KOSDAQ Publishing

KQ24
🏛️ Südkorea →
2,164.12
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 2,142.29 2,153.63 2,142.29 2,153.63 1.0K
09:01 2,153.63 2,158.57 2,153.63 2,158.57 0.0K
09:02 2,158.57 2,161.86 2,157.62 2,157.62 1.0K
09:03 2,160.91 2,160.91 2,150.51 2,158.32 4.0K
09:04 2,158.32 2,161.61 2,158.32 2,161.61 3.0K
09:05 2,161.61 2,161.61 2,152.91 2,152.91 2.0K
09:06 2,152.91 2,157.84 2,152.91 2,157.84 0.0K
09:07 2,157.56 2,161.83 2,155.45 2,155.45 7.0K
09:08 2,160.18 2,161.36 2,157.09 2,159.71 1.0K
09:09 2,161.36 2,161.36 2,154.30 2,154.30 0.0K
09:10 2,154.30 2,157.81 2,152.88 2,152.88 6.0K
09:11 2,152.88 2,152.88 2,152.88 2,152.88 1.0K
09:12 2,152.60 2,157.34 2,152.60 2,157.34 1.0K
09:13 2,157.34 2,157.34 2,149.12 2,149.12 0.0K
09:14 2,149.12 2,149.12 2,147.47 2,147.47 0.0K
09:15 2,147.47 2,147.47 2,145.35 2,145.35 1.0K
09:16 2,144.88 2,154.05 2,144.88 2,154.05 1.0K
09:17 2,154.05 2,154.05 2,154.05 2,154.05 0.0K
09:18 2,152.63 2,154.75 2,152.63 2,154.75 0.0K
09:19 2,154.75 2,154.75 2,154.75 2,154.75 0.0K
09:20 2,154.75 2,154.75 2,154.75 2,154.75 0.0K
09:21 2,153.10 2,153.10 2,151.46 2,151.46 1.0K
09:22 2,151.46 2,151.46 2,151.46 2,151.46 0.0K
09:23 2,151.46 2,151.46 2,148.17 2,149.81 1.0K
09:24 2,150.29 2,153.58 2,148.87 2,151.68 6.0K
09:25 2,153.33 2,153.80 2,150.96 2,152.60 2.0K
09:26 2,150.96 2,152.85 2,150.96 2,150.96 0.0K
09:27 2,150.48 2,152.85 2,150.48 2,152.85 7.0K
09:28 2,152.85 2,152.85 2,145.77 2,149.09 1.0K
09:29 2,152.38 2,153.55 2,149.06 2,153.55 0.0K
09:30 2,153.55 2,155.20 2,153.55 2,155.20 3.0K
09:31 2,155.20 2,155.20 2,153.55 2,153.55 1.0K
09:32 2,153.55 2,153.55 2,151.91 2,153.55 0.0K
09:33 2,153.55 2,153.55 2,153.55 2,153.55 0.0K
09:34 2,153.55 2,155.20 2,153.55 2,153.55 0.0K
09:35 2,151.91 2,151.91 2,150.48 2,151.43 0.0K
09:36 2,149.79 2,154.72 2,149.79 2,154.72 1.0K
09:37 2,154.72 2,159.18 2,151.18 2,159.18 6.0K
09:38 2,159.18 2,165.07 2,159.18 2,161.78 11.0K
09:39 2,157.51 2,158.24 2,155.87 2,158.24 1.0K
09:40 2,161.53 2,161.53 2,159.88 2,159.88 1.0K
09:41 2,158.71 2,160.35 2,156.59 2,160.35 2.0K
09:42 2,160.83 2,162.47 2,157.54 2,157.54 2.0K
09:43 2,157.54 2,157.54 2,150.96 2,154.72 1.0K
09:44 2,154.72 2,154.72 2,150.01 2,150.01 1.0K
09:45 2,151.91 2,153.55 2,151.91 2,151.91 1.0K
09:46 2,151.91 2,151.91 2,150.01 2,150.01 0.0K
09:47 2,150.01 2,151.91 2,150.01 2,151.91 0.0K
09:48 2,151.91 2,151.91 2,148.62 2,148.62 1.0K
09:49 2,148.62 2,148.62 2,146.97 2,146.97 1.0K
09:50 2,146.97 2,148.62 2,145.33 2,148.62 1.0K
09:51 2,148.62 2,148.62 2,148.62 2,148.62 0.0K
09:52 2,148.62 2,151.21 2,148.14 2,151.21 0.0K
09:53 2,151.21 2,151.21 2,151.21 2,151.21 0.0K
09:54 2,151.21 2,152.85 2,149.56 2,149.56 0.0K
09:55 2,144.63 2,144.63 2,144.63 2,144.63 1.0K
09:56 2,144.63 2,144.63 2,144.63 2,144.63 0.0K
09:57 2,144.63 2,149.56 2,144.63 2,149.56 0.0K
09:58 2,149.56 2,149.56 2,149.56 2,149.56 0.0K
09:59 2,149.56 2,149.56 2,149.56 2,149.56 0.0K
10:00 2,149.56 2,149.56 2,149.56 2,149.56 0.0K
10:01 2,149.56 2,149.56 2,147.92 2,147.92 0.0K
10:02 2,147.92 2,154.50 2,147.92 2,154.50 0.0K
10:03 2,154.50 2,154.50 2,154.50 2,154.50 0.0K
10:04 2,157.56 2,159.68 2,157.56 2,159.68 1.0K
10:05 2,159.68 2,159.68 2,159.68 2,159.68 0.0K
10:06 2,159.68 2,159.68 2,156.39 2,156.39 0.0K
10:07 2,156.39 2,156.39 2,156.39 2,156.39 0.0K
10:08 2,156.39 2,156.39 2,154.97 2,155.45 0.0K
10:09 2,155.45 2,155.45 2,155.45 2,155.45 0.0K
10:10 2,155.45 2,155.45 2,151.68 2,154.97 1.0K
10:11 2,154.97 2,154.97 2,154.97 2,154.97 0.0K
10:12 2,154.97 2,155.45 2,152.16 2,152.16 0.0K
10:13 2,152.16 2,152.63 2,152.16 2,152.63 1.0K
10:14 2,152.63 2,152.63 2,149.34 2,149.34 1.0K
10:15 2,149.34 2,154.75 2,149.34 2,154.75 0.0K
10:16 2,154.75 2,154.75 2,149.81 2,154.75 0.0K
10:17 2,154.75 2,154.75 2,148.17 2,153.10 0.0K
10:18 2,153.10 2,153.10 2,149.81 2,149.81 1.0K
10:19 2,151.46 2,151.46 2,151.46 2,151.46 1.0K
10:20 2,151.46 2,151.46 2,151.46 2,151.46 0.0K
10:21 2,151.46 2,154.75 2,151.46 2,154.75 0.0K
10:22 2,154.75 2,154.75 2,153.80 2,153.80 0.0K
10:23 2,153.80 2,159.96 2,153.80 2,156.20 7.0K
10:24 2,157.62 2,159.74 2,157.62 2,159.74 4.0K
10:25 2,159.74 2,159.74 2,159.74 2,159.74 1.0K
10:26 2,160.21 2,163.05 2,159.74 2,159.74 0.0K
10:27 2,159.74 2,163.75 2,159.74 2,162.11 1.0K
10:28 2,161.63 2,163.28 2,161.63 2,163.28 0.0K
10:29 2,163.28 2,168.21 2,163.28 2,166.57 2.0K
10:30 2,166.57 2,168.21 2,166.57 2,168.21 0.0K
10:31 2,168.21 2,168.21 2,168.21 2,168.21 1.0K
10:32 2,168.21 2,168.21 2,168.21 2,168.21 0.0K
10:33 2,168.21 2,168.21 2,162.53 2,163.47 2.0K
10:34 2,163.47 2,163.47 2,163.47 2,163.47 1.0K
10:35 2,163.47 2,165.12 2,163.47 2,165.12 0.0K
10:36 2,165.12 2,165.12 2,165.12 2,165.12 0.0K
10:37 2,165.12 2,165.12 2,165.12 2,165.12 0.0K
10:38 2,165.12 2,165.12 2,165.12 2,165.12 2.0K
10:39 2,165.12 2,165.12 2,165.12 2,165.12 0.0K
10:40 2,165.12 2,165.12 2,165.12 2,165.12 0.0K
10:41 2,160.18 2,163.47 2,160.18 2,163.47 1.0K
10:42 2,163.47 2,163.47 2,158.54 2,158.54 0.0K
10:43 2,158.54 2,158.54 2,157.59 2,157.59 1.0K
10:44 2,161.83 2,161.83 2,155.67 2,160.41 0.0K
10:45 2,160.41 2,160.41 2,160.41 2,160.41 0.0K
10:46 2,158.76 2,158.76 2,158.76 2,158.76 0.0K
10:47 2,158.76 2,158.76 2,158.76 2,158.76 0.0K
10:48 2,158.76 2,159.24 2,158.76 2,159.24 0.0K
10:49 2,159.24 2,159.71 2,159.24 2,159.71 0.0K
10:50 2,159.71 2,161.36 2,159.71 2,161.36 0.0K
10:51 2,161.36 2,161.36 2,160.88 2,160.88 1.0K
10:52 2,160.88 2,160.88 2,160.88 2,160.88 0.0K
10:53 2,160.88 2,164.17 2,160.88 2,164.17 0.0K
10:54 2,164.17 2,164.17 2,164.17 2,164.17 0.0K
10:55 2,165.82 2,169.58 2,165.09 2,169.58 4.0K
10:56 2,169.58 2,174.52 2,169.58 2,174.52 4.0K
10:57 2,172.87 2,172.87 2,169.58 2,169.58 0.0K
10:58 2,169.58 2,169.58 2,166.26 2,166.26 1.0K
10:59 2,164.62 2,164.62 2,164.62 2,164.62 0.0K
11:00 2,164.62 2,170.75 2,164.62 2,169.11 0.0K
11:01 2,169.11 2,169.11 2,167.46 2,169.11 1.0K
11:02 2,169.11 2,171.20 2,167.91 2,171.20 4.0K
11:03 2,171.20 2,171.20 2,162.97 2,162.97 1.0K
11:04 2,162.97 2,169.55 2,162.97 2,169.55 0.0K
11:05 2,169.55 2,170.03 2,168.38 2,168.38 1.0K
11:06 2,168.38 2,168.38 2,168.38 2,168.38 1.0K
11:07 2,168.38 2,170.28 2,165.34 2,165.34 1.0K
11:08 2,165.34 2,165.34 2,165.34 2,165.34 4.0K
11:09 2,163.70 2,163.70 2,163.22 2,163.22 0.0K
11:10 2,163.22 2,163.22 2,161.58 2,161.58 1.0K
11:11 2,161.58 2,161.58 2,161.10 2,161.10 1.0K
11:12 2,161.10 2,166.04 2,161.10 2,166.04 0.0K
11:13 2,165.09 2,165.09 2,164.14 2,164.14 18.0K
11:14 2,164.14 2,165.09 2,164.14 2,165.09 0.0K
11:15 2,165.09 2,166.74 2,165.09 2,166.74 0.0K
11:16 2,160.16 2,160.16 2,160.16 2,160.16 0.0K
11:17 2,160.16 2,160.16 2,160.16 2,160.16 1.0K
11:18 2,160.16 2,165.57 2,160.16 2,165.57 0.0K
11:19 2,165.57 2,166.04 2,165.57 2,166.04 0.0K
11:20 2,166.04 2,166.04 2,159.46 2,159.46 0.0K
11:21 2,159.46 2,161.58 2,159.46 2,161.58 0.0K
11:22 2,166.51 2,166.51 2,166.51 2,166.51 1.0K
11:23 2,166.51 2,166.51 2,161.58 2,161.58 0.0K
11:24 2,161.58 2,167.46 2,161.58 2,167.46 0.0K
11:25 2,167.46 2,169.11 2,167.46 2,169.11 1.0K
11:26 2,170.75 2,170.75 2,170.75 2,170.75 1.0K
11:27 2,172.40 2,174.04 2,172.40 2,172.40 2.0K
11:28 2,172.40 2,172.40 2,167.46 2,167.46 0.0K
11:29 2,167.46 2,168.61 2,163.67 2,168.61 1.0K
11:30 2,168.61 2,172.40 2,168.61 2,170.75 0.0K
11:31 2,170.75 2,174.04 2,170.75 2,172.40 1.0K
11:32 2,172.40 2,174.04 2,172.40 2,174.04 0.0K
11:33 2,174.04 2,174.04 2,169.11 2,169.11 0.0K
11:34 2,169.11 2,172.40 2,169.11 2,170.75 0.0K
11:35 2,170.75 2,170.75 2,167.46 2,170.75 5.0K
11:36 2,172.40 2,172.40 2,172.40 2,172.40 1.0K
11:37 2,172.40 2,174.04 2,164.17 2,174.04 0.0K
11:38 2,174.04 2,174.04 2,170.75 2,170.75 0.0K
11:39 2,169.11 2,174.04 2,169.11 2,170.75 0.0K
11:40 2,170.75 2,170.75 2,170.75 2,170.75 0.0K
11:41 2,170.75 2,170.75 2,170.75 2,170.75 0.0K
11:42 2,170.75 2,172.40 2,170.75 2,172.40 0.0K
11:43 2,172.40 2,172.40 2,172.40 2,172.40 0.0K
11:44 2,172.40 2,172.40 2,169.11 2,169.11 0.0K
11:45 2,169.11 2,170.75 2,169.11 2,170.75 0.0K
11:46 2,170.75 2,170.75 2,170.75 2,170.75 0.0K
11:47 2,170.75 2,170.75 2,169.11 2,169.11 1.0K
11:48 2,169.11 2,169.11 2,164.14 2,164.14 0.0K
11:49 2,164.14 2,170.28 2,164.14 2,170.28 0.0K
11:50 2,166.99 2,166.99 2,166.99 2,166.99 1.0K
11:51 2,166.99 2,166.99 2,166.99 2,166.99 0.0K
11:52 2,166.99 2,166.99 2,166.99 2,166.99 0.0K
11:53 2,166.99 2,170.28 2,166.99 2,170.28 0.0K
11:54 2,170.28 2,170.28 2,170.28 2,170.28 0.0K
11:55 2,170.28 2,170.28 2,170.28 2,170.28 1.0K
11:56 2,170.28 2,173.57 2,170.28 2,173.57 2.0K
11:57 2,173.57 2,173.57 2,173.57 2,173.57 1.0K
11:58 2,173.57 2,173.57 2,173.57 2,173.57 0.0K
11:59 2,173.57 2,173.57 2,171.92 2,171.92 0.0K
12:00 2,171.92 2,175.21 2,171.92 2,175.21 0.0K
12:01 2,174.74 2,174.74 2,171.67 2,171.67 1.0K
12:02 2,171.67 2,171.67 2,171.67 2,171.67 0.0K
12:03 2,171.67 2,171.67 2,171.67 2,171.67 0.0K
12:04 2,171.67 2,171.67 2,171.67 2,171.67 2.0K
12:05 2,171.67 2,171.67 2,171.67 2,171.67 0.0K
12:06 2,171.67 2,171.67 2,171.67 2,171.67 0.0K
12:07 2,171.67 2,171.67 2,171.67 2,171.67 0.0K
12:08 2,171.67 2,171.67 2,171.67 2,171.67 0.0K
12:09 2,171.67 2,171.67 2,171.67 2,171.67 0.0K
12:10 2,171.67 2,171.67 2,170.03 2,170.03 0.0K
12:11 2,170.03 2,170.03 2,170.03 2,170.03 1.0K
12:12 2,170.03 2,170.98 2,170.03 2,170.98 0.0K
12:13 2,170.98 2,171.45 2,169.80 2,171.45 0.0K
12:14 2,171.45 2,171.45 2,164.87 2,164.87 1.0K
12:15 2,164.87 2,164.87 2,164.87 2,164.87 0.0K
12:16 2,164.87 2,168.86 2,163.92 2,165.79 1.0K
12:17 2,165.79 2,166.74 2,165.79 2,166.74 0.0K
12:18 2,166.74 2,166.74 2,166.74 2,166.74 0.0K
12:19 2,166.74 2,166.74 2,163.45 2,163.45 0.0K
12:20 2,163.45 2,163.45 2,163.45 2,163.45 0.0K
12:21 2,168.38 2,168.38 2,168.38 2,168.38 0.0K
12:22 2,168.38 2,168.38 2,158.04 2,158.04 3.0K
12:23 2,158.04 2,158.04 2,153.30 2,157.09 7.0K
12:24 2,162.03 2,163.67 2,162.03 2,163.67 2.0K
12:25 2,163.67 2,163.67 2,162.72 2,162.72 0.0K
12:26 2,162.72 2,162.72 2,154.50 2,162.72 0.0K
12:27 2,162.72 2,162.72 2,162.72 2,162.72 0.0K
12:28 2,162.72 2,164.37 2,157.79 2,157.79 0.0K
12:29 2,157.79 2,157.79 2,157.79 2,157.79 0.0K
12:30 2,157.79 2,164.37 2,157.79 2,164.37 0.0K
12:31 2,164.37 2,164.37 2,159.18 2,159.18 4.0K
12:32 2,159.18 2,160.60 2,159.18 2,160.60 0.0K
12:33 2,160.60 2,160.60 2,159.18 2,159.18 1.0K
12:34 2,160.83 2,162.47 2,160.83 2,162.47 0.0K
12:35 2,162.47 2,162.47 2,162.47 2,162.47 0.0K
12:36 2,162.47 2,162.47 2,159.18 2,159.18 0.0K
12:37 2,159.18 2,164.37 2,159.18 2,164.37 0.0K
12:38 2,164.37 2,164.37 2,164.37 2,164.37 0.0K
12:39 2,164.37 2,164.37 2,164.37 2,164.37 0.0K
12:40 2,164.37 2,164.37 2,164.37 2,164.37 0.0K
12:41 2,164.37 2,164.37 2,162.95 2,162.95 0.0K
12:42 2,162.95 2,164.37 2,162.95 2,164.37 0.0K
12:43 2,164.37 2,164.37 2,164.37 2,164.37 0.0K
12:44 2,164.37 2,164.37 2,162.72 2,162.72 0.0K
12:45 2,162.72 2,162.72 2,162.72 2,162.72 0.0K
12:46 2,162.25 2,163.89 2,162.25 2,163.89 1.0K
12:47 2,163.89 2,163.89 2,163.89 2,163.89 0.0K
12:48 2,163.89 2,163.89 2,162.95 2,162.95 0.0K
12:49 2,162.95 2,162.95 2,161.30 2,161.30 1.0K
12:50 2,161.30 2,167.88 2,161.30 2,167.88 6.0K
12:51 2,167.88 2,174.46 2,167.88 2,167.88 1.0K
12:52 2,172.82 2,172.82 2,166.24 2,169.53 3.0K
12:53 2,169.53 2,176.11 2,169.53 2,174.46 3.0K
12:54 2,169.53 2,176.11 2,169.53 2,176.11 3.0K
12:55 2,176.11 2,176.11 2,172.82 2,172.82 0.0K
12:56 2,167.88 2,169.53 2,164.59 2,164.59 2.0K
12:57 2,165.07 2,170.00 2,165.07 2,170.00 0.0K
12:58 2,168.36 2,170.00 2,168.36 2,170.00 0.0K
12:59 2,170.00 2,172.12 2,166.71 2,172.12 0.0K
13:00 2,172.12 2,175.41 2,167.18 2,175.41 1.0K
13:01 2,175.41 2,181.74 2,175.41 2,181.74 11.0K
13:02 2,181.74 2,181.74 2,171.14 2,171.14 4.0K
13:03 2,170.67 2,178.90 2,170.67 2,178.90 1.0K
13:04 2,177.25 2,178.90 2,172.32 2,175.61 1.0K
13:05 2,175.61 2,180.54 2,175.61 2,175.61 8.0K
13:06 2,173.96 2,173.96 2,170.67 2,170.67 0.0K
13:07 2,172.32 2,177.25 2,172.32 2,175.61 1.0K
13:08 2,175.61 2,177.25 2,172.32 2,172.32 0.0K
13:09 2,172.32 2,178.90 2,172.32 2,177.25 2.0K
13:10 2,175.61 2,175.61 2,169.47 2,169.47 13.0K
13:11 2,169.47 2,170.92 2,169.28 2,170.92 3.0K
13:12 2,170.92 2,170.92 2,167.63 2,167.63 0.0K
13:13 2,167.63 2,167.63 2,164.34 2,164.34 1.0K
13:14 2,164.34 2,166.46 2,164.34 2,164.82 0.0K
13:15 2,164.82 2,164.82 2,158.24 2,158.24 2.0K
13:16 2,156.59 2,163.64 2,156.59 2,163.64 1.0K
13:17 2,163.64 2,164.12 2,161.27 2,164.12 0.0K
13:18 2,164.12 2,164.12 2,164.12 2,164.12 0.0K
13:19 2,164.12 2,164.12 2,164.12 2,164.12 0.0K
13:20 2,164.12 2,164.12 2,157.54 2,157.54 2.0K
13:21 2,153.27 2,154.92 2,153.27 2,154.92 3.0K
13:22 2,151.63 2,151.63 2,149.98 2,149.98 2.0K
13:23 2,149.98 2,158.21 2,149.98 2,153.27 1.0K
13:24 2,153.27 2,156.56 2,153.27 2,156.56 0.0K
13:25 2,155.62 2,155.62 2,151.38 2,154.67 5.0K
13:26 2,149.73 2,149.73 2,149.73 2,149.73 2.0K
13:27 2,149.73 2,157.96 2,149.73 2,156.31 0.0K
13:28 2,156.31 2,156.31 2,155.84 2,155.84 0.0K
13:29 2,155.84 2,156.31 2,155.84 2,156.31 0.0K
13:30 2,156.31 2,157.96 2,156.31 2,157.96 0.0K
13:31 2,157.96 2,157.96 2,157.96 2,157.96 0.0K
13:32 2,157.96 2,160.33 2,157.96 2,160.33 2.0K
13:33 2,160.33 2,166.91 2,160.33 2,166.91 1.0K
13:34 2,166.91 2,171.84 2,166.91 2,171.84 1.0K
13:35 2,171.84 2,175.13 2,171.84 2,173.49 5.0K
13:36 2,173.49 2,173.49 2,161.97 2,161.97 1.0K
13:37 2,163.62 2,165.26 2,163.62 2,165.26 0.0K
13:38 2,159.85 2,159.85 2,157.96 2,157.96 1.0K
13:39 2,157.96 2,161.25 2,157.96 2,161.25 0.0K
13:40 2,161.25 2,161.25 2,157.96 2,157.96 0.0K
13:41 2,157.96 2,164.54 2,157.96 2,164.54 3.0K
13:42 2,164.54 2,164.54 2,161.25 2,161.25 0.0K
13:43 2,157.96 2,157.96 2,154.67 2,154.67 0.0K
13:44 2,157.98 2,159.63 2,157.98 2,159.63 1.0K
13:45 2,159.63 2,159.63 2,149.76 2,151.40 1.0K
13:46 2,149.76 2,154.69 2,149.76 2,154.69 1.0K
13:47 2,154.69 2,154.69 2,151.40 2,151.40 0.0K
13:48 2,149.76 2,149.76 2,149.76 2,149.76 0.0K
13:49 2,149.76 2,154.69 2,149.76 2,149.98 0.0K
13:50 2,146.69 2,149.98 2,145.05 2,149.98 4.0K
13:51 2,149.98 2,149.98 2,145.05 2,149.98 0.0K
13:52 2,149.98 2,149.98 2,149.51 2,149.51 0.0K
13:53 2,149.51 2,150.93 2,147.86 2,150.93 0.0K
13:54 2,150.93 2,151.40 2,148.11 2,148.11 1.0K
13:55 2,145.75 2,145.75 2,145.75 2,145.75 0.0K
13:56 2,145.75 2,145.75 2,145.75 2,145.75 0.0K
13:57 2,145.75 2,147.39 2,145.75 2,147.39 0.0K
13:58 2,144.10 2,147.39 2,144.10 2,147.39 3.0K
13:59 2,147.39 2,147.39 2,145.75 2,145.75 1.0K
14:00 2,149.04 2,150.68 2,149.04 2,150.68 0.0K
14:01 2,150.68 2,152.33 2,150.68 2,152.33 3.0K
14:02 2,153.97 2,153.97 2,152.33 2,152.33 1.0K
14:03 2,152.33 2,157.98 2,152.33 2,157.98 0.0K
14:04 2,157.98 2,157.98 2,157.98 2,157.98 0.0K
14:05 2,157.98 2,158.93 2,154.00 2,154.00 1.0K
14:06 2,154.00 2,154.00 2,154.00 2,154.00 0.0K
14:07 2,154.00 2,158.93 2,154.00 2,158.93 0.0K
14:08 2,157.29 2,158.46 2,152.35 2,158.46 0.0K
14:09 2,158.46 2,158.46 2,158.46 2,158.46 1.0K
14:10 2,158.46 2,158.46 2,156.81 2,156.81 0.0K
14:11 2,156.81 2,156.81 2,150.23 2,150.23 0.0K
14:12 2,150.23 2,150.23 2,148.59 2,148.59 1.0K
14:13 2,148.59 2,148.59 2,145.77 2,145.77 2.0K
14:14 2,145.77 2,145.77 2,142.48 2,142.48 3.0K
14:15 2,142.48 2,142.48 2,142.48 2,142.48 2.0K
14:16 2,142.48 2,142.48 2,142.48 2,142.48 0.0K
14:17 2,142.48 2,142.48 2,142.48 2,142.48 0.0K
14:18 2,142.48 2,144.13 2,142.48 2,144.13 0.0K
14:19 2,144.13 2,145.77 2,144.13 2,144.13 0.0K
14:20 2,141.31 2,147.69 2,141.31 2,143.46 7.0K
14:21 2,143.93 2,143.93 2,143.93 2,143.93 1.0K
14:22 2,143.93 2,143.93 2,143.46 2,143.46 0.0K
14:23 2,141.81 2,146.75 2,141.81 2,146.75 0.0K
14:24 2,146.75 2,148.39 2,146.75 2,148.39 0.0K
14:25 2,148.39 2,148.39 2,148.39 2,148.39 0.0K
14:26 2,141.34 2,141.34 2,137.55 2,139.19 1.0K
14:27 2,135.90 2,141.34 2,135.90 2,139.69 1.0K
14:28 2,139.69 2,142.98 2,139.69 2,141.34 0.0K
14:29 2,141.34 2,144.63 2,139.69 2,144.63 0.0K
14:30 2,141.34 2,141.34 2,141.34 2,141.34 1.0K
14:31 2,144.63 2,144.63 2,139.69 2,139.69 0.0K
14:32 2,139.69 2,139.69 2,139.69 2,139.69 1.0K
14:33 2,139.69 2,139.69 2,139.69 2,139.69 0.0K
14:34 2,139.69 2,142.06 2,139.22 2,139.22 2.0K
14:35 2,137.57 2,137.57 2,137.57 2,137.57 0.0K
14:36 2,135.93 2,140.86 2,135.93 2,138.30 5.0K
14:37 2,138.30 2,141.59 2,138.30 2,139.94 0.0K
14:38 2,139.94 2,139.94 2,139.94 2,139.94 0.0K
14:39 2,139.94 2,139.94 2,136.65 2,136.65 1.0K
14:40 2,136.65 2,136.65 2,136.65 2,136.65 1.0K
14:41 2,139.94 2,139.94 2,136.65 2,136.65 1.0K
14:42 2,136.65 2,137.60 2,136.65 2,137.60 2.0K
14:43 2,137.60 2,140.19 2,137.60 2,140.19 0.0K
14:44 2,140.19 2,144.43 2,140.19 2,144.43 1.0K
14:45 2,144.43 2,144.43 2,144.43 2,144.43 1.0K
14:46 2,144.43 2,144.43 2,142.79 2,144.43 2.0K
14:47 2,144.43 2,144.91 2,144.43 2,144.43 1.0K
14:48 2,144.43 2,145.38 2,144.43 2,145.38 1.0K
14:49 2,145.38 2,145.38 2,145.38 2,145.38 0.0K
14:50 2,145.38 2,148.67 2,145.38 2,148.67 0.0K
14:51 2,148.67 2,148.67 2,148.20 2,148.20 1.0K
14:52 2,144.91 2,148.67 2,144.91 2,148.67 0.0K
14:53 2,148.67 2,148.67 2,148.67 2,148.67 0.0K
14:54 2,148.67 2,148.67 2,140.44 2,147.02 2.0K
14:55 2,147.02 2,148.67 2,147.02 2,148.67 0.0K
14:56 2,148.67 2,148.67 2,148.67 2,148.67 0.0K
14:57 2,148.67 2,148.67 2,148.20 2,148.20 0.0K
14:58 2,148.20 2,148.20 2,143.26 2,143.26 0.0K
14:59 2,143.26 2,144.91 2,143.26 2,143.26 0.0K
15:00 2,135.68 2,140.61 2,132.39 2,140.61 3.0K
15:01 2,140.61 2,140.61 2,134.03 2,134.03 0.0K
15:02 2,134.03 2,138.97 2,134.03 2,138.97 0.0K
15:03 2,144.65 2,144.65 2,144.65 2,144.65 2.0K
15:04 2,139.72 2,144.65 2,139.72 2,144.65 0.0K
15:05 2,143.01 2,143.01 2,143.01 2,143.01 1.0K
15:06 2,141.36 2,141.36 2,140.89 2,140.89 0.0K
15:07 2,140.89 2,140.89 2,140.89 2,140.89 2.0K
15:08 2,140.89 2,140.89 2,140.89 2,140.89 0.0K
15:09 2,140.89 2,140.89 2,140.89 2,140.89 0.0K
15:10 2,140.89 2,140.89 2,140.89 2,140.89 0.0K
15:11 2,139.25 2,140.89 2,137.60 2,137.60 2.0K
15:12 2,139.25 2,140.89 2,139.25 2,140.89 0.0K
15:13 2,140.89 2,142.54 2,140.89 2,142.54 0.0K
15:14 2,142.54 2,142.54 2,139.25 2,139.25 0.0K
15:15 2,139.25 2,143.01 2,139.25 2,141.36 1.0K
15:16 2,141.36 2,143.01 2,141.36 2,143.01 1.0K
15:17 2,138.07 2,138.07 2,133.34 2,137.57 2.0K
15:18 2,129.35 2,140.67 2,129.35 2,140.19 1.0K
15:19 2,141.84 2,143.48 2,141.84 2,143.48 1.0K
15:20 2,143.01 2,143.01 2,143.01 2,143.01 0.0K
15:21 2,143.01 2,143.01 2,143.01 2,143.01 0.0K
15:22 2,143.01 2,143.01 2,143.01 2,143.01 0.0K
15:23 2,143.01 2,143.01 2,143.01 2,143.01 0.0K
15:24 2,143.01 2,143.01 2,143.01 2,143.01 0.0K
15:25 2,143.01 2,143.01 2,143.01 2,143.01 0.0K
15:26 2,143.01 2,143.01 2,143.01 2,143.01 0.0K
15:27 2,143.01 2,143.01 2,143.01 2,143.01 0.0K
15:28 2,143.01 2,143.01 2,143.01 2,143.01 0.0K
15:29 2,143.01 2,169.33 2,143.01 2,164.12 11.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 2,142.29 2,181.74 2,129.35 2,164.12 0.4M
2025-09-25 2,153.01 2,161.74 2,136.15 2,135.46 0.2M
2025-09-24 2,161.44 2,175.54 2,147.05 2,156.30 0.2M
2025-09-23 2,141.36 2,173.98 2,138.55 2,148.72 0.4M
2025-09-22 2,138.97 2,161.07 2,134.28 2,146.55 0.6M
2025-09-19 2,139.17 2,151.43 2,131.41 2,140.61 0.2M
2025-09-18 2,139.61 2,152.66 2,130.41 2,139.17 0.2M
2025-09-17 2,145.41 2,184.97 2,137.66 2,146.89 0.5M
2025-09-16 2,137.66 2,151.60 2,132.50 2,142.63 0.1M
2025-09-15 2,159.88 2,171.67 2,138.83 2,140.95 0.2M
2025-09-12 2,129.38 2,152.25 2,127.99 2,148.23 0.1M
2025-09-11 2,133.03 2,139.56 2,124.25 2,132.23 0.1M
2025-09-10 2,118.34 2,138.24 2,118.15 2,120.71 0.1M
2025-09-09 2,113.83 2,133.73 2,108.87 2,118.34 0.1M
2025-09-08 2,125.42 2,139.64 2,112.18 2,128.46 0.2M
2025-09-05 2,095.80 2,142.71 2,095.80 2,140.11 0.4M
2025-09-04 2,090.14 2,110.43 2,088.04 2,100.78 0.1M
2025-09-03 2,094.12 2,109.85 2,086.54 2,104.58 0.1M
2025-09-02 2,100.65 2,107.03 2,076.67 2,089.41 0.2M
2025-09-01 2,139.90 2,153.28 2,104.92 2,115.23 0.2M
2025-08-29 2,120.33 2,141.96 2,115.62 2,122.67 0.2M
2025-08-28 2,131.65 2,141.07 2,113.75 2,125.26 0.1M
2025-08-27 2,142.52 2,149.35 2,123.99 2,126.71 0.1M
2025-08-26 2,156.57 2,171.04 2,140.60 2,141.77 0.1M
2025-08-25 2,140.93 2,156.96 2,131.65 2,131.90 0.1M
2025-08-22 2,148.62 2,168.64 2,139.48 2,153.36 0.1M
2025-08-21 2,131.78 2,159.02 2,122.55 2,148.15 0.2M
2025-08-20 2,214.68 2,259.56 2,125.84 2,126.77 1.1M
2025-08-19 2,150.48 2,169.70 2,130.39 2,134.35 1.5M
2025-08-18 2,157.06 2,184.08 2,144.57 2,147.19 0.2M
2025-08-14 2,133.03 2,177.98 2,133.03 2,151.38 0.2M
2025-08-13 2,126.65 2,156.54 2,126.18 2,138.19 0.2M
2025-08-12 2,113.02 2,153.47 2,104.74 2,141.93 0.3M
2025-08-11 2,105.83 2,127.40 2,099.69 2,118.90 0.4M
2025-08-08 2,099.61 2,120.10 2,090.41 2,105.83 0.2M
2025-08-07 2,105.25 2,114.45 2,090.41 2,095.60 0.1M
2025-08-06 2,112.52 2,129.20 2,090.56 2,106.89 0.2M
2025-08-05 2,060.06 2,114.84 2,058.42 2,102.65 0.4M
2025-08-04 2,088.03 2,096.98 2,060.51 2,069.93 0.2M
2025-08-01 2,098.51 2,219.26 2,059.84 2,063.35 1.0M
2025-07-31 2,075.95 2,106.28 2,068.79 2,084.65 0.1M
2025-07-30 2,090.25 2,090.25 2,062.23 2,073.53 0.1M
2025-07-29 2,070.88 2,092.96 2,062.01 2,062.01 0.1M
2025-07-28 2,114.54 2,114.54 2,077.46 2,091.62 0.2M
2025-07-25 2,129.56 2,134.50 2,101.99 2,102.72 0.1M
2025-07-24 2,134.75 2,145.15 2,121.98 2,121.98 0.1M
2025-07-23 2,157.39 2,161.12 2,139.68 2,144.65 0.1M
2025-07-22 2,156.02 2,166.56 2,145.79 2,160.68 0.2M
2025-07-21 2,157.39 2,167.81 2,148.71 2,160.98 0.1M
2025-07-18 2,145.67 2,156.72 2,136.20 2,155.07 0.1M
2025-07-17 2,146.12 2,155.35 2,142.08 2,151.33 0.1M
2025-07-16 2,157.72 2,157.72 2,136.95 2,146.12 0.2M
2025-07-15 2,147.40 2,160.09 2,139.37 2,158.66 0.1M
2025-07-14 2,163.40 2,170.48 2,146.20 2,150.22 0.1M
2025-07-11 2,152.64 2,164.35 2,142.74 2,157.77 0.2M
2025-07-10 2,164.90 2,165.60 2,138.06 2,150.99 0.2M
2025-07-09 2,149.15 2,168.89 2,145.33 2,159.02 0.1M
2025-07-08 2,145.78 2,161.61 2,145.14 2,148.65 0.1M
2025-07-07 2,165.10 2,172.41 2,140.60 2,146.28 0.1M
2025-07-04 2,168.17 2,187.88 2,153.09 2,165.35 0.2M
2025-07-03 2,162.76 2,184.62 2,154.98 2,168.64 0.2M
2025-07-02 2,167.64 2,196.75 2,150.91 2,161.11 0.2M
2025-07-01 2,156.38 2,176.39 2,149.07 2,169.56 0.1M
2025-06-30 2,147.93 2,167.47 2,142.49 2,155.68 0.1M
2025-06-27 2,160.19 2,174.88 2,146.26 2,148.40 0.3M
2025-06-26 2,170.81 2,221.98 2,155.18 2,165.16 0.5M
2025-06-25 2,163.26 2,188.74 2,152.19 2,167.27 0.4M
2025-06-24 2,134.02 2,160.67 2,128.11 2,158.55 0.3M
2025-06-23 2,188.13 2,194.91 2,121.72 2,132.37 0.3M
2025-06-20 2,161.28 2,179.49 2,156.10 2,171.48 0.3M
2025-06-19 2,141.38 2,192.92 2,141.38 2,167.39 0.6M
2025-06-18 2,154.27 2,162.10 2,137.82 2,141.38 0.2M
2025-06-17 2,152.78 2,201.30 2,137.37 2,146.99 0.4M
2025-06-16 2,192.71 2,199.29 2,157.91 2,162.88 0.2M
2025-06-13 2,200.37 2,257.54 2,184.48 2,199.29 0.9M
2025-06-12 2,181.75 2,207.85 2,172.77 2,199.65 0.3M
2025-06-11 2,158.24 2,176.17 2,143.66 2,171.68 0.6M
2025-06-10 2,142.38 2,197.78 2,138.15 2,183.62 0.6M
2025-06-09 2,125.16 2,147.57 2,120.25 2,144.50 0.3M
2025-06-05 2,109.40 2,135.05 2,107.98 2,124.68 0.1M
2025-06-04 2,101.68 2,120.92 2,099.93 2,113.86 0.2M
2025-06-02 2,114.51 2,123.98 2,098.81 2,100.73 0.1M
2025-05-30 2,137.23 2,138.17 2,104.41 2,106.28 0.2M
2025-05-29 2,121.87 2,137.25 2,102.80 2,134.88 0.2M
2025-05-28 2,109.18 2,139.65 2,101.46 2,113.64 0.6M
2025-05-27 2,106.61 2,140.91 2,101.85 2,112.89 0.1M
2025-05-26 2,123.34 2,147.12 2,112.47 2,118.13 0.2M
2025-05-23 2,107.18 2,142.88 2,107.18 2,132.01 0.4M
2025-05-22 2,118.44 2,136.29 2,105.70 2,117.05 0.1M
2025-05-21 2,100.60 2,111.39 2,094.44 2,101.99 0.1M
2025-05-20 2,080.00 2,110.69 2,080.00 2,107.37 0.1M
2025-05-19 2,082.73 2,111.08 2,067.39 2,106.12 0.1M
2025-05-16 2,104.81 2,114.09 2,073.30 2,077.99 0.4M
2025-05-15 2,126.19 2,145.92 2,094.61 2,103.36 0.3M
2025-05-14 2,111.78 2,123.10 2,092.96 2,121.45 0.1M
2025-05-13 2,127.78 2,145.21 2,110.36 2,118.36 0.2M
2025-05-12 2,129.93 2,147.10 2,129.93 2,136.96 0.1M
2025-05-09 2,143.90 2,156.53 2,125.22 2,139.80 0.2M
2025-05-08 2,122.21 2,143.90 2,122.21 2,143.90 0.1M
2025-05-07 2,130.26 2,146.46 2,117.47 2,125.02 0.2M
2025-05-02 2,160.87 2,163.02 2,138.93 2,139.66 0.1M
2025-04-30 2,121.79 2,168.95 2,121.79 2,165.78 0.4M
2025-04-29 2,123.88 2,135.92 2,112.59 2,112.59 0.2M
2025-04-28 2,155.69 2,165.56 2,132.10 2,132.10 0.2M
2025-04-25 2,166.95 2,169.07 2,147.41 2,155.69 0.2M
2025-04-24 2,161.35 2,175.68 2,153.71 2,169.07 0.2M
2025-04-23 2,160.40 2,167.68 2,143.37 2,164.89 0.3M
2025-04-22 2,195.59 2,203.64 2,162.21 2,171.91 0.2M
2025-04-21 2,204.70 2,219.25 2,184.82 2,184.82 0.4M
2025-04-18 2,203.97 2,212.70 2,183.01 2,210.11 0.8M
2025-04-17 2,196.04 2,229.84 2,178.22 2,190.29 3.1M
2025-04-16 2,200.77 2,211.84 2,185.44 2,197.13 0.7M
2025-04-15 2,168.91 2,225.49 2,168.63 2,197.73 3.5M
2025-04-14 2,177.49 2,185.39 2,152.13 2,177.83 1.1M
2025-04-11 2,147.62 2,268.64 2,118.21 2,193.27 14.7M
2025-04-10 2,118.21 2,148.57 2,115.39 2,127.88 0.5M
2025-04-09 2,210.11 2,253.69 2,129.37 2,138.09 1.1M
2025-04-08 2,152.76 2,198.12 2,149.02 2,182.14 0.3M
2025-04-07 2,209.55 2,248.94 2,176.71 2,197.17 0.7M
2025-04-04 2,234.20 2,234.20 2,133.52 2,158.44 1.0M
2025-04-03 2,093.32 2,247.95 2,084.79 2,130.15 0.7M
2025-04-02 2,104.89 2,136.12 2,080.38 2,099.95 0.3M
2025-04-01 2,110.16 2,202.09 2,062.51 2,103.24 0.8M
2025-03-31 2,223.30 2,369.00 2,104.06 2,135.31 2.7M
2025-03-28 2,205.04 2,291.97 2,109.82 2,129.54 0.9M
2025-03-27 2,234.20 2,241.48 2,202.67 2,206.46 0.2M
2025-03-26 2,189.73 2,219.65 2,174.70 2,219.65 0.3M
2025-03-25 2,197.71 2,275.27 2,194.42 2,195.59 0.7M
2025-03-24 2,244.91 2,262.81 2,207.33 2,209.22 0.2M
2025-03-21 2,256.10 2,299.62 2,256.10 2,261.61 0.2M
2025-03-20 2,252.91 2,281.10 2,248.37 2,259.14 0.2M
2025-03-19 2,288.52 2,305.80 2,266.97 2,272.15 0.1M
2025-03-18 2,262.98 2,302.46 2,262.01 2,294.91 0.1M
2025-03-17 2,280.21 2,301.34 2,263.68 2,278.26 0.1M
2025-03-14 2,383.74 2,383.74 2,298.00 2,300.37 0.4M
2025-03-13 2,320.36 2,404.43 2,320.36 2,401.16 0.4M
2025-03-12 2,373.72 2,381.65 2,338.18 2,371.36 0.3M
2025-03-11 2,308.12 2,580.00 2,302.43 2,376.04 2.9M
2025-03-10 2,352.39 2,365.55 2,298.11 2,319.49 0.1M
2025-03-07 2,341.32 2,407.63 2,317.32 2,341.35 0.5M
2025-03-06 2,278.64 2,323.26 2,263.73 2,309.12 0.2M
2025-03-05 2,267.69 2,310.74 2,259.66 2,279.31 0.3M
2025-03-04 2,394.22 2,412.78 2,269.36 2,282.50 0.7M
2025-02-28 2,321.02 2,492.35 2,300.78 2,349.38 3.3M
2025-02-27 2,271.00 2,301.39 2,262.69 2,276.38 0.3M
2025-02-26 2,311.35 2,324.78 2,269.30 2,273.32 0.4M
2025-02-25 2,320.57 2,338.67 2,292.61 2,320.35 0.3M
2025-02-24 2,300.56 2,315.86 2,278.95 2,288.37 0.3M
2025-02-21 2,292.36 2,299.24 2,264.81 2,274.51 0.4M
2025-02-20 2,277.86 2,324.91 2,254.89 2,295.90 4.4M
2025-02-19 2,237.41 2,240.23 2,212.71 2,240.23 0.1M
2025-02-18 2,218.82 2,237.89 2,218.82 2,230.13 0.2M
2025-02-17 2,213.55 2,231.08 2,208.39 2,224.00 0.2M
2025-02-14 2,227.01 2,233.84 2,208.69 2,230.58 0.1M
2025-02-13 2,225.87 2,239.78 2,212.51 2,227.01 0.2M
2025-02-12 2,299.53 2,313.61 2,253.58 2,256.95 0.3M
2025-02-11 2,249.40 2,304.21 2,244.47 2,298.58 0.4M
2025-02-10 2,241.77 2,261.56 2,217.87 2,248.45 0.4M
2025-02-07 2,204.38 2,230.47 2,198.72 2,226.26 0.4M
2025-02-06 2,213.30 2,224.00 2,203.90 2,210.73 0.3M
2025-02-05 2,202.90 2,228.63 2,193.61 2,222.47 0.2M
2025-02-04 2,181.99 2,229.05 2,163.00 2,216.81 0.3M
2025-02-03 2,222.97 2,336.15 2,195.37 2,218.63 1.5M
2025-01-31 2,186.57 2,196.97 2,135.18 2,157.42 0.2M
2025-01-24 2,148.09 2,210.43 2,134.68 2,162.89 0.2M
2025-01-23 2,154.28 2,204.80 2,142.23 2,156.31 0.2M
2025-01-22 2,196.38 2,209.54 2,141.56 2,150.06 0.5M
2025-01-21 2,201.59 2,248.99 2,183.91 2,199.67 0.2M
2025-01-20 2,207.92 2,246.73 2,190.52 2,196.38 0.1M
2025-01-17 2,272.10 2,285.01 2,215.89 2,219.43 0.2M
2025-01-16 2,259.89 2,269.76 2,242.44 2,256.10 0.2M
2025-01-15 2,259.06 2,340.66 2,252.48 2,301.18 0.4M
2025-01-14 2,266.64 2,313.90 2,262.62 2,264.27 0.3M
2025-01-13 2,256.02 2,365.34 2,231.34 2,286.38 1.0M
2025-01-10 2,243.33 2,268.51 2,218.65 2,230.67 0.2M
2025-01-09 2,270.20 2,311.03 2,226.46 2,236.08 0.4M
2025-01-08 2,345.54 2,345.54 2,246.25 2,261.95 0.4M
2025-01-07 2,248.91 2,329.56 2,220.25 2,309.60 1.3M
2025-01-06 2,226.08 2,269.15 2,224.43 2,252.70 0.3M
2025-01-03 2,203.69 2,412.91 2,171.26 2,242.53 1.7M
2025-01-02 2,250.28 2,260.15 2,186.59 2,218.07 0.3M