KRX Securities (KRXSEC)

KRXSEC
🏛️ Südkorea →
1,396.58
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 1,509.55 1,511.31 1,507.87 1,507.87 96.0K
09:01 1,506.78 1,506.78 1,501.57 1,503.74 98.0K
09:02 1,502.72 1,502.72 1,497.37 1,497.37 57.0K
09:03 1,497.30 1,501.90 1,496.10 1,500.29 78.0K
09:04 1,502.34 1,503.67 1,501.30 1,502.60 43.0K
09:05 1,501.16 1,502.01 1,498.66 1,500.55 63.0K
09:06 1,501.76 1,502.84 1,499.60 1,502.03 42.0K
09:07 1,502.53 1,504.82 1,500.69 1,503.30 28.0K
09:08 1,503.34 1,508.73 1,503.34 1,508.73 30.0K
09:09 1,507.61 1,508.97 1,507.03 1,508.14 21.0K
09:10 1,507.47 1,511.08 1,506.17 1,510.16 64.0K
09:11 1,510.16 1,512.46 1,509.11 1,512.46 39.0K
09:12 1,512.50 1,516.67 1,512.35 1,514.94 56.0K
09:13 1,515.51 1,515.79 1,513.73 1,514.43 22.0K
09:14 1,515.67 1,515.67 1,513.37 1,513.56 16.0K
09:15 1,513.62 1,513.96 1,511.37 1,512.46 29.0K
09:16 1,510.46 1,511.66 1,509.64 1,509.64 30.0K
09:17 1,509.25 1,510.23 1,507.96 1,510.23 9.0K
09:18 1,510.23 1,510.76 1,509.51 1,509.51 14.0K
09:19 1,510.24 1,511.63 1,510.18 1,510.52 37.0K
09:20 1,510.97 1,510.97 1,507.05 1,508.89 30.0K
09:21 1,509.47 1,509.47 1,506.36 1,507.21 16.0K
09:22 1,507.63 1,509.06 1,505.27 1,505.53 48.0K
09:23 1,505.40 1,506.51 1,505.02 1,505.43 47.0K
09:24 1,505.43 1,506.28 1,504.55 1,505.87 16.0K
09:25 1,505.64 1,506.09 1,503.81 1,505.86 21.0K
09:26 1,506.13 1,506.44 1,504.53 1,505.21 25.0K
09:27 1,504.81 1,505.68 1,504.69 1,505.36 11.0K
09:28 1,504.77 1,505.69 1,504.49 1,505.41 14.0K
09:29 1,505.62 1,506.38 1,504.67 1,504.92 11.0K
09:30 1,505.23 1,506.05 1,504.85 1,504.85 25.0K
09:31 1,505.42 1,508.50 1,505.19 1,508.07 40.0K
09:32 1,507.30 1,509.06 1,507.30 1,508.95 13.0K
09:33 1,508.72 1,508.72 1,505.14 1,506.02 19.0K
09:34 1,505.56 1,506.48 1,504.73 1,505.57 19.0K
09:35 1,505.15 1,506.45 1,504.24 1,505.18 9.0K
09:36 1,505.09 1,506.38 1,504.44 1,505.64 12.0K
09:37 1,505.16 1,505.27 1,501.98 1,502.71 39.0K
09:38 1,503.02 1,505.09 1,502.94 1,505.09 27.0K
09:39 1,504.94 1,505.80 1,503.79 1,505.77 72.0K
09:40 1,505.76 1,505.76 1,504.16 1,505.55 38.0K
09:41 1,505.05 1,506.09 1,503.78 1,503.78 22.0K
09:42 1,505.09 1,505.82 1,504.22 1,504.48 16.0K
09:43 1,504.84 1,506.80 1,504.84 1,506.39 7.0K
09:44 1,506.21 1,506.97 1,505.44 1,506.97 5.0K
09:45 1,506.60 1,506.60 1,503.36 1,503.82 65.0K
09:46 1,503.99 1,505.66 1,502.70 1,504.81 8.0K
09:47 1,504.81 1,504.81 1,502.92 1,503.19 22.0K
09:48 1,502.81 1,504.79 1,502.81 1,504.76 12.0K
09:49 1,504.07 1,505.47 1,503.39 1,505.47 12.0K
09:50 1,505.47 1,505.47 1,503.30 1,503.30 5.0K
09:51 1,503.75 1,504.44 1,502.47 1,503.08 26.0K
09:52 1,503.42 1,504.30 1,502.52 1,502.86 12.0K
09:53 1,501.96 1,504.38 1,501.96 1,503.83 11.0K
09:54 1,503.85 1,504.19 1,502.74 1,503.40 18.0K
09:55 1,503.22 1,504.22 1,502.55 1,503.05 4.0K
09:56 1,503.49 1,504.68 1,502.93 1,503.85 22.0K
09:57 1,503.78 1,505.87 1,502.44 1,505.43 26.0K
09:58 1,505.94 1,506.10 1,504.34 1,506.03 40.0K
09:59 1,505.61 1,506.20 1,504.74 1,505.00 16.0K
10:00 1,505.87 1,506.25 1,504.25 1,505.14 7.0K
10:01 1,505.14 1,505.42 1,503.97 1,504.86 18.0K
10:02 1,504.80 1,506.09 1,504.38 1,506.09 6.0K
10:03 1,506.02 1,506.02 1,503.63 1,505.54 6.0K
10:04 1,504.86 1,506.76 1,504.86 1,506.76 20.0K
10:05 1,506.76 1,507.84 1,505.69 1,507.08 31.0K
10:06 1,507.45 1,507.83 1,506.03 1,507.83 13.0K
10:07 1,507.76 1,508.37 1,506.88 1,508.37 8.0K
10:08 1,508.37 1,512.43 1,508.30 1,510.73 65.0K
10:09 1,510.74 1,512.11 1,510.64 1,511.51 24.0K
10:10 1,511.26 1,512.00 1,510.48 1,511.83 15.0K
10:11 1,511.84 1,512.80 1,511.20 1,512.13 11.0K
10:12 1,511.95 1,514.33 1,511.95 1,513.09 19.0K
10:13 1,513.42 1,514.28 1,511.83 1,513.23 22.0K
10:14 1,512.56 1,514.26 1,512.56 1,513.63 6.0K
10:15 1,513.61 1,513.61 1,511.63 1,511.63 19.0K
10:16 1,512.31 1,513.12 1,511.79 1,513.09 5.0K
10:17 1,513.09 1,513.23 1,511.82 1,513.23 12.0K
10:18 1,513.04 1,513.04 1,511.43 1,511.96 16.0K
10:19 1,511.96 1,511.96 1,510.37 1,511.39 14.0K
10:20 1,511.39 1,511.39 1,510.06 1,510.94 20.0K
10:21 1,510.57 1,511.89 1,509.62 1,510.21 125.0K
10:22 1,510.28 1,510.72 1,509.06 1,509.73 26.0K
10:23 1,509.72 1,510.78 1,509.36 1,510.33 148.0K
10:24 1,510.09 1,510.56 1,509.44 1,509.81 18.0K
10:25 1,509.81 1,511.09 1,509.72 1,511.09 13.0K
10:26 1,511.17 1,511.48 1,509.86 1,510.41 8.0K
10:27 1,511.56 1,511.67 1,509.93 1,510.85 27.0K
10:28 1,511.16 1,511.84 1,509.76 1,511.07 16.0K
10:29 1,511.07 1,511.07 1,509.49 1,510.28 10.0K
10:30 1,510.28 1,511.33 1,508.92 1,510.71 22.0K
10:31 1,510.71 1,511.26 1,509.72 1,510.59 18.0K
10:32 1,509.91 1,510.36 1,508.70 1,509.17 15.0K
10:33 1,510.29 1,510.29 1,508.53 1,509.50 13.0K
10:34 1,509.85 1,510.15 1,508.35 1,508.93 6.0K
10:35 1,509.04 1,509.65 1,508.22 1,509.23 8.0K
10:36 1,509.28 1,509.28 1,506.92 1,508.23 10.0K
10:37 1,508.23 1,508.60 1,507.50 1,507.50 20.0K
10:38 1,507.48 1,508.96 1,507.03 1,508.49 9.0K
10:39 1,507.60 1,508.48 1,507.44 1,507.79 10.0K
10:40 1,508.46 1,509.17 1,507.49 1,508.48 20.0K
10:41 1,509.38 1,509.38 1,507.28 1,508.97 36.0K
10:42 1,508.95 1,509.19 1,507.99 1,508.27 8.0K
10:43 1,508.27 1,511.86 1,508.27 1,511.86 8.0K
10:44 1,511.20 1,511.54 1,510.18 1,510.18 6.0K
10:45 1,510.35 1,511.75 1,509.99 1,511.16 4.0K
10:46 1,510.97 1,512.12 1,510.08 1,510.99 7.0K
10:47 1,510.51 1,512.32 1,510.51 1,510.86 7.0K
10:48 1,511.97 1,511.97 1,509.21 1,510.28 10.0K
10:49 1,511.50 1,512.27 1,510.01 1,511.90 53.0K
10:50 1,512.27 1,513.04 1,510.72 1,513.04 27.0K
10:51 1,513.04 1,513.71 1,511.51 1,512.67 6.0K
10:52 1,512.25 1,513.72 1,511.87 1,512.55 12.0K
10:53 1,512.20 1,513.82 1,511.73 1,513.10 7.0K
10:54 1,513.10 1,514.90 1,513.10 1,514.42 5.0K
10:55 1,513.83 1,514.78 1,512.30 1,514.23 15.0K
10:56 1,514.32 1,517.02 1,512.45 1,516.72 62.0K
10:57 1,516.86 1,518.80 1,516.86 1,518.72 79.0K
10:58 1,518.91 1,519.38 1,516.85 1,519.18 11.0K
10:59 1,517.92 1,520.41 1,517.92 1,518.69 118.0K
11:00 1,518.61 1,520.70 1,518.30 1,520.46 12.0K
11:01 1,520.23 1,520.52 1,519.06 1,520.42 18.0K
11:02 1,519.57 1,520.70 1,518.70 1,518.70 20.0K
11:03 1,519.83 1,520.02 1,518.56 1,519.55 9.0K
11:04 1,518.88 1,519.81 1,517.98 1,518.01 13.0K
11:05 1,518.28 1,519.63 1,516.51 1,518.01 13.0K
11:06 1,517.45 1,518.86 1,516.58 1,517.26 5.0K
11:07 1,517.59 1,517.67 1,515.14 1,515.74 17.0K
11:08 1,515.90 1,516.79 1,514.30 1,515.20 8.0K
11:09 1,515.31 1,515.94 1,512.79 1,512.79 26.0K
11:10 1,512.79 1,513.95 1,511.66 1,511.66 23.0K
11:11 1,512.49 1,514.22 1,511.90 1,513.01 14.0K
11:12 1,512.34 1,513.37 1,511.92 1,513.08 5.0K
11:13 1,513.31 1,515.01 1,513.31 1,515.01 15.0K
11:14 1,515.61 1,515.61 1,513.60 1,514.72 13.0K
11:15 1,514.50 1,516.15 1,513.95 1,514.61 7.0K
11:16 1,515.26 1,515.49 1,513.73 1,515.42 7.0K
11:17 1,514.33 1,514.75 1,512.54 1,514.75 4.0K
11:18 1,514.31 1,514.74 1,512.74 1,513.60 58.0K
11:19 1,513.51 1,516.06 1,513.26 1,514.51 5.0K
11:20 1,513.62 1,515.28 1,512.37 1,513.86 13.0K
11:21 1,513.86 1,514.88 1,512.47 1,513.69 5.0K
11:22 1,515.60 1,515.60 1,512.76 1,513.41 24.0K
11:23 1,514.47 1,514.72 1,512.34 1,513.08 7.0K
11:24 1,513.46 1,515.98 1,513.20 1,515.30 8.0K
11:25 1,515.72 1,517.14 1,514.88 1,515.44 7.0K
11:26 1,514.65 1,517.29 1,514.65 1,515.59 7.0K
11:27 1,515.13 1,517.07 1,515.13 1,515.68 17.0K
11:28 1,515.93 1,517.48 1,514.99 1,514.99 12.0K
11:29 1,514.99 1,517.28 1,514.96 1,515.72 3.0K
11:30 1,515.72 1,517.30 1,514.70 1,514.70 7.0K
11:31 1,514.70 1,516.88 1,514.70 1,514.77 3.0K
11:32 1,516.24 1,516.88 1,514.41 1,515.11 2.0K
11:33 1,515.53 1,517.03 1,515.21 1,515.21 9.0K
11:34 1,515.46 1,517.17 1,514.79 1,516.68 10.0K
11:35 1,516.68 1,517.12 1,514.71 1,517.12 10.0K
11:36 1,516.30 1,516.30 1,514.11 1,515.46 7.0K
11:37 1,515.51 1,516.50 1,514.38 1,515.23 2.0K
11:38 1,515.23 1,516.92 1,514.39 1,515.95 5.0K
11:39 1,516.37 1,516.64 1,515.04 1,515.80 13.0K
11:40 1,516.73 1,517.80 1,515.53 1,516.02 15.0K
11:41 1,516.39 1,518.43 1,516.24 1,518.43 13.0K
11:42 1,517.88 1,518.17 1,515.82 1,518.10 10.0K
11:43 1,517.74 1,517.75 1,515.90 1,516.90 6.0K
11:44 1,516.72 1,519.02 1,516.72 1,516.89 20.0K
11:45 1,517.79 1,519.49 1,517.36 1,518.40 7.0K
11:46 1,517.31 1,519.72 1,517.31 1,519.72 10.0K
11:47 1,519.76 1,519.76 1,517.24 1,519.13 7.0K
11:48 1,519.92 1,521.00 1,519.11 1,519.17 19.0K
11:49 1,519.61 1,520.70 1,519.16 1,519.72 5.0K
11:50 1,519.52 1,520.68 1,518.53 1,519.58 3.0K
11:51 1,519.53 1,520.70 1,518.24 1,520.33 5.0K
11:52 1,520.28 1,520.28 1,517.82 1,518.86 7.0K
11:53 1,520.16 1,521.02 1,518.85 1,520.58 13.0K
11:54 1,519.82 1,520.45 1,518.73 1,520.34 6.0K
11:55 1,519.66 1,520.36 1,518.62 1,520.36 5.0K
11:56 1,520.36 1,521.37 1,519.01 1,521.37 5.0K
11:57 1,521.37 1,521.41 1,519.28 1,519.70 2.0K
11:58 1,520.07 1,521.82 1,519.51 1,520.78 29.0K
11:59 1,520.85 1,523.68 1,520.64 1,523.68 59.0K
12:00 1,523.31 1,524.06 1,522.04 1,523.45 39.0K
12:01 1,523.98 1,525.35 1,523.17 1,524.99 16.0K
12:02 1,524.84 1,526.20 1,524.58 1,525.72 23.0K
12:03 1,525.35 1,526.41 1,525.30 1,525.31 21.0K
12:04 1,525.28 1,525.60 1,523.73 1,524.97 8.0K
12:05 1,525.58 1,525.88 1,524.59 1,525.88 13.0K
12:06 1,525.88 1,527.21 1,525.13 1,526.53 11.0K
12:07 1,526.32 1,527.04 1,524.45 1,526.34 12.0K
12:08 1,525.68 1,527.44 1,525.04 1,526.51 15.0K
12:09 1,526.05 1,527.29 1,525.50 1,526.93 25.0K
12:10 1,527.94 1,528.25 1,526.17 1,528.25 13.0K
12:11 1,528.06 1,528.63 1,527.30 1,528.03 10.0K
12:12 1,528.03 1,528.49 1,525.62 1,526.18 7.0K
12:13 1,526.84 1,528.35 1,525.86 1,527.52 9.0K
12:14 1,527.52 1,527.91 1,526.64 1,527.91 11.0K
12:15 1,526.98 1,528.60 1,525.80 1,526.50 12.0K
12:16 1,526.93 1,528.30 1,525.67 1,528.25 5.0K
12:17 1,527.51 1,528.87 1,527.28 1,528.34 5.0K
12:18 1,528.39 1,529.02 1,526.87 1,529.02 11.0K
12:19 1,527.92 1,529.64 1,527.42 1,528.80 21.0K
12:20 1,528.53 1,529.85 1,527.65 1,528.11 9.0K
12:21 1,528.29 1,529.37 1,528.20 1,528.33 7.0K
12:22 1,529.30 1,529.33 1,527.00 1,528.22 14.0K
12:23 1,529.31 1,529.31 1,526.85 1,528.28 7.0K
12:24 1,528.76 1,529.76 1,527.75 1,529.76 22.0K
12:25 1,530.19 1,530.46 1,527.89 1,529.71 23.0K
12:26 1,529.77 1,531.06 1,528.29 1,530.03 12.0K
12:27 1,529.89 1,533.43 1,529.89 1,532.20 37.0K
12:28 1,532.57 1,533.77 1,531.66 1,533.04 32.0K
12:29 1,533.34 1,534.87 1,532.91 1,534.08 14.0K
12:30 1,534.14 1,534.48 1,531.41 1,531.41 11.0K
12:31 1,531.18 1,532.67 1,530.97 1,531.41 8.0K
12:32 1,531.90 1,531.90 1,528.76 1,530.51 12.0K
12:33 1,530.51 1,530.51 1,528.94 1,529.17 7.0K
12:34 1,529.03 1,530.99 1,528.19 1,528.41 5.0K
12:35 1,528.78 1,529.40 1,526.79 1,528.85 11.0K
12:36 1,528.93 1,528.93 1,526.49 1,526.49 8.0K
12:37 1,527.16 1,528.45 1,526.52 1,527.64 5.0K
12:38 1,526.82 1,526.82 1,524.48 1,524.84 20.0K
12:39 1,524.35 1,526.23 1,523.93 1,525.10 4.0K
12:40 1,525.86 1,525.86 1,523.38 1,523.68 13.0K
12:41 1,524.29 1,525.30 1,523.39 1,524.59 19.0K
12:42 1,524.49 1,527.14 1,524.49 1,525.55 18.0K
12:43 1,527.32 1,527.64 1,524.89 1,526.56 5.0K
12:44 1,526.12 1,527.62 1,525.57 1,525.57 7.0K
12:45 1,526.17 1,527.43 1,524.54 1,526.45 83.0K
12:46 1,526.01 1,527.10 1,524.91 1,526.25 17.0K
12:47 1,526.25 1,527.25 1,525.48 1,526.64 8.0K
12:48 1,526.83 1,527.82 1,526.14 1,526.14 7.0K
12:49 1,525.96 1,527.68 1,525.96 1,526.90 11.0K
12:50 1,527.29 1,528.45 1,526.50 1,528.01 3.0K
12:51 1,527.74 1,528.86 1,526.60 1,526.60 12.0K
12:52 1,527.70 1,528.69 1,526.19 1,526.84 8.0K
12:53 1,528.31 1,528.76 1,525.98 1,527.07 11.0K
12:54 1,525.62 1,526.87 1,524.53 1,526.66 6.0K
12:55 1,526.59 1,527.85 1,525.70 1,527.85 12.0K
12:56 1,527.17 1,528.53 1,525.59 1,528.53 9.0K
12:57 1,527.85 1,528.35 1,526.32 1,528.35 11.0K
12:58 1,527.68 1,528.98 1,525.79 1,528.00 17.0K
12:59 1,528.42 1,529.15 1,527.76 1,528.13 7.0K
13:00 1,528.15 1,528.82 1,527.61 1,528.32 15.0K
13:01 1,528.65 1,529.17 1,527.43 1,527.68 4.0K
13:02 1,529.16 1,529.16 1,527.03 1,527.85 2.0K
13:03 1,527.85 1,528.51 1,526.62 1,527.72 20.0K
13:04 1,527.04 1,528.11 1,526.35 1,527.61 5.0K
13:05 1,527.24 1,527.91 1,525.90 1,527.01 7.0K
13:06 1,527.67 1,527.79 1,525.57 1,526.76 10.0K
13:07 1,527.29 1,527.29 1,524.17 1,524.17 11.0K
13:08 1,524.16 1,525.78 1,524.16 1,525.01 15.0K
13:09 1,525.01 1,528.33 1,524.45 1,527.22 23.0K
13:10 1,528.20 1,528.20 1,525.32 1,526.27 10.0K
13:11 1,526.19 1,527.91 1,524.68 1,525.60 51.0K
13:12 1,525.99 1,525.99 1,523.56 1,524.93 24.0K
13:13 1,524.87 1,526.71 1,524.43 1,525.41 12.0K
13:14 1,524.11 1,527.34 1,523.98 1,527.34 9.0K
13:15 1,526.91 1,527.12 1,524.33 1,525.39 10.0K
13:16 1,525.41 1,526.80 1,524.85 1,526.37 13.0K
13:17 1,526.17 1,526.77 1,524.59 1,524.96 21.0K
13:18 1,525.59 1,527.40 1,525.58 1,525.91 10.0K
13:19 1,526.32 1,527.35 1,525.83 1,525.83 15.0K
13:20 1,525.92 1,527.12 1,524.45 1,525.22 13.0K
13:21 1,526.61 1,526.61 1,523.57 1,524.31 14.0K
13:22 1,524.56 1,525.79 1,523.08 1,523.51 18.0K
13:23 1,522.96 1,524.80 1,522.96 1,523.92 34.0K
13:24 1,523.13 1,524.76 1,522.84 1,523.56 12.0K
13:25 1,523.02 1,524.76 1,523.02 1,523.41 5.0K
13:26 1,523.52 1,524.98 1,522.66 1,523.38 59.0K
13:27 1,523.67 1,523.82 1,521.66 1,522.73 16.0K
13:28 1,522.73 1,524.18 1,522.03 1,523.03 7.0K
13:29 1,523.09 1,524.09 1,522.34 1,523.33 4.0K
13:30 1,523.15 1,524.87 1,522.57 1,523.50 18.0K
13:31 1,523.03 1,524.82 1,521.78 1,523.36 9.0K
13:32 1,523.13 1,523.56 1,521.52 1,522.52 11.0K
13:33 1,522.34 1,522.34 1,519.65 1,520.04 14.0K
13:34 1,520.07 1,520.98 1,519.44 1,520.98 14.0K
13:35 1,521.69 1,521.69 1,519.29 1,519.69 34.0K
13:36 1,520.34 1,521.03 1,518.89 1,520.79 18.0K
13:37 1,520.50 1,520.69 1,519.08 1,519.66 30.0K
13:38 1,518.53 1,521.09 1,518.53 1,519.99 7.0K
13:39 1,520.03 1,520.48 1,518.56 1,518.93 8.0K
13:40 1,519.67 1,521.06 1,519.22 1,519.70 16.0K
13:41 1,518.90 1,519.43 1,517.85 1,517.92 12.0K
13:42 1,518.04 1,519.31 1,517.59 1,518.57 5.0K
13:43 1,517.70 1,519.92 1,517.70 1,518.37 21.0K
13:44 1,518.19 1,519.73 1,518.00 1,519.44 6.0K
13:45 1,519.44 1,519.98 1,517.52 1,518.12 4.0K
13:46 1,517.97 1,519.10 1,517.54 1,519.01 7.0K
13:47 1,517.47 1,520.01 1,517.42 1,517.59 14.0K
13:48 1,519.47 1,519.96 1,518.27 1,519.52 12.0K
13:49 1,519.08 1,519.08 1,517.66 1,518.23 7.0K
13:50 1,518.45 1,520.25 1,517.96 1,517.98 7.0K
13:51 1,518.51 1,520.18 1,517.77 1,517.77 6.0K
13:52 1,518.45 1,519.98 1,517.87 1,517.87 8.0K
13:53 1,519.14 1,520.81 1,517.88 1,519.66 9.0K
13:54 1,517.97 1,519.48 1,517.81 1,519.29 11.0K
13:55 1,519.41 1,521.03 1,518.33 1,519.28 10.0K
13:56 1,518.38 1,520.47 1,518.01 1,518.31 10.0K
13:57 1,518.18 1,518.80 1,516.42 1,516.64 19.0K
13:58 1,516.42 1,517.61 1,516.39 1,517.40 9.0K
13:59 1,517.54 1,518.04 1,516.57 1,517.04 7.0K
14:00 1,517.88 1,518.88 1,516.12 1,516.63 10.0K
14:01 1,517.07 1,517.96 1,516.22 1,516.51 7.0K
14:02 1,517.36 1,518.41 1,516.40 1,517.70 28.0K
14:03 1,516.91 1,517.90 1,516.36 1,517.23 35.0K
14:04 1,516.88 1,518.31 1,516.45 1,517.25 11.0K
14:05 1,517.55 1,518.73 1,516.26 1,516.55 5.0K
14:06 1,516.54 1,518.44 1,516.19 1,517.03 15.0K
14:07 1,516.84 1,518.44 1,516.27 1,517.37 5.0K
14:08 1,516.60 1,517.98 1,515.91 1,515.91 7.0K
14:09 1,516.41 1,518.47 1,515.87 1,515.87 14.0K
14:10 1,517.17 1,518.11 1,516.45 1,517.02 16.0K
14:11 1,517.66 1,518.82 1,516.23 1,518.33 10.0K
14:12 1,518.13 1,519.41 1,517.10 1,518.13 16.0K
14:13 1,517.72 1,517.72 1,515.69 1,516.93 18.0K
14:14 1,516.46 1,517.75 1,515.29 1,515.91 10.0K
14:15 1,515.37 1,517.52 1,514.70 1,514.77 26.0K
14:16 1,515.34 1,518.03 1,514.68 1,516.15 13.0K
14:17 1,515.28 1,517.06 1,514.99 1,516.11 8.0K
14:18 1,516.10 1,516.63 1,515.04 1,515.46 8.0K
14:19 1,515.75 1,517.05 1,515.32 1,516.29 6.0K
14:20 1,516.22 1,518.43 1,516.10 1,516.51 9.0K
14:21 1,516.94 1,517.89 1,515.90 1,516.29 9.0K
14:22 1,516.73 1,517.42 1,516.31 1,516.39 6.0K
14:23 1,515.86 1,516.21 1,514.81 1,515.01 11.0K
14:24 1,514.71 1,516.32 1,514.71 1,515.32 20.0K
14:25 1,515.00 1,516.82 1,514.80 1,515.28 21.0K
14:26 1,515.39 1,517.49 1,515.24 1,516.79 7.0K
14:27 1,515.36 1,517.97 1,515.36 1,516.43 8.0K
14:28 1,516.84 1,517.55 1,515.89 1,515.89 7.0K
14:29 1,516.26 1,518.11 1,515.65 1,518.11 7.0K
14:30 1,515.57 1,518.20 1,515.08 1,515.54 5.0K
14:31 1,515.02 1,516.56 1,514.90 1,515.29 10.0K
14:32 1,516.36 1,517.96 1,515.53 1,517.48 4.0K
14:33 1,517.77 1,518.56 1,515.72 1,516.62 5.0K
14:34 1,517.74 1,518.64 1,516.51 1,517.14 8.0K
14:35 1,516.83 1,518.98 1,516.37 1,517.42 3.0K
14:36 1,517.00 1,518.08 1,516.38 1,517.46 5.0K
14:37 1,516.57 1,518.34 1,516.45 1,516.86 11.0K
14:38 1,516.78 1,518.35 1,516.69 1,517.95 5.0K
14:39 1,517.52 1,519.19 1,516.99 1,517.06 12.0K
14:40 1,517.28 1,518.42 1,516.38 1,518.05 6.0K
14:41 1,516.89 1,517.82 1,516.25 1,517.11 12.0K
14:42 1,516.50 1,517.98 1,515.78 1,517.62 15.0K
14:43 1,516.24 1,518.32 1,515.89 1,516.43 21.0K
14:44 1,516.67 1,518.92 1,515.41 1,516.51 10.0K
14:45 1,516.32 1,518.61 1,515.83 1,517.57 15.0K
14:46 1,516.45 1,517.77 1,515.58 1,516.20 6.0K
14:47 1,516.74 1,517.73 1,515.28 1,516.31 8.0K
14:48 1,517.33 1,517.33 1,515.55 1,516.48 20.0K
14:49 1,516.19 1,518.10 1,516.19 1,517.03 10.0K
14:50 1,516.88 1,517.52 1,515.44 1,516.45 15.0K
14:51 1,516.87 1,518.08 1,515.46 1,515.79 11.0K
14:52 1,517.05 1,518.47 1,515.64 1,515.80 8.0K
14:53 1,516.61 1,517.67 1,515.54 1,515.75 12.0K
14:54 1,515.39 1,517.01 1,515.02 1,516.60 8.0K
14:55 1,515.76 1,516.84 1,514.33 1,516.84 10.0K
14:56 1,515.74 1,516.33 1,514.34 1,515.03 56.0K
14:57 1,514.93 1,516.20 1,514.29 1,514.79 5.0K
14:58 1,515.32 1,516.17 1,514.38 1,515.58 12.0K
14:59 1,514.65 1,515.74 1,514.54 1,514.93 6.0K
15:00 1,515.96 1,515.96 1,514.57 1,515.43 9.0K
15:01 1,515.04 1,516.36 1,514.77 1,514.98 6.0K
15:02 1,515.42 1,516.52 1,514.67 1,516.24 7.0K
15:03 1,515.00 1,516.57 1,514.86 1,514.86 41.0K
15:04 1,515.25 1,515.95 1,514.61 1,514.93 19.0K
15:05 1,515.65 1,515.79 1,514.51 1,515.64 20.0K
15:06 1,516.68 1,516.68 1,514.84 1,515.59 6.0K
15:07 1,515.16 1,515.89 1,514.42 1,514.84 20.0K
15:08 1,515.26 1,516.20 1,514.53 1,515.36 8.0K
15:09 1,515.90 1,515.90 1,513.97 1,514.98 25.0K
15:10 1,514.97 1,516.94 1,513.75 1,515.61 37.0K
15:11 1,516.03 1,516.11 1,514.73 1,515.99 8.0K
15:12 1,515.08 1,516.56 1,514.22 1,514.66 11.0K
15:13 1,515.67 1,516.83 1,514.45 1,515.53 15.0K
15:14 1,515.84 1,516.59 1,514.37 1,515.55 9.0K
15:15 1,515.80 1,516.92 1,514.12 1,516.08 37.0K
15:16 1,515.90 1,516.10 1,514.61 1,514.98 11.0K
15:17 1,514.79 1,515.91 1,514.39 1,515.07 41.0K
15:18 1,515.35 1,515.35 1,512.99 1,513.80 17.0K
15:19 1,513.80 1,516.83 1,513.60 1,515.60 32.0K
15:20 1,514.97 1,514.97 1,514.97 1,514.97 0.0K
15:21 1,514.97 1,514.97 1,514.97 1,514.97 0.0K
15:22 1,514.97 1,514.97 1,514.97 1,514.97 0.0K
15:23 1,514.97 1,514.97 1,514.97 1,514.97 0.0K
15:24 1,514.97 1,514.97 1,514.97 1,514.97 0.0K
15:25 1,514.97 1,514.97 1,514.97 1,514.97 0.0K
15:26 1,514.97 1,514.97 1,514.97 1,514.97 0.0K
15:27 1,514.97 1,514.97 1,514.97 1,514.97 0.0K
15:28 1,514.97 1,514.97 1,514.97 1,514.97 0.0K
15:29 1,514.97 1,515.92 1,514.91 1,515.92 306.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1,428.52 1,432.96 1,386.60 1,396.58 14.6M
2025-09-25 1,421.89 1,435.06 1,410.09 1,415.88 10.5M
2025-09-24 1,469.00 1,475.68 1,414.95 1,433.60 9.9M
2025-09-23 1,522.07 1,523.94 1,479.01 1,479.12 8.0M
2025-09-22 1,509.55 1,535.01 1,495.93 1,515.92 6.9M
2025-09-19 1,518.91 1,525.79 1,504.03 1,509.86 7.3M
2025-09-18 1,507.05 1,521.91 1,486.44 1,520.80 9.1M
2025-09-17 1,503.08 1,507.05 1,473.58 1,488.42 7.9M
2025-09-16 1,538.52 1,538.52 1,516.46 1,519.12 10.3M
2025-09-15 1,498.33 1,549.99 1,496.95 1,531.25 23.5M
2025-09-12 1,490.34 1,491.78 1,459.01 1,468.81 10.7M
2025-09-11 1,474.77 1,489.72 1,434.40 1,460.89 21.1M
2025-09-10 1,441.51 1,495.32 1,429.96 1,484.76 21.9M
2025-09-09 1,340.37 1,428.28 1,335.61 1,426.07 28.0M
2025-09-08 1,302.28 1,340.72 1,295.83 1,330.38 8.2M
2025-09-05 1,313.27 1,315.82 1,294.15 1,303.03 3.9M
2025-09-04 1,292.23 1,303.28 1,281.58 1,302.28 4.2M
2025-09-03 1,284.17 1,293.18 1,277.30 1,292.21 4.2M
2025-09-02 1,292.29 1,300.28 1,281.70 1,287.78 4.0M
2025-09-01 1,307.46 1,316.79 1,286.46 1,290.79 5.1M
2025-08-29 1,327.99 1,337.62 1,313.88 1,320.02 6.1M
2025-08-28 1,272.10 1,334.86 1,266.03 1,320.21 14.2M
2025-08-27 1,276.99 1,283.12 1,258.69 1,278.42 5.0M
2025-08-26 1,288.58 1,288.58 1,269.50 1,276.16 6.5M
2025-08-25 1,274.76 1,311.17 1,274.65 1,296.66 11.9M
2025-08-22 1,254.28 1,269.59 1,247.17 1,257.43 5.3M
2025-08-21 1,251.59 1,265.55 1,247.04 1,249.16 5.4M
2025-08-20 1,270.83 1,270.83 1,210.15 1,250.21 9.7M
2025-08-19 1,293.87 1,294.45 1,268.52 1,280.41 5.1M
2025-08-18 1,307.39 1,307.39 1,283.64 1,289.62 6.4M
2025-08-14 1,332.25 1,335.46 1,314.11 1,316.29 5.2M
2025-08-13 1,340.46 1,342.57 1,309.58 1,324.37 5.9M
2025-08-12 1,296.13 1,355.31 1,296.13 1,320.07 10.0M
2025-08-11 1,305.33 1,305.33 1,272.63 1,293.13 8.6M
2025-08-08 1,326.95 1,327.91 1,306.06 1,316.98 4.9M
2025-08-07 1,359.89 1,370.36 1,311.88 1,330.92 8.8M
2025-08-06 1,313.18 1,335.10 1,309.62 1,332.52 5.3M
2025-08-05 1,304.71 1,335.06 1,298.36 1,313.21 8.5M
2025-08-04 1,274.85 1,292.07 1,260.42 1,289.18 8.2M
2025-08-01 1,328.26 1,328.26 1,263.00 1,266.05 16.3M
2025-07-31 1,367.64 1,372.42 1,346.23 1,353.69 9.3M
2025-07-30 1,387.87 1,396.63 1,337.83 1,354.35 8.6M
2025-07-29 1,336.48 1,363.19 1,328.60 1,358.14 8.6M
2025-07-28 1,400.63 1,400.68 1,331.40 1,346.71 13.9M
2025-07-25 1,384.18 1,419.26 1,379.80 1,402.92 7.9M
2025-07-24 1,419.53 1,441.95 1,377.93 1,390.80 14.3M
2025-07-23 1,429.32 1,436.98 1,385.52 1,416.80 10.6M
2025-07-22 1,445.42 1,463.52 1,414.95 1,429.26 12.6M
2025-07-21 1,413.40 1,440.00 1,408.83 1,433.11 10.5M
2025-07-18 1,469.47 1,473.30 1,418.85 1,446.37 15.7M
2025-07-17 1,484.81 1,491.85 1,458.53 1,473.00 13.8M
2025-07-16 1,530.18 1,534.46 1,468.14 1,476.05 20.7M
2025-07-15 1,549.75 1,573.23 1,528.37 1,553.40 17.1M
2025-07-14 1,521.33 1,562.60 1,508.66 1,561.74 21.4M
2025-07-11 1,524.68 1,553.10 1,516.37 1,526.83 34.8M
2025-07-10 1,480.52 1,522.72 1,467.92 1,518.25 34.7M
2025-07-09 1,445.73 1,509.81 1,433.65 1,495.53 114.5M
2025-07-08 1,341.79 1,422.42 1,340.51 1,419.20 28.3M
2025-07-07 1,302.07 1,347.25 1,299.00 1,343.34 10.4M
2025-07-04 1,402.28 1,404.07 1,320.89 1,323.53 17.6M
2025-07-03 1,409.87 1,427.51 1,378.07 1,399.57 16.0M
2025-07-02 1,427.83 1,431.20 1,373.13 1,394.29 19.6M
2025-07-01 1,426.41 1,474.52 1,414.51 1,419.19 31.5M
2025-06-30 1,424.24 1,430.78 1,394.54 1,405.05 12.6M
2025-06-27 1,431.22 1,438.35 1,396.85 1,408.04 14.7M
2025-06-26 1,455.51 1,460.27 1,387.86 1,432.75 23.6M
2025-06-25 1,480.28 1,487.79 1,449.87 1,480.67 35.9M
2025-06-24 1,416.21 1,469.79 1,413.45 1,463.83 31.0M
2025-06-23 1,298.23 1,426.67 1,290.25 1,370.52 32.0M
2025-06-20 1,315.12 1,325.34 1,286.21 1,316.12 19.0M
2025-06-19 1,328.15 1,332.10 1,280.45 1,306.11 18.5M
2025-06-18 1,292.20 1,338.03 1,289.84 1,314.64 28.8M
2025-06-17 1,323.30 1,361.39 1,280.37 1,303.21 36.9M
2025-06-16 1,242.80 1,299.82 1,240.55 1,299.82 14.7M
2025-06-13 1,274.18 1,291.19 1,228.23 1,245.75 18.7M
2025-06-12 1,245.85 1,282.84 1,235.85 1,254.40 36.4M
2025-06-11 1,210.72 1,264.47 1,190.60 1,254.13 19.6M
2025-06-10 1,228.49 1,235.73 1,201.38 1,216.03 20.3M
2025-06-09 1,203.49 1,268.41 1,203.49 1,216.33 36.7M
2025-06-05 1,176.07 1,184.50 1,150.67 1,175.86 23.7M
2025-06-04 1,111.23 1,181.02 1,108.09 1,172.32 63.3M
2025-06-02 1,098.52 1,121.12 1,061.87 1,085.29 18.0M
2025-05-30 1,130.60 1,131.74 1,092.67 1,098.53 24.1M
2025-05-29 1,015.44 1,119.20 1,015.44 1,114.67 56.0M
2025-05-28 1,007.45 1,019.75 1,001.87 1,005.22 8.7M
2025-05-27 1,003.02 1,008.33 988.77 1,001.27 6.5M
2025-05-26 1,002.29 1,011.09 1,000.10 1,011.09 5.0M
2025-05-23 997.79 1,016.98 992.16 1,000.56 7.2M
2025-05-22 992.45 1,004.31 988.15 991.83 8.2M
2025-05-21 971.18 1,000.36 970.63 999.39 8.1M
2025-05-20 968.59 982.29 965.50 968.61 5.2M
2025-05-19 971.98 972.02 947.13 953.74 7.9M
2025-05-16 960.20 974.09 949.52 972.08 10.4M
2025-05-15 960.80 975.90 955.32 961.24 6.8M
2025-05-14 969.00 976.67 955.97 961.58 9.8M
2025-05-13 935.89 963.66 935.89 963.66 6.3M
2025-05-12 916.29 959.83 916.10 945.82 10.3M
2025-05-09 910.10 917.53 902.68 907.87 7.0M
2025-05-08 902.41 912.58 899.80 908.57 6.2M
2025-05-07 903.82 919.36 901.02 901.90 5.2M
2025-05-02 890.01 903.16 883.42 897.09 5.9M
2025-04-30 854.41 897.56 854.41 893.13 13.2M
2025-04-29 831.31 857.04 831.31 853.35 5.5M
2025-04-28 819.25 836.76 819.25 830.14 3.9M
2025-04-25 821.77 824.56 819.01 823.50 3.1M
2025-04-24 814.88 819.09 812.61 817.25 2.3M
2025-04-23 804.04 815.47 804.01 814.23 3.9M
2025-04-22 780.10 802.61 779.12 798.87 3.8M
2025-04-21 765.70 784.99 765.28 784.45 4.9M
2025-04-18 753.56 765.33 753.56 762.00 1.9M
2025-04-17 754.55 758.82 752.43 754.95 1.5M
2025-04-16 750.10 759.53 749.90 756.16 1.8M
2025-04-15 739.93 754.23 739.49 752.97 2.2M
2025-04-14 737.57 742.00 736.31 738.43 1.9M
2025-04-11 727.43 737.67 726.21 735.84 2.3M
2025-04-10 731.41 739.71 726.10 739.69 4.7M
2025-04-09 709.85 714.20 697.96 702.22 3.8M
2025-04-08 726.57 727.51 712.84 715.73 3.0M
2025-04-07 727.52 729.79 712.75 716.65 6.3M
2025-04-04 757.76 770.50 754.79 762.80 3.3M
2025-04-03 760.11 769.49 757.97 768.29 3.7M
2025-04-02 780.29 787.81 772.28 782.51 2.7M
2025-04-01 775.97 785.56 774.45 779.22 2.8M
2025-03-31 783.13 783.13 769.52 772.56 4.6M
2025-03-28 796.50 797.04 785.49 792.15 4.5M
2025-03-27 811.53 815.93 806.69 806.69 3.8M
2025-03-26 811.65 821.03 808.64 817.70 4.6M
2025-03-25 809.81 812.56 805.17 809.81 4.1M
2025-03-24 812.95 820.44 809.24 809.24 3.3M
2025-03-21 809.13 818.00 806.39 812.41 4.7M
2025-03-20 815.09 823.27 810.27 810.41 3.8M
2025-03-19 806.78 815.42 806.16 813.34 3.2M
2025-03-18 806.45 814.16 803.90 806.89 3.4M
2025-03-17 790.31 803.62 790.14 803.59 5.6M
2025-03-14 788.72 790.81 782.98 784.71 2.9M
2025-03-13 786.24 802.52 784.11 792.21 6.1M
2025-03-12 775.68 789.41 774.03 786.52 3.7M
2025-03-11 773.40 779.42 769.65 774.13 4.0M
2025-03-10 782.68 790.50 778.38 785.23 5.6M
2025-03-07 786.86 791.40 783.18 783.38 4.4M
2025-03-06 769.11 796.95 767.69 792.01 4.4M
2025-03-05 775.62 778.24 757.94 766.87 3.7M
2025-03-04 784.13 791.32 767.80 770.31 4.1M
2025-02-28 790.93 791.59 778.14 784.89 7.3M
2025-02-27 803.48 805.45 793.14 800.77 3.3M
2025-02-26 806.29 813.51 805.48 811.42 3.9M
2025-02-25 797.91 810.34 796.83 806.30 4.1M
2025-02-24 799.69 804.25 798.07 803.18 3.0M
2025-02-21 812.20 815.20 802.22 803.24 3.8M
2025-02-20 806.67 818.82 806.67 812.84 5.2M
2025-02-19 802.93 814.32 802.93 811.00 6.5M
2025-02-18 803.61 808.10 799.99 804.09 5.9M
2025-02-17 796.07 809.79 792.93 806.87 8.5M
2025-02-14 782.82 795.78 780.96 793.76 6.0M
2025-02-13 783.12 783.12 771.27 778.16 6.9M
2025-02-12 776.66 789.25 776.66 781.43 3.9M
2025-02-11 772.69 776.70 768.68 773.40 2.8M
2025-02-10 777.22 782.21 770.60 770.99 3.7M
2025-02-07 773.01 784.84 772.03 779.62 4.4M
2025-02-06 777.36 781.01 767.42 772.10 4.6M
2025-02-05 783.44 784.10 772.17 775.53 3.0M
2025-02-04 775.22 781.98 771.94 781.00 3.3M
2025-02-03 768.12 773.30 764.41 770.46 4.6M
2025-01-31 770.69 783.84 769.31 782.63 3.2M
2025-01-24 766.81 772.58 765.21 769.31 3.1M
2025-01-23 770.06 776.22 765.08 765.57 3.6M
2025-01-22 770.10 773.25 765.71 768.48 3.2M
2025-01-21 763.31 767.64 761.49 765.44 3.3M
2025-01-20 756.48 765.66 755.20 759.99 3.9M
2025-01-17 754.64 760.10 754.06 755.45 3.9M
2025-01-16 754.93 760.56 751.93 758.47 5.0M
2025-01-15 744.79 753.75 744.61 748.29 5.3M
2025-01-14 742.34 748.11 737.19 742.61 3.1M
2025-01-13 747.36 751.79 738.12 741.41 3.8M
2025-01-10 745.07 756.47 742.95 752.21 4.0M
2025-01-09 748.97 750.81 744.12 746.90 4.3M
2025-01-08 744.91 754.69 742.94 749.88 4.1M
2025-01-07 741.47 754.19 738.16 750.62 4.9M
2025-01-06 734.77 739.79 729.95 737.34 6.0M
2025-01-03 734.97 740.79 732.96 734.74 6.1M
2025-01-02 738.30 745.54 727.29 732.46 3.5M