KRX Energy

KRXENER
🏛️ Südkorea →
2,281.22
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 2,369.61 2,373.97 2,367.16 2,367.16 123.0K
09:01 2,366.88 2,371.44 2,366.88 2,367.25 74.0K
09:02 2,366.75 2,369.91 2,366.40 2,369.29 59.0K
09:03 2,368.61 2,375.14 2,368.61 2,374.91 101.0K
09:04 2,374.77 2,374.77 2,369.76 2,371.18 38.0K
09:05 2,371.91 2,371.96 2,365.34 2,365.98 94.0K
09:06 2,367.55 2,368.18 2,364.36 2,365.40 53.0K
09:07 2,364.81 2,367.95 2,364.48 2,367.66 39.0K
09:08 2,368.18 2,368.69 2,367.33 2,368.17 39.0K
09:09 2,368.43 2,369.07 2,364.53 2,365.25 36.0K
09:10 2,364.85 2,369.55 2,364.76 2,368.56 32.0K
09:11 2,368.36 2,368.36 2,366.72 2,368.02 31.0K
09:12 2,367.91 2,367.91 2,364.43 2,365.04 35.0K
09:13 2,364.59 2,364.83 2,362.78 2,364.73 40.0K
09:14 2,364.71 2,366.26 2,364.32 2,364.32 14.0K
09:15 2,364.20 2,366.20 2,364.08 2,366.05 27.0K
09:16 2,366.12 2,367.43 2,366.06 2,367.43 17.0K
09:17 2,368.18 2,370.66 2,367.43 2,369.81 62.0K
09:18 2,369.96 2,370.11 2,367.60 2,368.51 17.0K
09:19 2,368.35 2,370.75 2,367.98 2,370.03 19.0K
09:20 2,370.58 2,373.30 2,370.54 2,373.06 29.0K
09:21 2,372.86 2,373.98 2,371.24 2,371.31 26.0K
09:22 2,371.17 2,372.04 2,368.75 2,369.89 19.0K
09:23 2,368.40 2,370.75 2,368.40 2,369.90 12.0K
09:24 2,369.53 2,370.75 2,368.77 2,368.79 25.0K
09:25 2,369.72 2,369.72 2,367.91 2,369.19 24.0K
09:26 2,369.29 2,369.54 2,367.83 2,367.83 32.0K
09:27 2,368.50 2,368.96 2,367.22 2,367.30 14.0K
09:28 2,367.92 2,371.06 2,367.92 2,368.99 24.0K
09:29 2,368.98 2,370.80 2,368.98 2,369.90 14.0K
09:30 2,369.99 2,370.44 2,368.27 2,369.18 20.0K
09:31 2,369.15 2,369.28 2,367.44 2,368.77 18.0K
09:32 2,368.96 2,368.96 2,365.43 2,365.43 38.0K
09:33 2,366.69 2,366.88 2,364.36 2,366.32 42.0K
09:34 2,366.27 2,370.46 2,365.41 2,370.05 22.0K
09:35 2,370.91 2,371.22 2,369.40 2,369.40 24.0K
09:36 2,368.55 2,369.29 2,367.38 2,368.50 26.0K
09:37 2,367.24 2,367.82 2,365.77 2,366.69 29.0K
09:38 2,366.36 2,366.88 2,363.37 2,363.37 31.0K
09:39 2,364.19 2,365.95 2,363.40 2,365.05 20.0K
09:40 2,364.80 2,366.81 2,363.69 2,366.81 24.0K
09:41 2,366.75 2,367.02 2,365.02 2,366.29 36.0K
09:42 2,366.08 2,366.08 2,363.84 2,364.05 18.0K
09:43 2,363.69 2,364.77 2,362.82 2,362.97 17.0K
09:44 2,363.75 2,365.51 2,362.93 2,364.62 18.0K
09:45 2,365.43 2,365.43 2,364.07 2,364.38 19.0K
09:46 2,364.18 2,366.91 2,363.80 2,365.39 50.0K
09:47 2,365.41 2,367.05 2,365.00 2,366.27 30.0K
09:48 2,366.38 2,366.72 2,364.48 2,365.76 32.0K
09:49 2,367.38 2,368.84 2,367.22 2,368.27 36.0K
09:50 2,368.25 2,368.79 2,366.80 2,368.76 30.0K
09:51 2,368.21 2,368.75 2,367.06 2,368.20 24.0K
09:52 2,368.11 2,369.34 2,367.11 2,368.48 18.0K
09:53 2,367.56 2,368.33 2,366.73 2,367.59 19.0K
09:54 2,367.53 2,369.27 2,367.25 2,368.16 51.0K
09:55 2,368.07 2,368.72 2,366.95 2,367.86 32.0K
09:56 2,368.84 2,368.84 2,366.53 2,366.72 29.0K
09:57 2,366.84 2,369.40 2,366.80 2,368.84 27.0K
09:58 2,368.92 2,369.21 2,367.27 2,368.23 18.0K
09:59 2,367.88 2,368.02 2,366.40 2,366.46 23.0K
10:00 2,364.98 2,364.98 2,362.91 2,363.53 36.0K
10:01 2,363.66 2,363.92 2,362.12 2,363.12 38.0K
10:02 2,362.37 2,363.73 2,361.80 2,362.24 14.0K
10:03 2,362.20 2,362.26 2,361.17 2,361.95 26.0K
10:04 2,361.90 2,363.62 2,361.61 2,363.40 16.0K
10:05 2,363.64 2,363.96 2,362.10 2,362.71 19.0K
10:06 2,362.66 2,362.66 2,360.08 2,360.08 26.0K
10:07 2,361.19 2,361.19 2,359.34 2,360.77 16.0K
10:08 2,359.20 2,360.66 2,358.29 2,358.77 15.0K
10:09 2,358.88 2,360.72 2,358.88 2,359.81 16.0K
10:10 2,359.88 2,362.18 2,359.70 2,361.56 21.0K
10:11 2,361.44 2,361.60 2,360.03 2,361.60 16.0K
10:12 2,361.87 2,363.65 2,361.41 2,363.54 15.0K
10:13 2,363.52 2,363.52 2,359.74 2,359.74 14.0K
10:14 2,360.87 2,361.92 2,359.88 2,359.95 13.0K
10:15 2,359.89 2,361.07 2,359.61 2,361.01 10.0K
10:16 2,361.38 2,361.38 2,359.43 2,361.12 8.0K
10:17 2,361.20 2,361.87 2,359.74 2,359.74 11.0K
10:18 2,362.03 2,363.40 2,361.81 2,362.58 10.0K
10:19 2,362.79 2,363.45 2,362.35 2,362.84 7.0K
10:20 2,362.94 2,363.76 2,362.18 2,363.70 23.0K
10:21 2,362.93 2,364.44 2,362.51 2,364.44 22.0K
10:22 2,363.25 2,364.64 2,362.72 2,363.29 14.0K
10:23 2,363.26 2,364.20 2,362.36 2,363.57 13.0K
10:24 2,362.81 2,363.96 2,360.99 2,361.37 22.0K
10:25 2,361.50 2,361.59 2,359.27 2,359.98 25.0K
10:26 2,359.00 2,359.94 2,357.63 2,359.32 17.0K
10:27 2,359.66 2,359.70 2,357.17 2,357.74 19.0K
10:28 2,357.56 2,359.17 2,357.52 2,358.93 12.0K
10:29 2,359.18 2,360.32 2,357.97 2,359.60 14.0K
10:30 2,360.09 2,360.73 2,358.77 2,359.93 12.0K
10:31 2,359.86 2,361.76 2,359.86 2,361.42 16.0K
10:32 2,361.17 2,362.87 2,360.33 2,360.33 14.0K
10:33 2,361.58 2,361.70 2,360.91 2,361.00 15.0K
10:34 2,360.02 2,361.94 2,359.54 2,360.87 9.0K
10:35 2,361.38 2,362.03 2,360.18 2,360.54 13.0K
10:36 2,360.76 2,362.45 2,360.16 2,360.84 20.0K
10:37 2,361.96 2,363.06 2,361.66 2,362.15 35.0K
10:38 2,362.32 2,364.23 2,362.19 2,364.22 20.0K
10:39 2,364.24 2,365.05 2,363.78 2,364.88 21.0K
10:40 2,365.06 2,365.98 2,363.91 2,364.10 52.0K
10:41 2,364.75 2,365.64 2,364.11 2,365.44 26.0K
10:42 2,364.85 2,365.91 2,364.38 2,365.31 26.0K
10:43 2,365.09 2,365.31 2,363.38 2,363.38 16.0K
10:44 2,363.46 2,365.51 2,363.46 2,364.95 16.0K
10:45 2,364.77 2,364.78 2,363.12 2,363.43 14.0K
10:46 2,363.66 2,364.64 2,362.85 2,362.85 16.0K
10:47 2,363.70 2,364.78 2,362.88 2,362.88 15.0K
10:48 2,363.16 2,364.76 2,363.12 2,363.53 14.0K
10:49 2,364.54 2,365.35 2,363.60 2,363.73 12.0K
10:50 2,363.65 2,364.58 2,363.14 2,363.14 26.0K
10:51 2,363.27 2,364.41 2,362.10 2,363.38 15.0K
10:52 2,363.70 2,363.70 2,361.91 2,363.03 19.0K
10:53 2,362.62 2,363.09 2,361.62 2,363.09 15.0K
10:54 2,362.63 2,363.70 2,362.01 2,363.55 16.0K
10:55 2,361.79 2,363.62 2,361.74 2,363.22 11.0K
10:56 2,363.57 2,363.57 2,361.65 2,361.65 8.0K
10:57 2,361.67 2,363.92 2,361.67 2,362.60 9.0K
10:58 2,363.25 2,363.60 2,362.07 2,362.39 6.0K
10:59 2,361.83 2,362.99 2,361.57 2,362.90 12.0K
11:00 2,361.47 2,362.88 2,360.68 2,361.12 18.0K
11:01 2,361.53 2,362.00 2,359.97 2,361.04 14.0K
11:02 2,361.27 2,361.42 2,360.16 2,360.87 14.0K
11:03 2,359.71 2,361.78 2,359.71 2,361.23 13.0K
11:04 2,361.28 2,362.03 2,360.46 2,360.89 8.0K
11:05 2,361.71 2,362.87 2,360.86 2,362.47 12.0K
11:06 2,362.48 2,363.17 2,361.86 2,363.08 5.0K
11:07 2,362.83 2,363.23 2,361.76 2,362.66 8.0K
11:08 2,362.80 2,363.00 2,361.23 2,362.38 7.0K
11:09 2,361.72 2,362.74 2,361.09 2,362.74 9.0K
11:10 2,362.30 2,363.95 2,361.42 2,363.95 7.0K
11:11 2,363.26 2,363.87 2,362.47 2,363.62 8.0K
11:12 2,363.68 2,363.97 2,361.98 2,361.98 7.0K
11:13 2,362.08 2,363.68 2,362.08 2,362.65 4.0K
11:14 2,362.03 2,365.39 2,362.03 2,365.16 15.0K
11:15 2,365.62 2,366.30 2,364.38 2,366.30 9.0K
11:16 2,366.36 2,368.29 2,365.72 2,368.29 15.0K
11:17 2,368.26 2,368.26 2,366.52 2,367.57 5.0K
11:18 2,367.28 2,367.82 2,366.17 2,366.49 6.0K
11:19 2,366.57 2,368.05 2,366.21 2,366.57 7.0K
11:20 2,366.60 2,368.37 2,366.60 2,368.29 7.0K
11:21 2,368.24 2,368.24 2,366.63 2,367.07 5.0K
11:22 2,367.89 2,367.97 2,366.42 2,366.78 6.0K
11:23 2,367.60 2,368.21 2,367.17 2,367.88 5.0K
11:24 2,367.42 2,367.84 2,366.46 2,366.84 10.0K
11:25 2,367.91 2,368.56 2,366.50 2,366.50 6.0K
11:26 2,366.59 2,368.21 2,366.27 2,366.27 6.0K
11:27 2,367.48 2,368.23 2,366.45 2,368.20 6.0K
11:28 2,368.26 2,368.44 2,366.62 2,368.05 6.0K
11:29 2,367.67 2,368.00 2,365.82 2,367.59 12.0K
11:30 2,367.53 2,367.53 2,365.76 2,365.76 5.0K
11:31 2,366.25 2,366.37 2,364.56 2,365.65 7.0K
11:32 2,366.58 2,366.89 2,365.42 2,365.42 3.0K
11:33 2,365.47 2,366.87 2,364.83 2,365.10 7.0K
11:34 2,366.21 2,367.91 2,365.25 2,367.64 5.0K
11:35 2,367.50 2,367.89 2,366.22 2,367.56 8.0K
11:36 2,367.73 2,367.92 2,366.62 2,367.44 8.0K
11:37 2,367.21 2,367.68 2,367.10 2,367.36 5.0K
11:38 2,367.44 2,367.60 2,365.75 2,367.57 7.0K
11:39 2,366.92 2,367.99 2,365.85 2,365.85 4.0K
11:40 2,365.93 2,368.54 2,365.93 2,367.83 9.0K
11:41 2,368.47 2,368.69 2,367.03 2,367.37 5.0K
11:42 2,367.44 2,368.70 2,366.95 2,367.24 10.0K
11:43 2,367.43 2,368.25 2,367.11 2,367.72 5.0K
11:44 2,367.68 2,367.93 2,367.19 2,367.55 5.0K
11:45 2,367.32 2,367.96 2,366.77 2,367.45 5.0K
11:46 2,366.93 2,368.22 2,366.93 2,368.09 4.0K
11:47 2,367.50 2,369.17 2,367.28 2,367.68 9.0K
11:48 2,367.86 2,369.35 2,367.63 2,367.90 7.0K
11:49 2,369.51 2,369.54 2,367.30 2,368.16 5.0K
11:50 2,368.15 2,369.00 2,367.37 2,368.87 6.0K
11:51 2,368.91 2,368.91 2,367.53 2,368.17 7.0K
11:52 2,368.19 2,369.19 2,367.66 2,368.81 27.0K
11:53 2,368.70 2,368.84 2,367.57 2,368.35 13.0K
11:54 2,368.75 2,369.46 2,367.58 2,368.35 7.0K
11:55 2,367.38 2,368.64 2,366.10 2,367.88 19.0K
11:56 2,367.93 2,368.36 2,366.96 2,367.26 24.0K
11:57 2,368.42 2,368.46 2,366.58 2,366.82 15.0K
11:58 2,366.69 2,368.47 2,366.69 2,367.53 7.0K
11:59 2,368.44 2,368.44 2,366.57 2,367.69 11.0K
12:00 2,367.25 2,368.12 2,367.02 2,367.22 64.0K
12:01 2,366.51 2,367.87 2,365.95 2,367.53 20.0K
12:02 2,367.79 2,367.79 2,365.19 2,366.41 12.0K
12:03 2,366.71 2,367.12 2,365.85 2,367.12 11.0K
12:04 2,366.14 2,366.85 2,365.73 2,366.28 11.0K
12:05 2,366.74 2,367.31 2,365.58 2,366.90 10.0K
12:06 2,366.89 2,367.75 2,365.69 2,367.75 4.0K
12:07 2,367.31 2,367.59 2,365.89 2,367.54 6.0K
12:08 2,367.60 2,367.63 2,365.72 2,367.32 5.0K
12:09 2,367.53 2,367.57 2,366.42 2,366.77 7.0K
12:10 2,366.82 2,367.94 2,365.59 2,367.09 6.0K
12:11 2,366.91 2,367.08 2,365.42 2,366.42 6.0K
12:12 2,366.42 2,367.45 2,365.75 2,367.02 19.0K
12:13 2,366.17 2,367.04 2,365.83 2,366.06 5.0K
12:14 2,366.90 2,367.61 2,365.42 2,367.06 4.0K
12:15 2,367.06 2,367.50 2,366.15 2,367.10 7.0K
12:16 2,366.91 2,367.70 2,366.45 2,366.99 6.0K
12:17 2,366.91 2,367.95 2,365.87 2,367.84 8.0K
12:18 2,367.57 2,369.55 2,367.32 2,368.72 7.0K
12:19 2,368.39 2,369.04 2,367.40 2,368.84 7.0K
12:20 2,368.73 2,369.63 2,368.02 2,369.63 20.0K
12:21 2,368.54 2,369.58 2,367.77 2,368.52 7.0K
12:22 2,367.68 2,370.53 2,367.40 2,369.91 20.0K
12:23 2,370.16 2,370.16 2,368.44 2,368.91 14.0K
12:24 2,368.37 2,370.04 2,367.69 2,369.16 6.0K
12:25 2,369.12 2,370.25 2,368.70 2,369.74 7.0K
12:26 2,369.76 2,369.80 2,368.48 2,368.84 6.0K
12:27 2,369.15 2,369.98 2,368.31 2,369.28 4.0K
12:28 2,370.13 2,370.14 2,368.52 2,370.10 5.0K
12:29 2,369.21 2,369.96 2,368.62 2,369.21 16.0K
12:30 2,369.31 2,370.83 2,369.03 2,370.66 9.0K
12:31 2,370.37 2,370.49 2,368.96 2,369.10 8.0K
12:32 2,369.17 2,370.48 2,368.90 2,369.04 7.0K
12:33 2,369.49 2,370.02 2,368.71 2,369.06 7.0K
12:34 2,369.86 2,370.40 2,368.98 2,370.33 4.0K
12:35 2,369.19 2,370.47 2,368.89 2,370.47 5.0K
12:36 2,369.69 2,370.59 2,368.97 2,369.92 7.0K
12:37 2,369.80 2,370.41 2,369.13 2,369.66 5.0K
12:38 2,369.35 2,370.81 2,369.20 2,369.70 6.0K
12:39 2,370.32 2,371.07 2,369.35 2,369.72 7.0K
12:40 2,369.72 2,371.32 2,368.77 2,371.25 10.0K
12:41 2,369.87 2,370.77 2,369.56 2,370.46 10.0K
12:42 2,369.63 2,371.68 2,369.53 2,370.88 9.0K
12:43 2,370.80 2,371.39 2,369.93 2,370.62 6.0K
12:44 2,370.00 2,371.33 2,369.71 2,371.15 4.0K
12:45 2,370.90 2,371.28 2,369.39 2,371.08 7.0K
12:46 2,371.02 2,371.02 2,369.41 2,369.45 19.0K
12:47 2,370.05 2,371.29 2,369.47 2,370.48 8.0K
12:48 2,370.49 2,370.72 2,369.50 2,370.40 7.0K
12:49 2,371.15 2,371.25 2,369.65 2,369.65 3.0K
12:50 2,370.82 2,371.52 2,369.72 2,371.28 8.0K
12:51 2,371.19 2,372.06 2,370.62 2,371.41 41.0K
12:52 2,371.58 2,372.68 2,370.91 2,372.00 38.0K
12:53 2,371.98 2,372.95 2,370.96 2,372.15 6.0K
12:54 2,371.43 2,372.75 2,371.09 2,372.05 20.0K
12:55 2,372.39 2,373.03 2,371.48 2,372.68 46.0K
12:56 2,372.81 2,372.95 2,370.96 2,372.75 20.0K
12:57 2,371.43 2,373.16 2,371.37 2,373.16 13.0K
12:58 2,373.17 2,373.51 2,371.59 2,372.13 24.0K
12:59 2,372.55 2,373.57 2,371.97 2,372.84 21.0K
13:00 2,373.57 2,374.84 2,373.11 2,373.56 54.0K
13:01 2,374.79 2,375.28 2,374.06 2,374.40 36.0K
13:02 2,374.55 2,376.12 2,373.91 2,375.64 18.0K
13:03 2,375.40 2,375.75 2,373.89 2,374.56 15.0K
13:04 2,373.95 2,375.36 2,373.59 2,374.93 22.0K
13:05 2,374.97 2,375.35 2,373.52 2,375.34 20.0K
13:06 2,375.27 2,375.27 2,373.65 2,373.95 18.0K
13:07 2,373.88 2,374.92 2,372.22 2,374.07 10.0K
13:08 2,373.70 2,373.86 2,372.33 2,373.37 44.0K
13:09 2,372.45 2,373.97 2,371.97 2,372.08 15.0K
13:10 2,372.41 2,374.60 2,372.41 2,374.26 23.0K
13:11 2,374.06 2,374.30 2,372.21 2,373.08 14.0K
13:12 2,373.10 2,375.37 2,372.36 2,373.95 10.0K
13:13 2,373.23 2,374.23 2,372.24 2,373.00 8.0K
13:14 2,373.15 2,373.15 2,371.40 2,372.40 18.0K
13:15 2,372.52 2,373.10 2,371.41 2,372.00 13.0K
13:16 2,371.47 2,372.35 2,370.32 2,371.18 13.0K
13:17 2,371.64 2,371.78 2,370.23 2,370.23 12.0K
13:18 2,370.41 2,371.67 2,369.96 2,371.62 13.0K
13:19 2,370.50 2,372.50 2,370.50 2,370.79 30.0K
13:20 2,371.24 2,371.38 2,370.04 2,371.03 8.0K
13:21 2,371.58 2,371.77 2,370.10 2,371.10 20.0K
13:22 2,370.39 2,371.49 2,369.76 2,370.65 17.0K
13:23 2,370.73 2,370.88 2,369.53 2,370.08 13.0K
13:24 2,369.92 2,370.91 2,369.75 2,370.70 11.0K
13:25 2,370.58 2,370.69 2,369.24 2,370.14 30.0K
13:26 2,369.86 2,370.00 2,368.01 2,368.87 18.0K
13:27 2,368.63 2,369.55 2,367.53 2,369.51 34.0K
13:28 2,368.89 2,369.80 2,368.16 2,368.20 12.0K
13:29 2,368.09 2,368.78 2,367.72 2,368.75 9.0K
13:30 2,369.15 2,370.85 2,368.04 2,370.63 16.0K
13:31 2,371.05 2,371.05 2,369.13 2,370.14 8.0K
13:32 2,369.40 2,370.39 2,368.85 2,369.69 8.0K
13:33 2,369.98 2,370.19 2,368.84 2,369.06 12.0K
13:34 2,369.46 2,370.05 2,368.04 2,369.32 14.0K
13:35 2,369.43 2,370.68 2,368.75 2,370.04 10.0K
13:36 2,370.22 2,370.66 2,368.86 2,370.41 8.0K
13:37 2,370.48 2,370.74 2,368.45 2,370.74 6.0K
13:38 2,370.29 2,370.58 2,369.41 2,369.95 12.0K
13:39 2,368.91 2,370.85 2,368.91 2,370.81 20.0K
13:40 2,370.99 2,371.21 2,369.23 2,370.56 23.0K
13:41 2,370.40 2,371.22 2,369.49 2,370.29 12.0K
13:42 2,370.10 2,371.89 2,369.24 2,371.53 10.0K
13:43 2,371.83 2,372.82 2,370.19 2,371.05 11.0K
13:44 2,371.90 2,372.54 2,370.96 2,372.23 6.0K
13:45 2,371.07 2,372.76 2,370.74 2,372.54 6.0K
13:46 2,372.36 2,373.14 2,371.18 2,372.30 20.0K
13:47 2,372.25 2,373.55 2,371.74 2,373.35 10.0K
13:48 2,373.06 2,373.69 2,371.30 2,372.46 10.0K
13:49 2,373.64 2,373.76 2,372.16 2,372.72 7.0K
13:50 2,374.04 2,374.11 2,372.37 2,373.82 13.0K
13:51 2,373.84 2,374.64 2,373.01 2,374.15 9.0K
13:52 2,374.31 2,374.74 2,372.78 2,374.60 14.0K
13:53 2,374.38 2,375.91 2,374.05 2,375.91 32.0K
13:54 2,376.13 2,376.13 2,374.16 2,374.60 24.0K
13:55 2,374.43 2,376.02 2,374.43 2,375.19 13.0K
13:56 2,374.18 2,375.89 2,373.76 2,375.01 34.0K
13:57 2,375.44 2,376.55 2,374.48 2,375.05 20.0K
13:58 2,375.42 2,376.65 2,374.76 2,375.51 27.0K
13:59 2,375.62 2,375.82 2,373.81 2,375.12 19.0K
14:00 2,375.00 2,376.34 2,374.37 2,375.83 23.0K
14:01 2,376.56 2,376.96 2,375.18 2,375.66 12.0K
14:02 2,375.85 2,377.41 2,375.19 2,376.07 17.0K
14:03 2,377.17 2,377.17 2,375.17 2,376.56 19.0K
14:04 2,375.86 2,376.82 2,374.26 2,374.26 32.0K
14:05 2,374.05 2,375.96 2,374.05 2,375.22 17.0K
14:06 2,375.26 2,375.98 2,374.13 2,375.47 19.0K
14:07 2,375.37 2,375.54 2,374.05 2,374.30 12.0K
14:08 2,374.71 2,375.91 2,373.85 2,374.41 23.0K
14:09 2,374.32 2,375.58 2,374.06 2,374.93 12.0K
14:10 2,374.18 2,375.21 2,373.80 2,374.98 22.0K
14:11 2,373.80 2,375.29 2,373.78 2,374.69 19.0K
14:12 2,374.79 2,375.16 2,373.76 2,374.78 10.0K
14:13 2,373.83 2,375.42 2,373.63 2,374.92 14.0K
14:14 2,374.89 2,375.15 2,373.64 2,373.97 13.0K
14:15 2,373.79 2,374.90 2,372.35 2,372.40 9.0K
14:16 2,372.44 2,374.26 2,372.34 2,373.04 16.0K
14:17 2,372.96 2,374.33 2,372.72 2,374.16 12.0K
14:18 2,373.91 2,374.01 2,372.34 2,373.16 9.0K
14:19 2,373.09 2,373.72 2,371.87 2,373.60 13.0K
14:20 2,374.17 2,374.22 2,371.84 2,372.45 20.0K
14:21 2,372.06 2,373.25 2,371.44 2,371.76 11.0K
14:22 2,372.07 2,373.01 2,371.55 2,372.38 12.0K
14:23 2,372.19 2,372.92 2,371.25 2,372.59 6.0K
14:24 2,372.08 2,372.78 2,370.91 2,371.30 12.0K
14:25 2,372.66 2,372.66 2,370.54 2,370.89 11.0K
14:26 2,371.28 2,372.44 2,370.80 2,371.52 11.0K
14:27 2,371.24 2,372.85 2,371.10 2,371.69 10.0K
14:28 2,371.28 2,372.04 2,370.18 2,370.99 14.0K
14:29 2,370.67 2,372.36 2,369.87 2,371.37 15.0K
14:30 2,371.34 2,372.48 2,371.22 2,371.72 16.0K
14:31 2,371.93 2,372.38 2,370.89 2,372.20 11.0K
14:32 2,372.23 2,372.46 2,370.67 2,371.52 9.0K
14:33 2,371.90 2,372.24 2,370.68 2,371.17 9.0K
14:34 2,371.87 2,372.25 2,370.59 2,370.96 8.0K
14:35 2,371.04 2,372.17 2,370.44 2,372.17 10.0K
14:36 2,371.79 2,372.31 2,369.75 2,370.96 12.0K
14:37 2,371.05 2,371.40 2,369.85 2,369.85 13.0K
14:38 2,370.98 2,372.49 2,370.92 2,371.64 17.0K
14:39 2,371.48 2,372.46 2,371.20 2,371.91 17.0K
14:40 2,371.95 2,373.21 2,371.95 2,372.86 14.0K
14:41 2,371.90 2,372.93 2,371.52 2,372.03 10.0K
14:42 2,373.18 2,373.18 2,370.97 2,371.32 9.0K
14:43 2,371.22 2,372.04 2,369.93 2,370.49 10.0K
14:44 2,370.58 2,371.86 2,370.18 2,371.86 11.0K
14:45 2,370.43 2,371.92 2,370.43 2,370.89 11.0K
14:46 2,370.64 2,371.17 2,370.06 2,370.30 16.0K
14:47 2,371.17 2,371.60 2,370.32 2,371.52 9.0K
14:48 2,371.81 2,371.81 2,369.97 2,370.06 13.0K
14:49 2,371.26 2,371.30 2,369.90 2,370.47 23.0K
14:50 2,371.26 2,372.02 2,369.94 2,371.04 13.0K
14:51 2,370.58 2,371.89 2,370.24 2,370.41 13.0K
14:52 2,370.52 2,371.24 2,370.12 2,371.22 16.0K
14:53 2,370.46 2,371.49 2,369.64 2,369.88 10.0K
14:54 2,372.18 2,372.18 2,369.53 2,369.91 11.0K
14:55 2,370.06 2,371.13 2,369.44 2,370.25 11.0K
14:56 2,369.98 2,371.21 2,369.52 2,370.30 13.0K
14:57 2,370.30 2,371.25 2,369.66 2,369.94 12.0K
14:58 2,370.14 2,371.02 2,369.11 2,369.55 22.0K
14:59 2,370.71 2,370.71 2,368.34 2,368.87 16.0K
15:00 2,368.14 2,370.25 2,368.14 2,369.60 17.0K
15:01 2,369.68 2,370.33 2,368.62 2,370.33 13.0K
15:02 2,369.60 2,369.74 2,368.34 2,368.62 16.0K
15:03 2,368.30 2,370.00 2,366.69 2,366.69 20.0K
15:04 2,366.99 2,368.04 2,366.50 2,367.04 11.0K
15:05 2,368.26 2,368.39 2,366.74 2,367.42 14.0K
15:06 2,366.92 2,368.79 2,366.29 2,367.76 15.0K
15:07 2,366.37 2,368.39 2,366.37 2,367.43 17.0K
15:08 2,367.20 2,368.29 2,366.61 2,366.95 19.0K
15:09 2,368.06 2,368.06 2,366.16 2,366.16 20.0K
15:10 2,366.23 2,367.48 2,365.91 2,367.48 20.0K
15:11 2,367.34 2,368.59 2,366.28 2,366.28 28.0K
15:12 2,366.57 2,369.31 2,366.57 2,368.16 18.0K
15:13 2,368.76 2,369.65 2,367.25 2,369.15 19.0K
15:14 2,368.17 2,369.96 2,367.82 2,367.82 14.0K
15:15 2,368.29 2,369.58 2,367.98 2,367.99 18.0K
15:16 2,369.91 2,369.91 2,368.29 2,369.47 16.0K
15:17 2,368.49 2,369.64 2,367.97 2,369.44 11.0K
15:18 2,368.26 2,370.70 2,367.57 2,369.55 18.0K
15:19 2,369.65 2,371.14 2,369.22 2,369.80 14.0K
15:20 2,369.55 2,369.55 2,369.55 2,369.55 1.0K
15:21 2,369.55 2,369.55 2,369.55 2,369.55 0.0K
15:22 2,369.55 2,369.55 2,369.55 2,369.55 0.0K
15:23 2,369.55 2,369.55 2,369.55 2,369.55 0.0K
15:24 2,369.55 2,369.55 2,369.55 2,369.55 0.0K
15:25 2,369.55 2,369.55 2,369.55 2,369.55 0.0K
15:26 2,369.55 2,369.55 2,369.55 2,369.55 0.0K
15:27 2,369.55 2,369.55 2,369.55 2,369.55 0.0K
15:28 2,369.55 2,369.55 2,369.55 2,369.55 0.0K
15:29 2,369.55 2,371.06 2,369.55 2,370.83 153.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 2,314.05 2,320.48 2,269.53 2,281.22 5.2M
2025-09-25 2,327.28 2,334.34 2,315.61 2,333.94 4.9M
2025-09-24 2,378.39 2,378.39 2,306.36 2,325.43 6.9M
2025-09-23 2,369.61 2,377.41 2,356.96 2,370.83 6.6M
2025-09-22 2,369.84 2,385.03 2,361.14 2,367.30 5.1M
2025-09-19 2,399.95 2,399.95 2,356.71 2,363.44 5.4M
2025-09-18 2,378.21 2,403.49 2,367.17 2,403.49 6.0M
2025-09-17 2,366.54 2,375.32 2,353.59 2,370.92 4.2M
2025-09-16 2,392.36 2,397.02 2,359.71 2,362.28 7.8M
2025-09-15 2,344.26 2,392.62 2,344.26 2,386.27 8.4M
2025-09-12 2,341.67 2,344.99 2,323.23 2,335.51 9.4M
2025-09-11 2,312.69 2,321.88 2,290.22 2,321.88 8.5M
2025-09-10 2,291.83 2,305.65 2,284.51 2,301.28 5.8M
2025-09-09 2,275.83 2,309.37 2,264.43 2,302.20 6.0M
2025-09-08 2,241.87 2,259.22 2,238.28 2,257.48 4.6M
2025-09-05 2,232.52 2,252.18 2,232.52 2,247.05 4.3M
2025-09-04 2,212.36 2,230.23 2,206.28 2,230.23 4.2M
2025-09-03 2,181.42 2,199.42 2,176.80 2,186.97 4.9M
2025-09-02 2,181.07 2,183.57 2,158.60 2,176.80 4.6M
2025-09-01 2,206.71 2,206.71 2,169.97 2,177.07 5.1M
2025-08-29 2,246.34 2,250.67 2,214.40 2,224.26 5.2M
2025-08-28 2,267.00 2,267.00 2,232.53 2,239.17 5.3M
2025-08-27 2,266.14 2,272.05 2,245.83 2,253.97 5.0M
2025-08-26 2,268.00 2,285.66 2,257.93 2,261.61 8.9M
2025-08-25 2,245.80 2,267.06 2,234.84 2,267.06 4.7M
2025-08-22 2,261.16 2,275.31 2,220.35 2,224.29 6.4M
2025-08-21 2,233.87 2,294.34 2,231.11 2,256.12 7.8M
2025-08-20 2,236.10 2,236.16 2,199.89 2,232.03 6.7M
2025-08-19 2,275.06 2,275.06 2,231.49 2,244.56 8.0M
2025-08-18 2,286.95 2,288.77 2,249.62 2,253.19 10.9M
2025-08-14 2,283.76 2,296.47 2,266.98 2,293.04 11.6M
2025-08-13 2,274.72 2,274.72 2,244.64 2,270.63 6.5M
2025-08-12 2,264.49 2,291.64 2,253.70 2,255.55 6.7M
2025-08-11 2,281.05 2,290.19 2,267.76 2,276.43 10.8M
2025-08-08 2,298.39 2,305.21 2,267.24 2,279.07 6.1M
2025-08-07 2,322.65 2,330.99 2,303.43 2,311.04 6.8M
2025-08-06 2,279.46 2,325.47 2,277.15 2,320.25 10.0M
2025-08-05 2,271.37 2,309.53 2,267.43 2,291.39 7.8M
2025-08-04 2,222.44 2,246.74 2,210.42 2,238.97 6.6M
2025-08-01 2,317.91 2,317.91 2,215.93 2,221.59 10.1M
2025-07-31 2,418.65 2,441.93 2,330.89 2,343.02 12.8M
2025-07-30 2,405.56 2,429.22 2,386.91 2,395.12 22.1M
2025-07-29 2,391.97 2,402.13 2,359.81 2,401.70 10.3M
2025-07-28 2,436.64 2,441.48 2,402.49 2,415.90 10.2M
2025-07-25 2,392.13 2,428.07 2,380.77 2,418.70 9.0M
2025-07-24 2,365.47 2,406.69 2,364.51 2,405.64 10.7M
2025-07-23 2,405.92 2,405.92 2,335.55 2,372.62 9.9M
2025-07-22 2,381.58 2,408.13 2,356.62 2,366.65 10.9M
2025-07-21 2,321.61 2,388.59 2,318.38 2,378.13 21.5M
2025-07-18 2,321.80 2,334.35 2,305.00 2,316.93 12.2M
2025-07-17 2,317.45 2,317.45 2,268.64 2,298.12 7.6M
2025-07-16 2,331.43 2,335.83 2,292.12 2,294.93 8.3M
2025-07-15 2,316.20 2,341.33 2,306.20 2,330.17 12.4M
2025-07-14 2,324.27 2,333.53 2,313.96 2,318.41 7.1M
2025-07-11 2,322.84 2,350.66 2,320.70 2,325.06 17.1M
2025-07-10 2,279.19 2,324.31 2,274.91 2,324.24 9.1M
2025-07-09 2,261.05 2,277.05 2,248.26 2,271.25 9.3M
2025-07-08 2,242.20 2,283.32 2,230.39 2,249.96 21.8M
2025-07-07 2,250.21 2,258.46 2,211.96 2,228.77 7.4M
2025-07-04 2,276.34 2,293.40 2,252.28 2,259.65 11.8M
2025-07-03 2,248.46 2,303.47 2,241.20 2,291.03 20.2M
2025-07-02 2,202.21 2,224.24 2,171.30 2,223.59 25.0M
2025-07-01 2,169.41 2,233.75 2,169.41 2,218.88 17.2M
2025-06-30 2,112.15 2,158.60 2,111.20 2,156.43 10.9M
2025-06-27 2,117.99 2,124.06 2,066.92 2,075.57 13.5M
2025-06-26 2,107.18 2,116.40 2,079.38 2,111.98 29.9M
2025-06-25 2,123.90 2,131.19 2,093.02 2,101.63 12.6M
2025-06-24 2,071.52 2,106.14 2,071.21 2,102.17 13.7M
2025-06-23 2,091.10 2,091.10 2,045.99 2,057.31 9.7M
2025-06-20 2,059.74 2,088.69 2,048.07 2,083.46 9.5M
2025-06-19 2,059.06 2,067.82 2,034.12 2,059.31 9.0M
2025-06-18 2,020.70 2,052.72 2,020.70 2,044.62 10.8M
2025-06-17 2,043.36 2,067.76 2,007.95 2,032.44 17.4M
2025-06-16 2,035.40 2,056.72 2,003.98 2,054.42 9.8M
2025-06-13 2,062.23 2,065.44 2,022.09 2,025.72 15.9M
2025-06-12 2,062.26 2,084.64 2,056.54 2,061.85 16.0M
2025-06-11 2,040.17 2,071.79 2,024.84 2,071.25 25.0M
2025-06-10 1,990.93 2,037.32 1,987.95 2,015.36 8.8M
2025-06-09 1,992.41 1,999.99 1,976.63 1,985.87 10.3M
2025-06-05 1,968.83 1,997.38 1,962.17 1,981.22 8.5M
2025-06-04 1,940.89 1,979.12 1,935.28 1,965.88 13.3M
2025-06-02 1,907.25 1,923.40 1,888.90 1,901.12 9.1M
2025-05-30 1,910.34 1,923.61 1,893.75 1,910.49 24.2M
2025-05-29 1,870.62 1,915.92 1,864.87 1,910.52 12.2M
2025-05-28 1,791.75 1,860.62 1,789.87 1,857.22 22.0M
2025-05-27 1,784.08 1,799.20 1,772.48 1,780.60 7.3M
2025-05-26 1,751.62 1,792.91 1,751.62 1,792.91 9.3M
2025-05-23 1,791.69 1,793.43 1,746.89 1,749.23 16.0M
2025-05-22 1,819.17 1,828.22 1,783.14 1,791.29 15.6M
2025-05-21 1,822.94 1,840.58 1,818.77 1,828.53 8.2M
2025-05-20 1,863.23 1,867.02 1,809.02 1,815.55 11.7M
2025-05-19 1,870.85 1,885.29 1,858.26 1,864.98 8.7M
2025-05-16 1,898.83 1,898.83 1,852.47 1,862.54 10.2M
2025-05-15 1,891.15 1,904.67 1,886.10 1,889.68 7.2M
2025-05-14 1,892.95 1,913.25 1,883.09 1,901.37 15.5M
2025-05-13 1,884.04 1,894.50 1,863.47 1,873.14 8.7M
2025-05-12 1,865.96 1,888.94 1,859.77 1,888.94 9.6M
2025-05-09 1,891.82 1,893.11 1,844.50 1,847.14 9.2M
2025-05-08 1,868.16 1,887.64 1,868.16 1,882.60 10.3M
2025-05-07 1,877.01 1,881.79 1,851.26 1,863.06 8.3M
2025-05-02 1,869.42 1,870.32 1,840.57 1,861.23 7.2M
2025-04-30 1,889.50 1,903.92 1,864.46 1,873.55 18.1M
2025-04-29 1,896.32 1,916.87 1,884.27 1,909.82 17.5M
2025-04-28 1,911.28 1,922.12 1,887.15 1,890.64 13.6M
2025-04-25 1,892.34 1,918.11 1,889.62 1,903.84 23.3M
2025-04-24 1,858.05 1,871.44 1,832.93 1,871.08 17.7M
2025-04-23 1,834.88 1,860.96 1,829.88 1,856.37 10.9M
2025-04-22 1,801.63 1,820.11 1,793.03 1,800.22 7.4M
2025-04-21 1,799.15 1,826.64 1,790.07 1,805.48 8.0M
2025-04-18 1,799.90 1,805.31 1,786.34 1,804.88 5.1M
2025-04-17 1,782.26 1,804.69 1,777.45 1,800.24 10.5M
2025-04-16 1,826.23 1,833.05 1,773.15 1,777.66 4.8M
2025-04-15 1,810.06 1,825.31 1,798.30 1,816.98 5.1M
2025-04-14 1,816.65 1,841.64 1,799.85 1,804.75 6.3M
2025-04-11 1,752.16 1,794.38 1,745.63 1,794.38 7.3M
2025-04-10 1,747.28 1,795.90 1,732.64 1,795.90 9.6M
2025-04-09 1,702.35 1,719.79 1,647.78 1,656.22 7.5M
2025-04-08 1,758.14 1,761.28 1,706.39 1,714.04 6.8M
2025-04-07 1,756.11 1,767.70 1,713.67 1,719.63 8.3M
2025-04-04 1,797.26 1,864.55 1,792.38 1,844.86 9.6M
2025-04-03 1,801.28 1,835.54 1,799.04 1,823.97 7.6M
2025-04-02 1,911.57 1,918.12 1,849.44 1,862.74 9.0M
2025-04-01 1,914.85 1,923.19 1,878.81 1,909.63 6.4M
2025-03-31 1,946.36 1,950.17 1,888.97 1,893.58 7.3M
2025-03-28 2,041.12 2,042.04 1,981.10 1,989.06 5.3M
2025-03-27 2,046.23 2,065.24 2,035.38 2,036.83 7.8M
2025-03-26 2,040.01 2,080.08 2,031.79 2,069.53 4.9M
2025-03-25 2,077.48 2,077.48 2,022.37 2,027.21 5.8M
2025-03-24 2,068.74 2,072.67 2,046.43 2,062.39 4.7M
2025-03-21 2,077.57 2,078.34 2,025.07 2,063.45 11.5M
2025-03-20 2,104.25 2,105.03 2,071.58 2,075.28 9.4M
2025-03-19 2,046.17 2,093.06 2,042.55 2,065.68 11.9M
2025-03-18 2,057.39 2,078.54 2,035.06 2,037.72 12.1M
2025-03-17 2,077.25 2,088.75 2,042.65 2,051.06 8.8M
2025-03-14 2,078.10 2,109.08 2,055.38 2,064.94 12.4M
2025-03-13 2,117.63 2,122.89 2,080.36 2,087.89 10.6M
2025-03-12 2,072.51 2,103.73 2,053.97 2,102.58 8.7M
2025-03-11 2,046.50 2,067.00 2,032.65 2,056.77 8.8M
2025-03-10 2,083.24 2,112.94 2,072.87 2,105.44 9.8M
2025-03-07 2,016.97 2,093.32 2,005.94 2,075.79 23.5M
2025-03-06 2,064.09 2,078.36 2,022.83 2,035.29 22.3M
2025-03-05 2,022.35 2,050.88 2,000.30 2,047.28 13.2M
2025-03-04 2,029.10 2,033.72 1,991.88 1,996.40 22.9M
2025-02-28 2,117.91 2,121.29 2,048.39 2,048.39 23.3M
2025-02-27 2,158.94 2,159.54 2,135.09 2,154.11 23.1M
2025-02-26 2,111.22 2,157.67 2,104.36 2,152.26 26.4M
2025-02-25 2,157.24 2,160.44 2,117.08 2,117.65 35.4M
2025-02-24 2,148.88 2,182.86 2,147.82 2,174.32 22.3M
2025-02-21 2,159.54 2,174.73 2,146.62 2,169.63 25.0M
2025-02-20 2,145.61 2,172.00 2,143.72 2,149.62 21.7M
2025-02-19 2,109.66 2,153.96 2,109.43 2,146.54 20.3M
2025-02-18 2,093.71 2,112.37 2,084.87 2,107.38 12.1M
2025-02-17 2,042.59 2,101.59 2,035.58 2,093.85 16.2M
2025-02-14 2,057.35 2,065.08 2,030.56 2,034.28 14.8M
2025-02-13 2,012.12 2,055.93 2,006.28 2,055.93 14.1M
2025-02-12 1,999.09 2,015.61 1,989.10 1,999.72 11.4M
2025-02-11 2,012.63 2,030.26 1,994.56 1,996.36 13.6M
2025-02-10 1,961.51 2,010.36 1,936.66 2,001.56 16.0M
2025-02-07 2,004.11 2,012.45 1,972.59 1,972.77 12.2M
2025-02-06 1,991.05 2,014.56 1,973.15 2,014.56 17.3M
2025-02-05 1,970.24 2,001.98 1,970.24 1,991.07 8.9M
2025-02-04 1,974.21 1,991.23 1,943.56 1,947.21 7.5M
2025-02-03 1,996.48 1,996.48 1,942.93 1,951.73 9.0M
2025-01-31 2,055.43 2,062.97 2,023.68 2,036.81 8.5M
2025-01-24 2,060.29 2,065.47 2,042.20 2,054.07 7.9M
2025-01-23 2,089.85 2,089.85 2,046.64 2,046.64 9.3M
2025-01-22 2,095.74 2,107.40 2,072.41 2,092.81 10.8M
2025-01-21 2,122.11 2,131.87 2,057.96 2,076.34 15.1M
2025-01-20 2,127.23 2,148.85 2,106.82 2,129.85 11.5M
2025-01-17 2,080.17 2,115.60 2,077.34 2,109.20 13.1M
2025-01-16 2,089.58 2,096.28 2,071.12 2,090.20 14.6M
2025-01-15 2,071.55 2,092.96 2,045.92 2,048.99 12.4M
2025-01-14 2,066.99 2,080.31 2,040.69 2,067.47 8.1M
2025-01-13 2,055.23 2,064.97 2,038.26 2,044.70 8.5M
2025-01-10 2,081.30 2,085.32 2,056.39 2,062.08 13.3M
2025-01-09 2,062.68 2,091.44 2,043.92 2,081.47 14.8M
2025-01-08 2,011.99 2,060.33 2,010.24 2,054.11 11.4M
2025-01-07 2,034.19 2,050.61 2,021.88 2,025.47 9.1M
2025-01-06 1,988.81 2,024.76 1,985.13 2,015.90 11.6M
2025-01-03 1,890.63 1,999.22 1,889.46 1,990.14 25.4M
2025-01-02 1,906.27 1,907.82 1,879.49 1,893.08 8.9M