KOSDAQ Small (KQSM)

KQSM
🏛️ Südkorea →
2,557.57
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 2,656.24 2,656.81 2,656.06 2,656.06 11,708.0K
09:01 2,655.12 2,655.12 2,653.49 2,653.89 8,336.0K
09:02 2,653.87 2,653.87 2,652.71 2,652.71 7,530.0K
09:03 2,652.70 2,653.21 2,652.16 2,652.16 6,778.0K
09:04 2,652.14 2,652.14 2,650.47 2,650.47 6,183.0K
09:05 2,650.85 2,650.97 2,649.57 2,649.57 7,239.0K
09:06 2,648.78 2,648.78 2,646.79 2,646.79 5,691.0K
09:07 2,646.90 2,648.33 2,646.90 2,648.33 4,950.0K
09:08 2,648.31 2,648.72 2,648.31 2,648.54 5,335.0K
09:09 2,648.77 2,648.77 2,647.74 2,647.74 5,395.0K
09:10 2,647.39 2,647.39 2,646.78 2,646.78 4,933.0K
09:11 2,646.81 2,646.81 2,645.54 2,645.54 4,423.0K
09:12 2,645.62 2,645.64 2,644.56 2,644.56 3,476.0K
09:13 2,644.63 2,645.22 2,644.42 2,645.22 3,879.0K
09:14 2,645.51 2,646.08 2,645.45 2,646.08 5,313.0K
09:15 2,645.98 2,645.98 2,645.55 2,645.55 5,279.0K
09:16 2,645.57 2,645.72 2,645.32 2,645.72 3,972.0K
09:17 2,645.67 2,646.11 2,645.67 2,646.11 3,527.0K
09:18 2,646.20 2,646.20 2,645.98 2,645.98 3,378.0K
09:19 2,645.82 2,646.25 2,645.82 2,646.25 2,877.0K
09:20 2,646.13 2,646.94 2,646.13 2,646.86 2,973.0K
09:21 2,646.89 2,647.39 2,646.89 2,647.13 3,380.0K
09:22 2,647.23 2,647.46 2,647.16 2,647.46 3,233.0K
09:23 2,647.97 2,648.70 2,647.97 2,648.70 2,726.0K
09:24 2,648.89 2,649.36 2,648.80 2,649.36 2,838.0K
09:25 2,649.21 2,649.41 2,649.01 2,649.01 3,803.0K
09:26 2,648.84 2,648.84 2,648.62 2,648.81 3,043.0K
09:27 2,648.68 2,648.68 2,647.99 2,647.99 2,845.0K
09:28 2,647.98 2,647.98 2,646.63 2,646.63 2,813.0K
09:29 2,646.46 2,646.46 2,646.05 2,646.17 3,098.0K
09:30 2,646.25 2,646.92 2,646.00 2,646.46 2,765.0K
09:31 2,646.52 2,646.60 2,646.09 2,646.09 2,884.0K
09:32 2,645.82 2,645.82 2,644.59 2,644.59 2,731.0K
09:33 2,644.09 2,644.09 2,642.98 2,642.98 2,950.0K
09:34 2,642.99 2,643.25 2,642.87 2,643.25 2,643.0K
09:35 2,643.28 2,643.28 2,642.97 2,643.03 2,764.0K
09:36 2,642.84 2,642.95 2,642.73 2,642.81 3,377.0K
09:37 2,642.88 2,643.01 2,642.61 2,642.61 2,476.0K
09:38 2,642.38 2,642.47 2,641.93 2,641.93 2,909.0K
09:39 2,641.56 2,641.56 2,640.87 2,640.87 2,103.0K
09:40 2,640.89 2,640.92 2,640.62 2,640.62 3,107.0K
09:41 2,640.53 2,640.55 2,640.06 2,640.06 3,063.0K
09:42 2,639.95 2,639.95 2,639.24 2,639.24 2,517.0K
09:43 2,638.86 2,638.86 2,638.30 2,638.30 2,357.0K
09:44 2,638.16 2,638.38 2,638.14 2,638.20 2,679.0K
09:45 2,637.96 2,638.03 2,637.52 2,637.52 2,878.0K
09:46 2,637.53 2,637.60 2,637.19 2,637.60 2,570.0K
09:47 2,637.56 2,637.62 2,637.17 2,637.62 2,246.0K
09:48 2,637.50 2,637.78 2,637.35 2,637.78 2,339.0K
09:49 2,637.65 2,639.88 2,637.65 2,639.88 1,776.0K
09:50 2,640.13 2,641.75 2,640.13 2,641.75 1,971.0K
09:51 2,642.16 2,642.16 2,641.82 2,642.00 2,291.0K
09:52 2,642.37 2,642.90 2,642.37 2,642.64 2,213.0K
09:53 2,642.52 2,642.52 2,641.21 2,641.21 2,373.0K
09:54 2,641.14 2,641.14 2,640.47 2,640.47 2,097.0K
09:55 2,640.46 2,640.49 2,640.14 2,640.14 2,050.0K
09:56 2,640.16 2,640.16 2,639.66 2,639.66 2,041.0K
09:57 2,639.56 2,639.56 2,639.29 2,639.44 1,639.0K
09:58 2,639.62 2,640.07 2,639.62 2,640.05 1,855.0K
09:59 2,640.14 2,640.14 2,639.41 2,639.41 1,900.0K
10:00 2,639.06 2,639.06 2,637.02 2,637.02 2,191.0K
10:01 2,637.00 2,637.00 2,636.30 2,636.30 2,435.0K
10:02 2,636.40 2,636.40 2,635.64 2,635.64 2,139.0K
10:03 2,635.53 2,635.53 2,634.68 2,634.68 3,101.0K
10:04 2,634.59 2,634.59 2,633.87 2,633.87 2,419.0K
10:05 2,633.84 2,633.84 2,633.32 2,633.33 1,832.0K
10:06 2,632.98 2,633.01 2,632.09 2,632.09 2,261.0K
10:07 2,631.57 2,631.57 2,630.69 2,630.69 2,442.0K
10:08 2,630.62 2,631.08 2,630.62 2,631.03 2,353.0K
10:09 2,630.90 2,631.27 2,630.66 2,631.27 1,496.0K
10:10 2,631.30 2,631.58 2,631.30 2,631.58 1,648.0K
10:11 2,631.50 2,632.22 2,631.50 2,632.22 1,896.0K
10:12 2,632.29 2,632.70 2,632.29 2,632.70 1,830.0K
10:13 2,632.60 2,632.85 2,632.60 2,632.71 1,350.0K
10:14 2,632.68 2,632.72 2,632.58 2,632.64 1,481.0K
10:15 2,632.75 2,633.28 2,632.75 2,633.28 1,342.0K
10:16 2,633.18 2,633.18 2,632.74 2,632.93 1,373.0K
10:17 2,633.16 2,633.26 2,633.16 2,633.26 1,493.0K
10:18 2,633.27 2,633.28 2,633.17 2,633.28 1,395.0K
10:19 2,633.30 2,633.41 2,633.15 2,633.15 1,283.0K
10:20 2,633.33 2,633.81 2,633.33 2,633.79 1,544.0K
10:21 2,633.77 2,634.33 2,633.77 2,634.33 1,497.0K
10:22 2,634.45 2,634.59 2,634.43 2,634.56 1,286.0K
10:23 2,634.72 2,635.06 2,634.72 2,635.06 1,317.0K
10:24 2,635.02 2,635.11 2,634.97 2,635.11 1,441.0K
10:25 2,634.86 2,634.86 2,634.40 2,634.50 1,310.0K
10:26 2,634.42 2,634.42 2,633.92 2,633.97 1,265.0K
10:27 2,634.07 2,634.07 2,633.82 2,633.82 1,762.0K
10:28 2,633.60 2,633.60 2,633.41 2,633.50 1,449.0K
10:29 2,633.60 2,634.03 2,633.60 2,634.03 1,285.0K
10:30 2,633.81 2,633.96 2,633.65 2,633.66 1,437.0K
10:31 2,633.68 2,633.68 2,633.55 2,633.68 1,342.0K
10:32 2,633.87 2,634.10 2,633.87 2,633.96 1,308.0K
10:33 2,633.96 2,634.00 2,633.74 2,633.94 1,077.0K
10:34 2,633.84 2,633.84 2,633.60 2,633.63 1,149.0K
10:35 2,633.53 2,633.53 2,633.12 2,633.12 1,084.0K
10:36 2,633.18 2,633.29 2,632.91 2,632.91 1,011.0K
10:37 2,633.04 2,633.21 2,633.04 2,633.18 1,210.0K
10:38 2,633.16 2,633.50 2,633.16 2,633.50 1,194.0K
10:39 2,633.68 2,633.82 2,633.55 2,633.82 1,237.0K
10:40 2,633.92 2,633.93 2,633.69 2,633.73 1,311.0K
10:41 2,633.71 2,633.77 2,633.69 2,633.77 1,555.0K
10:42 2,633.78 2,633.88 2,633.67 2,633.77 1,077.0K
10:43 2,633.77 2,633.77 2,633.48 2,633.48 941.0K
10:44 2,633.44 2,633.51 2,633.41 2,633.44 1,168.0K
10:45 2,633.46 2,633.46 2,632.23 2,632.23 1,445.0K
10:46 2,632.19 2,632.28 2,631.91 2,631.92 1,143.0K
10:47 2,631.73 2,631.87 2,631.50 2,631.50 935.0K
10:48 2,631.54 2,631.69 2,631.53 2,631.57 1,167.0K
10:49 2,631.62 2,631.62 2,631.35 2,631.59 1,143.0K
10:50 2,631.65 2,631.68 2,631.42 2,631.42 1,082.0K
10:51 2,631.38 2,631.38 2,630.93 2,630.93 948.0K
10:52 2,630.92 2,630.92 2,630.82 2,630.82 1,123.0K
10:53 2,630.45 2,630.45 2,630.07 2,630.11 2,250.0K
10:54 2,629.89 2,629.89 2,629.69 2,629.69 1,699.0K
10:55 2,629.69 2,629.69 2,629.15 2,629.48 1,386.0K
10:56 2,629.49 2,629.62 2,629.39 2,629.62 1,196.0K
10:57 2,629.69 2,629.85 2,629.62 2,629.70 1,728.0K
10:58 2,629.81 2,629.86 2,629.78 2,629.86 1,308.0K
10:59 2,629.80 2,630.03 2,629.63 2,629.63 1,262.0K
11:00 2,629.48 2,629.68 2,629.08 2,629.08 1,717.0K
11:01 2,629.03 2,629.08 2,628.77 2,628.78 1,689.0K
11:02 2,628.64 2,628.75 2,628.45 2,628.45 1,459.0K
11:03 2,628.31 2,628.31 2,627.98 2,627.98 1,548.0K
11:04 2,628.12 2,628.42 2,628.02 2,628.42 1,634.0K
11:05 2,628.57 2,628.93 2,628.57 2,628.93 1,301.0K
11:06 2,628.93 2,629.31 2,628.93 2,629.31 1,278.0K
11:07 2,629.34 2,629.54 2,629.34 2,629.44 1,256.0K
11:08 2,629.43 2,629.57 2,629.40 2,629.40 1,265.0K
11:09 2,629.42 2,629.42 2,629.13 2,629.19 1,403.0K
11:10 2,629.04 2,629.04 2,628.65 2,628.65 1,153.0K
11:11 2,628.51 2,628.82 2,628.51 2,628.82 1,188.0K
11:12 2,628.83 2,629.10 2,628.78 2,628.97 1,256.0K
11:13 2,629.02 2,629.15 2,628.99 2,629.15 1,110.0K
11:14 2,629.22 2,629.55 2,629.14 2,629.50 936.0K
11:15 2,629.48 2,630.18 2,629.48 2,630.18 1,137.0K
11:16 2,630.32 2,630.96 2,630.32 2,630.92 931.0K
11:17 2,631.00 2,631.38 2,631.00 2,631.38 853.0K
11:18 2,631.48 2,631.78 2,631.48 2,631.77 1,509.0K
11:19 2,631.64 2,631.68 2,631.53 2,631.68 1,385.0K
11:20 2,631.84 2,632.45 2,631.84 2,632.45 1,219.0K
11:21 2,632.59 2,632.92 2,632.59 2,632.83 989.0K
11:22 2,632.85 2,633.06 2,632.85 2,632.95 1,004.0K
11:23 2,633.03 2,633.21 2,633.03 2,633.12 1,150.0K
11:24 2,633.09 2,633.63 2,633.09 2,633.59 1,007.0K
11:25 2,633.77 2,633.77 2,633.53 2,633.53 755.0K
11:26 2,633.54 2,633.59 2,633.42 2,633.59 845.0K
11:27 2,633.64 2,633.98 2,633.64 2,633.98 1,012.0K
11:28 2,633.92 2,634.06 2,633.92 2,634.06 1,053.0K
11:29 2,634.03 2,634.13 2,633.89 2,633.89 886.0K
11:30 2,633.96 2,634.12 2,633.96 2,634.12 874.0K
11:31 2,634.11 2,634.30 2,633.96 2,634.02 653.0K
11:32 2,634.07 2,634.07 2,633.87 2,633.89 827.0K
11:33 2,633.93 2,633.93 2,633.81 2,633.87 759.0K
11:34 2,633.95 2,634.10 2,633.94 2,634.10 767.0K
11:35 2,634.11 2,634.48 2,634.11 2,634.48 798.0K
11:36 2,634.40 2,634.53 2,634.21 2,634.21 952.0K
11:37 2,634.23 2,634.30 2,634.06 2,634.10 1,074.0K
11:38 2,634.02 2,634.45 2,634.02 2,634.44 880.0K
11:39 2,634.43 2,634.43 2,634.24 2,634.24 702.0K
11:40 2,634.28 2,634.36 2,634.21 2,634.21 783.0K
11:41 2,634.19 2,634.41 2,634.19 2,634.41 775.0K
11:42 2,634.29 2,634.37 2,634.03 2,634.14 640.0K
11:43 2,634.30 2,634.30 2,634.11 2,634.11 640.0K
11:44 2,634.10 2,634.30 2,634.10 2,634.30 862.0K
11:45 2,634.40 2,634.40 2,634.31 2,634.39 893.0K
11:46 2,634.49 2,634.66 2,634.38 2,634.66 772.0K
11:47 2,634.80 2,634.80 2,634.72 2,634.79 668.0K
11:48 2,634.69 2,634.80 2,634.69 2,634.80 947.0K
11:49 2,634.89 2,634.89 2,634.58 2,634.58 1,108.0K
11:50 2,634.60 2,634.69 2,634.60 2,634.67 697.0K
11:51 2,634.58 2,634.76 2,634.58 2,634.72 633.0K
11:52 2,634.67 2,634.77 2,634.52 2,634.52 720.0K
11:53 2,634.51 2,634.76 2,634.51 2,634.72 970.0K
11:54 2,634.63 2,634.73 2,634.63 2,634.63 678.0K
11:55 2,634.53 2,634.53 2,634.02 2,634.02 986.0K
11:56 2,634.05 2,634.09 2,633.89 2,634.09 868.0K
11:57 2,634.11 2,634.12 2,634.00 2,634.00 732.0K
11:58 2,634.05 2,634.13 2,634.05 2,634.11 706.0K
11:59 2,634.28 2,634.64 2,634.28 2,634.57 801.0K
12:00 2,634.51 2,634.72 2,634.51 2,634.66 900.0K
12:01 2,634.57 2,634.57 2,634.38 2,634.41 744.0K
12:02 2,634.41 2,634.46 2,634.24 2,634.24 995.0K
12:03 2,634.23 2,634.23 2,634.09 2,634.14 664.0K
12:04 2,633.99 2,634.12 2,633.98 2,634.11 865.0K
12:05 2,634.07 2,634.23 2,634.07 2,634.17 1,063.0K
12:06 2,634.12 2,634.32 2,634.12 2,634.32 770.0K
12:07 2,634.32 2,634.49 2,634.32 2,634.49 768.0K
12:08 2,634.42 2,634.42 2,634.23 2,634.23 747.0K
12:09 2,634.19 2,634.19 2,634.07 2,634.07 537.0K
12:10 2,634.14 2,634.70 2,634.14 2,634.70 571.0K
12:11 2,634.65 2,634.65 2,634.53 2,634.63 814.0K
12:12 2,634.76 2,634.82 2,634.62 2,634.68 570.0K
12:13 2,634.65 2,634.65 2,634.52 2,634.56 534.0K
12:14 2,634.67 2,634.90 2,634.67 2,634.90 936.0K
12:15 2,634.91 2,634.92 2,634.71 2,634.71 880.0K
12:16 2,634.73 2,634.82 2,634.73 2,634.77 761.0K
12:17 2,634.71 2,634.89 2,634.69 2,634.89 548.0K
12:18 2,634.96 2,634.96 2,634.73 2,634.73 608.0K
12:19 2,634.83 2,634.99 2,634.78 2,634.99 660.0K
12:20 2,634.86 2,635.24 2,634.86 2,635.24 983.0K
12:21 2,635.39 2,635.52 2,635.38 2,635.38 1,262.0K
12:22 2,635.40 2,635.40 2,635.15 2,635.26 863.0K
12:23 2,635.21 2,635.52 2,635.21 2,635.34 1,561.0K
12:24 2,635.23 2,635.66 2,635.23 2,635.66 952.0K
12:25 2,635.77 2,635.90 2,635.76 2,635.76 1,208.0K
12:26 2,635.85 2,635.85 2,635.64 2,635.64 1,377.0K
12:27 2,635.63 2,635.70 2,635.52 2,635.70 938.0K
12:28 2,635.69 2,635.91 2,635.69 2,635.91 927.0K
12:29 2,635.95 2,635.99 2,635.81 2,635.85 914.0K
12:30 2,635.98 2,636.35 2,635.98 2,636.29 1,271.0K
12:31 2,636.37 2,636.37 2,636.27 2,636.27 1,432.0K
12:32 2,636.42 2,636.49 2,636.35 2,636.49 1,538.0K
12:33 2,636.46 2,636.46 2,636.39 2,636.41 1,506.0K
12:34 2,636.47 2,636.78 2,636.47 2,636.73 1,528.0K
12:35 2,636.84 2,637.16 2,636.82 2,637.16 1,535.0K
12:36 2,637.02 2,637.05 2,636.83 2,637.05 1,282.0K
12:37 2,637.12 2,637.16 2,637.01 2,637.04 863.0K
12:38 2,637.02 2,637.33 2,637.01 2,637.33 782.0K
12:39 2,637.33 2,637.50 2,637.32 2,637.44 2,258.0K
12:40 2,637.55 2,637.73 2,637.55 2,637.61 919.0K
12:41 2,637.51 2,637.57 2,637.47 2,637.56 945.0K
12:42 2,637.66 2,637.70 2,637.56 2,637.70 2,117.0K
12:43 2,637.70 2,637.88 2,637.69 2,637.88 1,789.0K
12:44 2,637.91 2,638.42 2,637.91 2,638.38 2,394.0K
12:45 2,638.31 2,638.36 2,638.21 2,638.21 1,003.0K
12:46 2,638.30 2,638.35 2,638.18 2,638.29 1,535.0K
12:47 2,638.30 2,638.30 2,638.17 2,638.17 1,898.0K
12:48 2,638.14 2,638.14 2,637.89 2,637.89 1,657.0K
12:49 2,637.96 2,638.15 2,637.90 2,638.15 1,630.0K
12:50 2,638.14 2,638.21 2,638.11 2,638.11 1,313.0K
12:51 2,638.21 2,638.35 2,638.21 2,638.22 1,248.0K
12:52 2,638.27 2,638.27 2,638.13 2,638.27 1,140.0K
12:53 2,638.26 2,638.55 2,638.26 2,638.42 1,235.0K
12:54 2,638.48 2,638.61 2,638.42 2,638.53 1,093.0K
12:55 2,638.38 2,638.70 2,638.38 2,638.70 1,300.0K
12:56 2,638.79 2,639.01 2,638.76 2,638.96 1,428.0K
12:57 2,638.85 2,638.99 2,638.84 2,638.95 1,315.0K
12:58 2,639.02 2,639.27 2,639.02 2,639.27 1,260.0K
12:59 2,639.29 2,639.72 2,639.29 2,639.72 1,299.0K
13:00 2,639.81 2,640.33 2,639.81 2,640.16 1,496.0K
13:01 2,640.16 2,640.26 2,640.08 2,640.26 1,274.0K
13:02 2,640.29 2,640.46 2,640.20 2,640.20 1,778.0K
13:03 2,640.04 2,640.15 2,639.96 2,639.98 1,292.0K
13:04 2,639.89 2,640.07 2,639.75 2,640.05 1,445.0K
13:05 2,640.05 2,640.20 2,640.05 2,640.05 1,234.0K
13:06 2,639.88 2,639.95 2,639.83 2,639.85 1,470.0K
13:07 2,639.75 2,639.84 2,639.51 2,639.51 1,520.0K
13:08 2,639.61 2,639.72 2,639.50 2,639.62 953.0K
13:09 2,639.60 2,639.79 2,639.53 2,639.66 1,233.0K
13:10 2,639.81 2,639.85 2,639.73 2,639.85 1,285.0K
13:11 2,639.84 2,640.05 2,639.84 2,640.05 1,157.0K
13:12 2,640.07 2,640.09 2,639.86 2,639.86 1,241.0K
13:13 2,639.89 2,640.15 2,639.89 2,639.95 1,143.0K
13:14 2,639.94 2,639.94 2,639.67 2,639.67 880.0K
13:15 2,639.59 2,639.59 2,639.19 2,639.19 985.0K
13:16 2,639.01 2,639.17 2,639.01 2,639.17 771.0K
13:17 2,639.16 2,639.35 2,639.16 2,639.33 1,227.0K
13:18 2,639.49 2,639.52 2,639.46 2,639.48 910.0K
13:19 2,639.48 2,639.58 2,639.45 2,639.45 786.0K
13:20 2,639.34 2,639.65 2,639.34 2,639.65 818.0K
13:21 2,639.72 2,639.72 2,639.57 2,639.64 917.0K
13:22 2,639.42 2,639.77 2,639.42 2,639.60 990.0K
13:23 2,639.67 2,639.77 2,639.63 2,639.71 723.0K
13:24 2,639.62 2,639.62 2,639.33 2,639.35 1,014.0K
13:25 2,639.38 2,639.38 2,639.24 2,639.25 1,372.0K
13:26 2,639.14 2,639.14 2,638.49 2,638.49 1,119.0K
13:27 2,638.33 2,638.33 2,638.05 2,638.05 827.0K
13:28 2,638.19 2,638.45 2,638.19 2,638.36 980.0K
13:29 2,638.41 2,638.71 2,638.41 2,638.71 1,045.0K
13:30 2,638.55 2,638.57 2,638.46 2,638.46 855.0K
13:31 2,638.50 2,638.76 2,638.50 2,638.70 1,186.0K
13:32 2,638.71 2,638.91 2,638.67 2,638.67 742.0K
13:33 2,638.64 2,638.75 2,638.57 2,638.75 641.0K
13:34 2,638.75 2,638.75 2,638.36 2,638.49 1,476.0K
13:35 2,638.56 2,638.66 2,638.16 2,638.16 2,195.0K
13:36 2,638.15 2,638.31 2,638.14 2,638.20 1,671.0K
13:37 2,638.18 2,638.43 2,638.18 2,638.43 1,555.0K
13:38 2,638.38 2,638.56 2,638.38 2,638.46 1,405.0K
13:39 2,638.48 2,638.59 2,638.36 2,638.36 1,086.0K
13:40 2,638.41 2,638.89 2,638.41 2,638.87 1,265.0K
13:41 2,638.91 2,639.06 2,638.91 2,639.02 708.0K
13:42 2,639.02 2,639.04 2,638.92 2,638.92 1,869.0K
13:43 2,638.81 2,638.95 2,638.73 2,638.95 2,836.0K
13:44 2,638.86 2,638.86 2,638.75 2,638.84 2,081.0K
13:45 2,638.88 2,638.88 2,638.71 2,638.71 1,444.0K
13:46 2,638.85 2,638.93 2,638.69 2,638.78 1,544.0K
13:47 2,638.88 2,639.05 2,638.88 2,639.00 1,163.0K
13:48 2,639.00 2,639.01 2,638.82 2,638.82 1,165.0K
13:49 2,638.89 2,639.07 2,638.89 2,639.07 973.0K
13:50 2,639.07 2,639.18 2,638.88 2,638.88 1,002.0K
13:51 2,638.91 2,639.09 2,638.91 2,639.03 744.0K
13:52 2,639.12 2,639.22 2,639.12 2,639.16 1,190.0K
13:53 2,639.13 2,639.31 2,639.02 2,639.31 1,014.0K
13:54 2,639.22 2,639.33 2,639.22 2,639.28 1,121.0K
13:55 2,639.23 2,639.23 2,639.01 2,639.01 1,270.0K
13:56 2,638.97 2,638.97 2,638.81 2,638.81 1,108.0K
13:57 2,638.83 2,639.25 2,638.74 2,639.25 1,565.0K
13:58 2,639.23 2,639.23 2,639.04 2,639.04 1,534.0K
13:59 2,638.99 2,639.07 2,638.87 2,638.87 1,256.0K
14:00 2,638.87 2,639.25 2,638.87 2,639.25 1,347.0K
14:01 2,639.18 2,639.36 2,639.17 2,639.19 1,221.0K
14:02 2,639.16 2,639.16 2,638.99 2,638.99 1,594.0K
14:03 2,639.05 2,639.23 2,639.00 2,639.23 1,105.0K
14:04 2,639.16 2,639.21 2,639.02 2,639.21 1,130.0K
14:05 2,639.39 2,639.39 2,639.28 2,639.29 1,492.0K
14:06 2,639.29 2,639.52 2,639.18 2,639.52 1,539.0K
14:07 2,639.50 2,639.50 2,639.18 2,639.29 1,583.0K
14:08 2,639.33 2,639.33 2,639.07 2,639.07 1,370.0K
14:09 2,639.11 2,639.11 2,638.89 2,638.89 1,398.0K
14:10 2,638.90 2,638.90 2,638.76 2,638.82 1,153.0K
14:11 2,638.84 2,639.03 2,638.84 2,638.90 852.0K
14:12 2,638.77 2,639.12 2,638.71 2,638.97 2,177.0K
14:13 2,639.02 2,639.06 2,638.93 2,639.06 1,325.0K
14:14 2,639.19 2,639.23 2,639.00 2,639.12 976.0K
14:15 2,639.16 2,639.16 2,639.05 2,639.06 950.0K
14:16 2,639.03 2,639.18 2,639.02 2,639.02 1,148.0K
14:17 2,639.02 2,639.06 2,638.94 2,638.97 1,363.0K
14:18 2,638.98 2,639.13 2,638.98 2,639.13 1,213.0K
14:19 2,639.19 2,639.20 2,639.09 2,639.11 955.0K
14:20 2,639.16 2,639.21 2,639.14 2,639.14 1,135.0K
14:21 2,639.06 2,639.10 2,639.04 2,639.04 1,565.0K
14:22 2,639.02 2,639.03 2,638.90 2,639.03 1,221.0K
14:23 2,639.06 2,639.06 2,638.74 2,638.77 1,292.0K
14:24 2,638.80 2,638.90 2,638.64 2,638.76 1,174.0K
14:25 2,638.66 2,638.80 2,638.64 2,638.71 922.0K
14:26 2,638.61 2,638.72 2,638.61 2,638.64 906.0K
14:27 2,638.66 2,638.73 2,638.63 2,638.73 899.0K
14:28 2,638.84 2,638.91 2,638.81 2,638.81 923.0K
14:29 2,638.85 2,638.99 2,638.79 2,638.87 793.0K
14:30 2,638.81 2,638.88 2,638.77 2,638.82 1,169.0K
14:31 2,638.78 2,638.82 2,638.76 2,638.80 1,109.0K
14:32 2,638.79 2,639.08 2,638.79 2,639.08 1,192.0K
14:33 2,639.01 2,639.14 2,639.01 2,639.08 1,125.0K
14:34 2,639.05 2,639.16 2,638.97 2,638.97 1,148.0K
14:35 2,638.93 2,638.93 2,638.81 2,638.86 1,000.0K
14:36 2,638.87 2,638.87 2,638.55 2,638.61 1,101.0K
14:37 2,638.59 2,638.75 2,638.59 2,638.63 1,425.0K
14:38 2,638.56 2,638.74 2,638.53 2,638.74 1,079.0K
14:39 2,638.71 2,638.81 2,638.67 2,638.69 1,133.0K
14:40 2,638.66 2,639.00 2,638.66 2,639.00 1,033.0K
14:41 2,638.93 2,639.06 2,638.93 2,639.02 1,296.0K
14:42 2,639.00 2,639.13 2,638.99 2,638.99 1,072.0K
14:43 2,639.09 2,639.09 2,638.85 2,638.85 891.0K
14:44 2,638.78 2,638.78 2,638.53 2,638.63 916.0K
14:45 2,638.47 2,638.79 2,638.47 2,638.72 1,183.0K
14:46 2,638.70 2,638.70 2,638.42 2,638.56 1,171.0K
14:47 2,638.58 2,638.67 2,638.55 2,638.60 976.0K
14:48 2,638.51 2,638.83 2,638.51 2,638.83 1,380.0K
14:49 2,638.88 2,639.08 2,638.88 2,639.01 1,390.0K
14:50 2,638.98 2,639.22 2,638.96 2,639.22 1,227.0K
14:51 2,639.29 2,639.40 2,639.28 2,639.33 836.0K
14:52 2,639.07 2,639.29 2,639.06 2,639.06 1,035.0K
14:53 2,639.06 2,639.27 2,638.82 2,638.82 1,132.0K
14:54 2,638.85 2,638.96 2,638.80 2,638.80 898.0K
14:55 2,638.74 2,638.82 2,638.57 2,638.82 1,215.0K
14:56 2,638.77 2,638.87 2,638.71 2,638.71 1,004.0K
14:57 2,638.74 2,638.78 2,638.63 2,638.63 960.0K
14:58 2,638.76 2,638.76 2,638.65 2,638.65 999.0K
14:59 2,638.58 2,638.90 2,638.58 2,638.83 1,010.0K
15:00 2,638.64 2,638.73 2,638.60 2,638.73 859.0K
15:01 2,638.72 2,639.55 2,638.72 2,639.37 1,051.0K
15:02 2,639.22 2,639.24 2,638.86 2,638.86 991.0K
15:03 2,638.94 2,638.94 2,638.77 2,638.81 977.0K
15:04 2,638.76 2,639.09 2,638.76 2,638.86 1,081.0K
15:05 2,638.90 2,638.96 2,638.72 2,638.72 1,335.0K
15:06 2,638.81 2,638.96 2,638.59 2,638.72 1,497.0K
15:07 2,638.66 2,638.91 2,638.66 2,638.78 1,195.0K
15:08 2,638.88 2,638.88 2,638.60 2,638.76 1,097.0K
15:09 2,638.97 2,639.02 2,638.80 2,638.97 1,194.0K
15:10 2,638.82 2,638.86 2,638.64 2,638.86 1,195.0K
15:11 2,638.79 2,638.90 2,638.73 2,638.90 981.0K
15:12 2,639.06 2,639.06 2,638.77 2,638.77 1,010.0K
15:13 2,638.89 2,639.14 2,638.89 2,639.10 978.0K
15:14 2,639.04 2,639.04 2,638.97 2,639.01 980.0K
15:15 2,638.34 2,638.93 2,638.19 2,638.93 1,472.0K
15:16 2,639.06 2,639.39 2,638.99 2,639.39 1,097.0K
15:17 2,639.57 2,639.78 2,639.49 2,639.78 1,426.0K
15:18 2,639.76 2,639.76 2,639.61 2,639.68 1,734.0K
15:19 2,639.87 2,640.53 2,639.87 2,640.53 1,924.0K
15:20 2,641.05 2,641.05 2,641.05 2,641.05 394.0K
15:21 2,641.05 2,641.05 2,641.05 2,641.05 0.0K
15:22 2,641.05 2,641.05 2,641.05 2,641.05 0.0K
15:23 2,641.05 2,641.05 2,641.05 2,641.05 0.0K
15:24 2,641.05 2,641.05 2,641.05 2,641.05 0.0K
15:25 2,641.05 2,641.05 2,641.05 2,641.05 0.0K
15:26 2,641.05 2,641.05 2,641.05 2,641.05 0.0K
15:27 2,641.05 2,641.05 2,641.05 2,641.05 0.0K
15:28 2,641.05 2,641.05 2,641.05 2,641.05 0.0K
15:29 2,641.05 2,641.05 2,639.97 2,639.97 6,265.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 2,608.18 2,608.18 2,547.16 2,557.57 485.0M
2025-09-25 2,624.60 2,627.03 2,609.71 2,613.49 565.3M
2025-09-24 2,637.67 2,639.07 2,602.28 2,623.71 620.2M
2025-09-23 2,656.24 2,656.81 2,627.98 2,639.97 607.0M
2025-09-22 2,658.74 2,661.56 2,649.10 2,649.63 640.7M
2025-09-19 2,661.42 2,661.42 2,644.76 2,649.86 557.8M
2025-09-18 2,632.81 2,657.13 2,631.52 2,656.98 688.3M
2025-09-17 2,623.47 2,624.13 2,610.94 2,621.33 772.7M
2025-09-16 2,629.33 2,632.66 2,620.15 2,623.76 724.9M
2025-09-15 2,627.90 2,631.45 2,609.32 2,624.83 563.9M
2025-09-12 2,610.27 2,622.65 2,609.37 2,622.42 606.0M
2025-09-11 2,602.15 2,606.19 2,593.05 2,600.78 704.6M
2025-09-10 2,577.56 2,595.90 2,576.29 2,595.42 612.3M
2025-09-09 2,557.19 2,568.33 2,555.21 2,568.33 572.5M
2025-09-08 2,542.69 2,551.39 2,539.44 2,551.13 444.0M
2025-09-05 2,535.08 2,538.90 2,530.43 2,536.34 525.5M
2025-09-04 2,508.89 2,527.63 2,508.89 2,527.60 559.4M
2025-09-03 2,497.13 2,502.50 2,489.25 2,502.00 514.5M
2025-09-02 2,486.77 2,496.17 2,482.47 2,496.17 638.5M
2025-09-01 2,509.85 2,509.85 2,473.96 2,479.77 632.2M
2025-08-29 2,520.51 2,528.02 2,507.99 2,512.63 628.7M
2025-08-28 2,512.32 2,518.73 2,504.97 2,514.85 542.7M
2025-08-27 2,516.50 2,518.20 2,502.19 2,513.77 546.4M
2025-08-26 2,508.89 2,520.68 2,502.18 2,509.01 529.6M
2025-08-25 2,498.16 2,515.60 2,498.16 2,513.40 514.0M
2025-08-22 2,473.30 2,492.22 2,473.30 2,483.64 613.3M
2025-08-21 2,467.04 2,487.06 2,465.57 2,469.27 638.9M
2025-08-20 2,470.53 2,470.53 2,430.77 2,460.89 654.0M
2025-08-19 2,512.28 2,516.07 2,486.53 2,490.52 683.3M
2025-08-18 2,542.65 2,542.65 2,509.51 2,511.15 562.7M
2025-08-14 2,554.62 2,561.29 2,545.78 2,547.28 726.0M
2025-08-13 2,559.69 2,564.13 2,541.89 2,552.59 787.7M
2025-08-12 2,553.69 2,576.92 2,545.58 2,547.34 871.8M
2025-08-11 2,554.40 2,557.98 2,542.32 2,551.38 723.4M
2025-08-08 2,544.38 2,560.99 2,543.83 2,551.72 637.1M
2025-08-07 2,537.41 2,542.72 2,529.50 2,542.11 545.2M
2025-08-06 2,519.37 2,533.32 2,513.44 2,532.30 466.2M
2025-08-05 2,513.43 2,534.03 2,511.02 2,522.47 436.7M
2025-08-04 2,468.95 2,502.52 2,457.69 2,500.35 535.3M
2025-08-01 2,532.15 2,532.15 2,468.30 2,469.67 604.6M
2025-07-31 2,541.42 2,551.19 2,530.23 2,543.12 601.4M
2025-07-30 2,528.29 2,543.35 2,527.16 2,534.38 545.6M
2025-07-29 2,525.99 2,538.32 2,503.89 2,527.81 364.0M
2025-07-28 2,550.67 2,551.63 2,521.82 2,525.46 442.6M
2025-07-25 2,545.75 2,553.76 2,538.75 2,542.85 423.2M
2025-07-24 2,574.04 2,580.38 2,542.91 2,542.91 576.6M
2025-07-23 2,584.92 2,584.92 2,545.93 2,569.51 536.3M
2025-07-22 2,603.95 2,605.93 2,570.28 2,582.84 523.1M
2025-07-21 2,601.50 2,609.84 2,597.12 2,603.12 511.3M
2025-07-18 2,612.59 2,612.59 2,589.53 2,599.36 558.4M
2025-07-17 2,613.87 2,613.87 2,588.36 2,609.52 682.8M
2025-07-16 2,609.96 2,610.26 2,587.03 2,606.08 525.6M
2025-07-15 2,608.63 2,612.09 2,593.28 2,612.00 506.8M
2025-07-14 2,609.37 2,609.37 2,595.71 2,606.62 609.7M
2025-07-11 2,602.24 2,616.53 2,597.19 2,607.18 561.7M
2025-07-10 2,589.91 2,597.30 2,582.66 2,596.44 477.1M
2025-07-09 2,566.66 2,584.67 2,559.06 2,584.59 396.1M
2025-07-08 2,545.67 2,561.49 2,540.66 2,561.25 491.8M
2025-07-07 2,543.94 2,554.37 2,535.47 2,545.14 460.3M
2025-07-04 2,577.81 2,581.02 2,541.95 2,544.11 450.3M
2025-07-03 2,558.01 2,580.55 2,553.30 2,576.15 585.1M
2025-07-02 2,570.05 2,570.05 2,520.47 2,550.65 522.8M
2025-07-01 2,558.75 2,576.68 2,558.75 2,565.07 615.3M
2025-06-30 2,556.87 2,560.05 2,542.96 2,550.60 459.8M
2025-06-27 2,583.25 2,584.93 2,545.19 2,552.87 555.2M
2025-06-26 2,612.93 2,612.93 2,555.46 2,573.45 696.9M
2025-06-25 2,623.87 2,625.59 2,599.91 2,612.96 832.4M
2025-06-24 2,594.68 2,617.68 2,589.50 2,617.68 696.5M
2025-06-23 2,572.72 2,574.73 2,549.27 2,574.73 645.7M
2025-06-20 2,581.94 2,592.49 2,562.26 2,592.36 635.1M
2025-06-19 2,581.99 2,581.99 2,563.08 2,579.77 675.7M
2025-06-18 2,548.26 2,573.46 2,544.74 2,573.46 585.9M
2025-06-17 2,559.28 2,570.89 2,521.10 2,550.54 571.8M
2025-06-16 2,519.46 2,555.86 2,507.17 2,553.83 615.0M
2025-06-13 2,576.30 2,576.30 2,506.41 2,523.82 702.1M
2025-06-12 2,564.39 2,576.27 2,558.92 2,567.71 771.1M
2025-06-11 2,536.17 2,561.46 2,534.49 2,561.36 825.9M
2025-06-10 2,530.42 2,531.42 2,506.83 2,528.23 750.5M
2025-06-09 2,509.61 2,526.89 2,509.00 2,526.44 713.5M
2025-06-05 2,484.52 2,503.45 2,479.88 2,498.40 612.1M
2025-06-04 2,462.84 2,480.19 2,454.80 2,479.86 614.6M
2025-06-02 2,445.20 2,453.92 2,437.31 2,449.86 598.5M
2025-05-30 2,438.62 2,447.44 2,434.04 2,438.90 672.9M
2025-05-29 2,423.71 2,439.28 2,423.41 2,439.28 583.3M
2025-05-28 2,411.21 2,427.36 2,411.20 2,417.14 727.2M
2025-05-27 2,412.84 2,414.76 2,395.23 2,403.07 577.4M
2025-05-26 2,392.97 2,411.60 2,389.15 2,409.95 517.2M
2025-05-23 2,407.78 2,408.08 2,390.34 2,395.53 589.6M
2025-05-22 2,415.82 2,415.82 2,397.63 2,401.81 669.6M
2025-05-21 2,414.63 2,427.06 2,414.48 2,420.46 542.9M
2025-05-20 2,396.81 2,408.25 2,396.81 2,406.63 611.3M
2025-05-19 2,421.31 2,421.31 2,387.56 2,389.78 680.5M
2025-05-16 2,450.37 2,450.37 2,417.88 2,422.52 782.1M
2025-05-15 2,462.55 2,462.55 2,443.32 2,446.81 769.8M
2025-05-14 2,448.87 2,461.91 2,439.15 2,461.51 719.3M
2025-05-13 2,447.46 2,449.23 2,435.87 2,442.78 897.0M
2025-05-12 2,427.08 2,442.98 2,418.92 2,441.18 765.0M
2025-05-09 2,431.88 2,432.02 2,405.80 2,416.36 591.8M
2025-05-08 2,413.72 2,426.64 2,413.72 2,426.13 514.8M
2025-05-07 2,391.55 2,408.86 2,378.79 2,408.67 579.2M
2025-05-02 2,387.37 2,395.25 2,373.91 2,385.89 587.9M
2025-04-30 2,413.33 2,413.42 2,387.39 2,389.36 637.0M
2025-04-29 2,404.67 2,416.53 2,396.37 2,409.35 738.3M
2025-04-28 2,423.25 2,427.54 2,393.94 2,396.92 758.6M
2025-04-25 2,415.06 2,419.63 2,409.92 2,419.00 805.5M
2025-04-24 2,407.58 2,412.63 2,397.70 2,402.74 952.3M
2025-04-23 2,410.69 2,412.04 2,394.51 2,399.50 791.8M
2025-04-22 2,387.69 2,397.59 2,382.64 2,394.72 973.7M
2025-04-21 2,390.32 2,401.92 2,385.84 2,393.79 905.8M
2025-04-18 2,364.62 2,384.20 2,353.22 2,384.20 935.4M
2025-04-17 2,329.96 2,359.61 2,329.96 2,359.01 787.1M
2025-04-16 2,349.45 2,351.21 2,327.78 2,330.34 703.9M
2025-04-15 2,333.42 2,347.99 2,323.21 2,347.66 591.0M
2025-04-14 2,290.68 2,328.36 2,288.13 2,328.36 772.1M
2025-04-11 2,233.65 2,282.10 2,231.76 2,282.10 806.4M
2025-04-10 2,200.89 2,245.75 2,200.89 2,244.72 692.5M
2025-04-09 2,184.35 2,188.67 2,131.90 2,146.56 636.3M
2025-04-08 2,187.91 2,213.55 2,182.98 2,189.49 708.2M
2025-04-07 2,207.45 2,207.45 2,161.31 2,161.64 712.9M
2025-04-04 2,201.34 2,244.15 2,192.77 2,237.57 754.2M
2025-04-03 2,203.87 2,226.16 2,195.63 2,214.13 523.3M
2025-04-02 2,249.80 2,252.36 2,221.78 2,223.35 596.2M
2025-04-01 2,196.51 2,244.16 2,196.01 2,240.79 566.4M
2025-03-31 2,222.40 2,222.40 2,180.07 2,181.04 706.7M
2025-03-28 2,276.68 2,276.86 2,236.18 2,239.29 714.9M
2025-03-27 2,290.28 2,303.15 2,275.96 2,276.40 509.1M
2025-03-26 2,290.99 2,297.47 2,279.92 2,296.12 470.9M
2025-03-25 2,312.11 2,316.74 2,280.41 2,284.91 443.0M
2025-03-24 2,304.72 2,311.21 2,294.46 2,302.22 428.6M
2025-03-21 2,311.72 2,314.09 2,288.84 2,303.22 425.3M
2025-03-20 2,344.58 2,346.00 2,312.82 2,314.97 439.7M
2025-03-19 2,343.44 2,348.55 2,336.83 2,338.81 456.4M
2025-03-18 2,347.50 2,350.78 2,341.42 2,346.14 447.2M
2025-03-17 2,344.41 2,346.28 2,337.89 2,343.86 424.4M
2025-03-14 2,312.87 2,337.56 2,312.87 2,336.33 421.2M
2025-03-13 2,330.75 2,337.02 2,311.77 2,311.77 495.4M
2025-03-12 2,313.80 2,331.26 2,313.75 2,321.88 414.0M
2025-03-11 2,289.29 2,308.05 2,277.81 2,308.03 449.2M
2025-03-10 2,314.03 2,327.61 2,306.43 2,321.24 380.4M
2025-03-07 2,332.05 2,344.02 2,315.60 2,320.47 399.8M
2025-03-06 2,359.14 2,359.75 2,338.49 2,340.97 474.9M
2025-03-05 2,324.98 2,352.15 2,324.98 2,352.11 412.6M
2025-03-04 2,334.50 2,334.50 2,306.09 2,318.69 374.5M
2025-02-28 2,363.54 2,363.54 2,338.53 2,338.82 570.2M
2025-02-27 2,397.39 2,404.13 2,378.70 2,380.39 506.9M
2025-02-26 2,386.06 2,395.14 2,383.26 2,392.86 555.2M
2025-02-25 2,388.44 2,394.51 2,379.23 2,385.66 596.7M
2025-02-24 2,382.20 2,394.31 2,373.91 2,393.16 503.5M
2025-02-21 2,388.83 2,395.89 2,383.26 2,393.73 503.0M
2025-02-20 2,406.78 2,407.68 2,384.16 2,387.40 568.3M
2025-02-19 2,393.26 2,400.80 2,388.25 2,400.72 514.4M
2025-02-18 2,376.66 2,390.23 2,372.58 2,390.23 548.3M
2025-02-17 2,354.12 2,373.75 2,352.03 2,373.66 430.4M
2025-02-14 2,354.71 2,357.99 2,345.25 2,349.94 448.8M
2025-02-13 2,343.29 2,351.12 2,338.22 2,350.81 504.1M
2025-02-12 2,350.26 2,350.26 2,332.58 2,336.63 518.1M
2025-02-11 2,347.38 2,353.65 2,345.25 2,349.13 601.4M
2025-02-10 2,321.15 2,343.92 2,312.80 2,342.09 584.1M
2025-02-07 2,335.04 2,336.10 2,324.86 2,327.33 544.7M
2025-02-06 2,331.39 2,336.86 2,329.60 2,336.57 562.3M
2025-02-05 2,303.88 2,321.41 2,303.88 2,321.36 481.0M
2025-02-04 2,261.40 2,300.10 2,261.40 2,297.29 616.2M
2025-02-03 2,293.61 2,293.61 2,244.26 2,251.98 524.5M
2025-01-31 2,315.64 2,320.82 2,299.99 2,304.08 359.5M
2025-01-24 2,309.68 2,323.18 2,307.34 2,318.64 436.4M
2025-01-23 2,336.58 2,336.58 2,306.83 2,307.19 600.3M
2025-01-22 2,338.86 2,342.74 2,332.71 2,336.21 632.8M
2025-01-21 2,338.67 2,342.28 2,319.13 2,330.87 538.8M
2025-01-20 2,344.94 2,344.94 2,330.43 2,335.88 480.0M
2025-01-17 2,345.85 2,345.85 2,335.51 2,340.70 564.9M
2025-01-16 2,331.05 2,344.47 2,331.05 2,342.33 622.3M
2025-01-15 2,340.97 2,342.28 2,316.04 2,317.70 784.5M
2025-01-14 2,319.81 2,333.60 2,315.67 2,333.41 629.9M
2025-01-13 2,340.29 2,343.40 2,317.50 2,317.67 556.2M
2025-01-10 2,343.09 2,348.53 2,333.07 2,345.03 618.7M
2025-01-09 2,342.73 2,342.73 2,314.46 2,340.00 655.7M
2025-01-08 2,339.44 2,345.05 2,333.27 2,345.05 835.7M
2025-01-07 2,344.49 2,348.37 2,336.97 2,344.28 781.2M
2025-01-06 2,312.31 2,340.99 2,312.31 2,340.54 696.4M
2025-01-03 2,274.11 2,305.51 2,273.79 2,304.76 540.7M
2025-01-02 2,235.22 2,274.67 2,231.06 2,274.58 447.5M