826.98 50.0K
14:14 3,827.18 3,830.40 3,826.14 3,829.43 92.0K
14:15 3,829.91 3,829.91 3,825.60 3,825.99 96.0K
14:16 3,827.96 3,827.96 3,824.54 3,826.25 61.0K
14:17 3,828.32 3,828.32 3,824.85 3,824.97 45.0K
14:18 3,825.27 3,829.67 3,825.27 3,829.12 67.0K
14:19 3,830.02 3,830.99 3,828.52 3,829.32 37.0K
14:20 3,829.04 3,830.43 3,827.27 3,830.43 35.0K
14:21 3,831.11 3,831.36 3,828.75 3,830.72 86.0K
14:22 3,830.12 3,831.77 3,829.21 3,831.12 58.0K
14:23 3,831.01 3,832.51 3,830.04 3,830.95 40.0K
14:24 3,831.46 3,834.27 3,829.05 3,833.11 25.0K
14:25 3,832.43 3,834.57 3,830.82 3,833.43 33.0K
14:26 3,833.90 3,837.59 3,831.67 3,837.46 114.0K
14:27 3,837.74 3,838.72 3,834.90 3,837.05 117.0K
14:28 3,836.25 3,838.34 3,834.71 3,837.65 52.0K
14:29 3,837.38 3,838.96 3,835.57 3,837.93 132.0K
14:30 3,839.04 3,839.16 3,835.72 3,838.55 43.0K
14:31 3,838.49 3,840.63 3,836.91 3,840.63 121.0K
14:32 3,838.07 3,839.00 3,835.90 3,835.99 41.0K
14:33 3,837.64 3,839.44 3,836.46 3,838.93 38.0K
14:34 3,839.29 3,841.41 3,838.93 3,841.40 35.0K
14:35 3,842.18 3,843.45 3,840.19 3,841.47 77.0K
14:36 3,842.15 3,843.33 3,840.85 3,842.52 131.0K
14:37 3,842.23 3,846.49 3,841.10 3,845.38 85.0K
14:38 3,846.45 3,846.45 3,842.94 3,844.21 53.0K
14:39 3,844.59 3,851.16 3,844.47 3,850.08 264.0K
14:40 3,850.18 3,851.82 3,847.25 3,850.60 158.0K
14:41 3,850.46 3,851.77 3,849.03 3,851.58 42.0K
14:42 3,849.19 3,850.97 3,848.16 3,849.27 84.0K
14:43 3,850.27 3,852.77 3,849.19 3,852.46 93.0K
14:44 3,851.19 3,855.15 3,851.01 3,855.15 125.0K
14:45 3,853.97 3,853.97 3,848.50 3,849.47 104.0K
14:46 3,848.41 3,850.25 3,846.66 3,847.13 51.0K
14:47 3,848.16 3,850.62 3,846.68 3,849.90 118.0K
14:48 3,850.17 3,851.65 3,848.66 3,851.64 62.0K
14:49 3,852.65 3,854.03 3,849.29 3,849.29 57.0K
14:50 3,850.34 3,853.08 3,848.64 3,849.46 82.0K
14:51 3,850.81 3,851.58 3,847.94 3,850.83 52.0K
14:52 3,850.23 3,850.27 3,846.40 3,848.05 69.0K
14:53 3,848.50 3,849.62 3,846.19 3,846.21 68.0K
14:54 3,844.76 3,845.90 3,842.11 3,844.44 75.0K
14:55 3,842.87 3,846.59 3,842.87 3,845.07 84.0K
14:56 3,843.80 3,846.91 3,842.42 3,844.00 46.0K
14:57 3,843.46 3,844.07 3,840.76 3,842.97 32.0K
14:58 3,841.46 3,844.54 3,840.86 3,843.98 65.0K
14:59 3,843.89 3,846.09 3,841.85 3,843.33 66.0K
15:00 3,843.82 3,845.67 3,841.46 3,844.34 41.0K
15:01 3,844.69 3,844.91 3,842.27 3,844.49 27.0K
15:02 3,843.32 3,845.29 3,840.96 3,842.81 51.0K
15:03 3,843.79 3,845.37 3,841.78 3,842.04 48.0K
15:04 3,843.12 3,844.71 3,840.71 3,842.77 60.0K
15:05 3,844.03 3,846.09 3,842.50 3,845.14 49.0K
15:06 3,842.90 3,847.42 3,842.88 3,843.82 87.0K
15:07 3,843.62 3,846.89 3,843.62 3,846.14 42.0K
15:08 3,845.71 3,846.54 3,843.12 3,844.66 46.0K
15:09 3,843.35 3,845.60 3,842.30 3,843.28 79.0K
15:10 3,843.40 3,843.84 3,840.93 3,841.61 88.0K
15:11 3,841.57 3,843.05 3,840.43 3,840.43 39.0K
15:12 3,841.05 3,842.96 3,839.66 3,842.50 54.0K
15:13 3,841.66 3,841.77 3,838.81 3,839.81 66.0K
15:14 3,839.88 3,842.36 3,839.45 3,841.71 80.0K
15:15 3,841.90 3,843.09 3,839.68 3,841.31 70.0K
15:16 3,840.59 3,842.94 3,839.74 3,840.40 47.0K
15:17 3,840.80 3,842.88 3,838.24 3,840.02 107.0K
15:18 3,840.30 3,841.92 3,838.31 3,840.87 84.0K
15:19 3,838.90 3,841.92 3,838.26 3,841.16 95.0K
15:20 3,841.54 3,841.54 3,841.54 3,841.54 1.0K
15:21 3,841.54 3,841.54 3,841.54 3,841.54 0.0K
15:22 3,841.54 3,841.54 3,841.54 3,841.54 0.0K
15:23 3,841.54 3,841.54 3,841.54 3,841.54 0.0K
15:24 3,841.54 3,841.54 3,841.54 3,841.54 0.0K
15:25 3,841.54 3,841.54 3,841.54 3,841.54 0.0K
15:26 3,841.54 3,841.54 3,841.54 3,841.54 0.0K
15:27 3,841.54 3,841.54 3,841.54 3,841.54 0.0K
15:28 3,841.54 3,841.54 3,841.54 3,841.54 0.0K
15:29 3,841.54 3,841.54 3,836.36 3,836.36 2,513.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar