KRX Steel (KRXSTL)

KRXSTL
🏛️ Südkorea →
2,297.37
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 2,336.04 2,342.67 2,336.04 2,341.12 54.0K
09:01 2,340.89 2,340.89 2,336.92 2,336.92 40.0K
09:02 2,337.61 2,338.48 2,331.44 2,331.44 27.0K
09:03 2,331.27 2,333.37 2,328.66 2,331.13 26.0K
09:04 2,329.10 2,332.08 2,327.16 2,327.16 30.0K
09:05 2,327.16 2,328.98 2,324.84 2,325.74 31.0K
09:06 2,325.87 2,327.78 2,324.29 2,327.78 15.0K
09:07 2,328.39 2,329.72 2,327.18 2,328.03 24.0K
09:08 2,327.99 2,328.48 2,325.48 2,328.03 15.0K
09:09 2,323.91 2,328.35 2,323.91 2,326.05 20.0K
09:10 2,324.72 2,329.10 2,323.82 2,327.61 17.0K
09:11 2,327.69 2,330.31 2,327.69 2,329.89 19.0K
09:12 2,329.59 2,331.24 2,329.03 2,329.03 9.0K
09:13 2,329.27 2,332.57 2,328.66 2,332.24 7.0K
09:14 2,332.61 2,335.32 2,332.61 2,334.82 12.0K
09:15 2,335.94 2,335.94 2,329.68 2,330.84 12.0K
09:16 2,332.10 2,332.10 2,325.82 2,326.21 11.0K
09:17 2,326.66 2,327.88 2,324.67 2,326.37 9.0K
09:18 2,326.17 2,327.20 2,325.23 2,326.07 9.0K
09:19 2,324.01 2,326.94 2,321.69 2,322.50 8.0K
09:20 2,322.97 2,323.12 2,321.51 2,321.51 11.0K
09:21 2,322.84 2,325.58 2,322.71 2,324.52 5.0K
09:22 2,324.50 2,326.78 2,323.94 2,324.14 7.0K
09:23 2,324.66 2,324.67 2,322.61 2,323.82 9.0K
09:24 2,324.72 2,324.72 2,321.70 2,321.70 10.0K
09:25 2,320.34 2,322.92 2,318.50 2,318.54 15.0K
09:26 2,318.53 2,319.46 2,315.62 2,315.62 11.0K
09:27 2,316.12 2,316.95 2,314.61 2,314.76 9.0K
09:28 2,314.04 2,314.66 2,309.61 2,311.26 23.0K
09:29 2,311.54 2,313.67 2,310.33 2,313.67 29.0K
09:30 2,313.01 2,313.07 2,310.73 2,311.65 31.0K
09:31 2,311.03 2,312.37 2,308.95 2,311.97 17.0K
09:32 2,312.52 2,313.07 2,309.87 2,310.63 7.0K
09:33 2,310.75 2,310.92 2,309.35 2,309.67 9.0K
09:34 2,309.65 2,310.34 2,307.71 2,307.88 16.0K
09:35 2,308.53 2,308.66 2,307.11 2,308.00 10.0K
09:36 2,308.13 2,308.74 2,305.86 2,306.75 16.0K
09:37 2,306.13 2,306.13 2,303.74 2,305.25 16.0K
09:38 2,304.43 2,304.43 2,302.27 2,302.39 16.0K
09:39 2,302.36 2,305.81 2,302.36 2,305.15 13.0K
09:40 2,304.36 2,305.02 2,302.77 2,303.73 14.0K
09:41 2,303.54 2,306.95 2,303.54 2,306.95 10.0K
09:42 2,305.10 2,305.33 2,303.23 2,303.27 9.0K
09:43 2,302.98 2,304.94 2,302.98 2,304.79 7.0K
09:44 2,304.59 2,306.28 2,304.01 2,305.69 5.0K
09:45 2,305.05 2,308.26 2,304.70 2,308.26 7.0K
09:46 2,308.14 2,309.89 2,307.92 2,308.41 4.0K
09:47 2,308.48 2,310.07 2,308.48 2,308.56 5.0K
09:48 2,308.03 2,310.54 2,308.03 2,309.26 3.0K
09:49 2,310.71 2,311.71 2,309.69 2,311.71 5.0K
09:50 2,310.97 2,312.13 2,309.98 2,310.38 6.0K
09:51 2,309.32 2,309.57 2,307.72 2,308.95 5.0K
09:52 2,309.79 2,309.90 2,308.65 2,309.77 3.0K
09:53 2,309.95 2,311.34 2,309.95 2,310.56 7.0K
09:54 2,309.08 2,310.79 2,308.41 2,308.46 6.0K
09:55 2,308.54 2,311.05 2,308.54 2,310.73 7.0K
09:56 2,310.52 2,310.52 2,308.62 2,309.34 4.0K
09:57 2,309.23 2,310.27 2,307.58 2,307.58 8.0K
09:58 2,307.58 2,309.30 2,307.50 2,309.12 5.0K
09:59 2,309.12 2,309.15 2,306.89 2,307.55 6.0K
10:00 2,307.40 2,309.23 2,306.97 2,308.55 5.0K
10:01 2,308.82 2,308.82 2,305.07 2,305.07 8.0K
10:02 2,305.87 2,305.87 2,301.55 2,301.55 14.0K
10:03 2,302.39 2,302.39 2,300.36 2,300.56 14.0K
10:04 2,302.12 2,302.44 2,300.93 2,302.31 7.0K
10:05 2,301.65 2,303.38 2,301.65 2,302.60 6.0K
10:06 2,301.94 2,303.44 2,301.94 2,303.06 7.0K
10:07 2,303.57 2,303.59 2,300.17 2,300.91 16.0K
10:08 2,300.81 2,302.46 2,300.58 2,302.46 9.0K
10:09 2,303.29 2,303.29 2,300.94 2,301.46 5.0K
10:10 2,301.42 2,303.43 2,300.98 2,302.22 3.0K
10:11 2,302.49 2,303.71 2,300.46 2,302.93 8.0K
10:12 2,302.91 2,303.97 2,302.19 2,303.45 5.0K
10:13 2,303.53 2,304.91 2,303.29 2,304.11 6.0K
10:14 2,304.11 2,306.55 2,303.95 2,305.06 7.0K
10:15 2,305.61 2,306.67 2,305.07 2,305.62 2.0K
10:16 2,305.65 2,307.46 2,305.65 2,306.65 3.0K
10:17 2,306.27 2,307.10 2,305.50 2,307.08 4.0K
10:18 2,307.17 2,307.17 2,304.10 2,304.12 7.0K
10:19 2,303.31 2,304.64 2,302.83 2,303.16 3.0K
10:20 2,303.95 2,304.19 2,302.94 2,303.83 2.0K
10:21 2,304.24 2,304.27 2,302.54 2,302.85 2.0K
10:22 2,302.99 2,304.31 2,302.71 2,303.87 3.0K
10:23 2,303.85 2,304.48 2,302.75 2,303.51 3.0K
10:24 2,304.35 2,306.24 2,304.20 2,306.11 3.0K
10:25 2,305.37 2,306.11 2,303.91 2,304.91 3.0K
10:26 2,304.21 2,306.25 2,304.21 2,304.24 8.0K
10:27 2,305.29 2,305.29 2,304.14 2,304.76 6.0K
10:28 2,304.68 2,305.04 2,303.22 2,304.09 5.0K
10:29 2,304.04 2,304.06 2,302.56 2,303.98 9.0K
10:30 2,304.08 2,304.08 2,301.51 2,301.96 11.0K
10:31 2,301.12 2,301.12 2,299.70 2,299.70 6.0K
10:32 2,299.64 2,301.66 2,299.64 2,299.97 11.0K
10:33 2,299.97 2,302.76 2,299.68 2,302.34 7.0K
10:34 2,302.64 2,302.92 2,300.38 2,301.54 6.0K
10:35 2,301.93 2,304.39 2,301.33 2,302.42 11.0K
10:36 2,301.76 2,302.55 2,300.75 2,301.31 7.0K
10:37 2,301.37 2,301.90 2,299.63 2,301.90 6.0K
10:38 2,301.85 2,302.44 2,300.81 2,301.08 5.0K
10:39 2,301.04 2,302.42 2,300.82 2,300.97 3.0K
10:40 2,300.97 2,303.32 2,300.97 2,303.32 3.0K
10:41 2,303.36 2,303.68 2,302.55 2,303.05 2.0K
10:42 2,302.29 2,303.59 2,302.01 2,303.59 5.0K
10:43 2,303.59 2,303.59 2,301.80 2,303.25 4.0K
10:44 2,302.45 2,303.93 2,301.04 2,302.78 3.0K
10:45 2,302.50 2,304.16 2,301.67 2,303.59 3.0K
10:46 2,303.64 2,303.64 2,301.33 2,301.33 9.0K
10:47 2,301.37 2,303.91 2,301.35 2,301.90 10.0K
10:48 2,301.49 2,303.23 2,301.42 2,302.48 3.0K
10:49 2,302.48 2,302.72 2,300.96 2,300.96 3.0K
10:50 2,301.35 2,301.78 2,299.40 2,299.40 10.0K
10:51 2,298.98 2,300.24 2,298.44 2,299.12 6.0K
10:52 2,298.32 2,299.84 2,297.84 2,297.84 3.0K
10:53 2,297.84 2,300.01 2,297.84 2,299.35 3.0K
10:54 2,298.54 2,299.94 2,298.22 2,299.94 4.0K
10:55 2,299.92 2,299.92 2,298.05 2,298.56 3.0K
10:56 2,298.51 2,299.43 2,297.75 2,298.19 1.0K
10:57 2,298.19 2,298.46 2,296.44 2,297.76 7.0K
10:58 2,297.78 2,298.21 2,296.72 2,296.73 6.0K
10:59 2,296.68 2,298.26 2,295.91 2,297.95 9.0K
11:00 2,297.55 2,297.97 2,296.03 2,296.48 3.0K
11:01 2,296.53 2,297.64 2,295.45 2,296.33 2.0K
11:02 2,296.60 2,297.14 2,295.43 2,296.86 2.0K
11:03 2,297.14 2,297.51 2,295.39 2,295.39 8.0K
11:04 2,296.13 2,297.03 2,295.77 2,296.15 9.0K
11:05 2,296.04 2,296.19 2,293.73 2,295.08 7.0K
11:06 2,294.54 2,295.17 2,293.18 2,293.18 5.0K
11:07 2,294.68 2,295.50 2,293.99 2,294.99 13.0K
11:08 2,294.99 2,295.19 2,294.20 2,294.51 4.0K
11:09 2,294.23 2,295.81 2,294.05 2,294.17 2.0K
11:10 2,293.93 2,295.81 2,292.52 2,292.52 6.0K
11:11 2,293.21 2,293.71 2,291.79 2,291.79 7.0K
11:12 2,291.73 2,293.50 2,291.73 2,292.81 4.0K
11:13 2,292.45 2,293.76 2,292.13 2,292.42 5.0K
11:14 2,292.50 2,294.05 2,291.50 2,293.34 3.0K
11:15 2,293.39 2,293.59 2,291.40 2,293.59 3.0K
11:16 2,294.30 2,294.30 2,292.54 2,294.03 3.0K
11:17 2,294.03 2,294.03 2,291.68 2,291.68 3.0K
11:18 2,291.23 2,293.92 2,291.23 2,293.48 2.0K
11:19 2,293.48 2,294.00 2,292.45 2,293.98 1.0K
11:20 2,293.98 2,294.83 2,293.34 2,293.51 4.0K
11:21 2,294.07 2,294.77 2,292.83 2,293.28 3.0K
11:22 2,293.97 2,294.79 2,293.01 2,293.05 9.0K
11:23 2,293.05 2,294.49 2,292.73 2,294.49 4.0K
11:24 2,293.71 2,294.55 2,292.14 2,292.14 4.0K
11:25 2,292.78 2,294.28 2,291.94 2,293.90 37.0K
11:26 2,293.06 2,294.15 2,292.32 2,293.79 3.0K
11:27 2,293.79 2,294.51 2,292.92 2,292.92 8.0K
11:28 2,293.71 2,295.17 2,293.61 2,294.43 9.0K
11:29 2,294.43 2,295.29 2,293.48 2,294.48 5.0K
11:30 2,294.76 2,296.37 2,294.71 2,295.64 2.0K
11:31 2,294.95 2,295.62 2,293.99 2,294.22 1.0K
11:32 2,294.22 2,295.63 2,293.93 2,295.24 3.0K
11:33 2,295.05 2,296.25 2,294.11 2,295.22 3.0K
11:34 2,295.58 2,297.58 2,295.40 2,297.58 9.0K
11:35 2,297.58 2,298.27 2,296.47 2,297.50 3.0K
11:36 2,297.77 2,299.83 2,297.44 2,299.10 3.0K
11:37 2,298.85 2,301.90 2,298.85 2,300.87 2.0K
11:38 2,300.59 2,302.71 2,300.59 2,302.71 3.0K
11:39 2,302.46 2,302.49 2,300.86 2,301.01 1.0K
11:40 2,300.72 2,302.38 2,300.34 2,301.41 13.0K
11:41 2,301.85 2,302.51 2,300.36 2,300.36 2.0K
11:42 2,300.36 2,302.35 2,300.36 2,300.98 2.0K
11:43 2,301.95 2,302.58 2,300.57 2,301.45 2.0K
11:44 2,300.72 2,302.48 2,300.65 2,300.68 1.0K
11:45 2,300.58 2,302.17 2,300.37 2,301.79 3.0K
11:46 2,301.01 2,301.70 2,299.84 2,300.60 4.0K
11:47 2,302.19 2,302.19 2,300.15 2,301.93 2.0K
11:48 2,301.97 2,302.55 2,300.18 2,301.11 7.0K
11:49 2,301.95 2,302.18 2,299.05 2,299.96 7.0K
11:50 2,299.55 2,300.76 2,299.52 2,299.57 3.0K
11:51 2,300.28 2,301.66 2,299.51 2,300.71 3.0K
11:52 2,300.71 2,302.04 2,300.47 2,301.08 5.0K
11:53 2,300.95 2,301.08 2,299.42 2,299.66 3.0K
11:54 2,299.66 2,301.20 2,299.58 2,300.12 2.0K
11:55 2,298.76 2,300.05 2,298.64 2,299.42 5.0K
11:56 2,300.10 2,300.61 2,298.87 2,299.28 1.0K
11:57 2,298.58 2,300.28 2,298.36 2,299.23 2.0K
11:58 2,298.95 2,299.87 2,298.11 2,299.03 8.0K
11:59 2,298.97 2,298.99 2,297.71 2,297.96 2.0K
12:00 2,299.02 2,299.25 2,297.27 2,298.24 2.0K
12:01 2,299.20 2,299.42 2,297.64 2,298.55 4.0K
12:02 2,298.52 2,299.33 2,297.97 2,298.76 3.0K
12:03 2,297.98 2,298.76 2,297.07 2,298.59 4.0K
12:04 2,299.45 2,300.23 2,298.57 2,299.78 3.0K
12:05 2,299.14 2,299.83 2,298.37 2,299.42 3.0K
12:06 2,298.64 2,299.73 2,297.89 2,298.79 2.0K
12:07 2,298.73 2,299.83 2,298.00 2,299.18 2.0K
12:08 2,299.12 2,299.24 2,297.08 2,298.24 3.0K
12:09 2,298.23 2,298.36 2,297.06 2,298.00 4.0K
12:10 2,297.38 2,298.66 2,297.01 2,297.69 5.0K
12:11 2,296.90 2,300.49 2,296.90 2,300.49 2.0K
12:12 2,298.96 2,300.43 2,298.41 2,300.42 3.0K
12:13 2,300.72 2,300.72 2,299.31 2,300.23 2.0K
12:14 2,300.23 2,301.05 2,298.74 2,299.94 3.0K
12:15 2,300.21 2,300.52 2,298.26 2,298.26 1.0K
12:16 2,298.66 2,300.38 2,298.33 2,300.38 5.0K
12:17 2,299.47 2,299.81 2,298.27 2,299.67 1.0K
12:18 2,299.40 2,299.40 2,297.17 2,297.64 2.0K
12:19 2,297.71 2,298.81 2,296.95 2,296.95 3.0K
12:20 2,297.69 2,298.41 2,297.14 2,297.42 3.0K
12:21 2,296.96 2,298.31 2,296.96 2,297.88 2.0K
12:22 2,298.66 2,299.12 2,297.20 2,298.55 4.0K
12:23 2,297.68 2,298.60 2,296.78 2,297.41 14.0K
12:24 2,297.43 2,298.14 2,296.75 2,297.74 5.0K
12:25 2,297.35 2,297.83 2,295.64 2,295.64 3.0K
12:26 2,295.82 2,297.19 2,295.24 2,296.79 7.0K
12:27 2,296.85 2,297.25 2,295.78 2,296.20 6.0K
12:28 2,296.48 2,297.74 2,295.67 2,297.70 7.0K
12:29 2,297.60 2,297.64 2,295.67 2,295.82 4.0K
12:30 2,295.55 2,297.78 2,295.39 2,296.26 2.0K
12:31 2,297.05 2,297.33 2,295.74 2,296.65 3.0K
12:32 2,297.43 2,297.66 2,295.83 2,297.29 3.0K
12:33 2,296.54 2,297.28 2,296.07 2,296.07 3.0K
12:34 2,297.54 2,297.54 2,296.47 2,296.50 2.0K
12:35 2,296.50 2,297.82 2,296.47 2,297.04 1.0K
12:36 2,297.04 2,297.89 2,296.36 2,296.99 1.0K
12:37 2,296.30 2,297.86 2,295.81 2,296.71 2.0K
12:38 2,296.32 2,297.61 2,295.82 2,296.43 10.0K
12:39 2,295.46 2,297.14 2,295.46 2,296.86 3.0K
12:40 2,296.58 2,297.38 2,294.95 2,294.95 3.0K
12:41 2,295.64 2,297.06 2,295.47 2,296.94 2.0K
12:42 2,297.01 2,297.01 2,295.57 2,295.70 4.0K
12:43 2,295.70 2,296.63 2,294.78 2,295.89 3.0K
12:44 2,295.90 2,296.78 2,295.26 2,296.09 2.0K
12:45 2,295.78 2,296.76 2,295.12 2,295.40 1.0K
12:46 2,296.09 2,297.12 2,295.33 2,296.98 4.0K
12:47 2,296.88 2,297.55 2,295.38 2,295.38 5.0K
12:48 2,296.16 2,296.27 2,295.29 2,295.99 4.0K
12:49 2,296.49 2,297.30 2,295.04 2,295.80 11.0K
12:50 2,296.18 2,296.76 2,295.23 2,295.68 5.0K
12:51 2,295.07 2,296.59 2,295.07 2,296.45 3.0K
12:52 2,296.45 2,297.06 2,294.95 2,295.57 6.0K
12:53 2,295.35 2,296.82 2,294.68 2,296.26 4.0K
12:54 2,296.29 2,296.87 2,295.35 2,296.52 1.0K
12:55 2,296.54 2,297.19 2,295.25 2,296.78 2.0K
12:56 2,296.74 2,297.55 2,295.58 2,296.76 2.0K
12:57 2,296.34 2,297.57 2,295.50 2,296.39 5.0K
12:58 2,296.48 2,297.17 2,295.02 2,295.78 4.0K
12:59 2,295.99 2,297.19 2,295.47 2,296.25 2.0K
13:00 2,295.31 2,296.55 2,293.87 2,294.90 5.0K
13:01 2,294.96 2,296.00 2,294.18 2,295.13 4.0K
13:02 2,295.13 2,295.13 2,293.55 2,295.10 2.0K
13:03 2,294.78 2,294.97 2,293.34 2,294.48 5.0K
13:04 2,294.48 2,294.48 2,290.12 2,291.69 6.0K
13:05 2,290.90 2,291.44 2,288.64 2,289.99 6.0K
13:06 2,290.55 2,290.91 2,289.21 2,290.91 8.0K
13:07 2,290.40 2,291.33 2,289.60 2,291.02 2.0K
13:08 2,291.02 2,291.12 2,289.19 2,290.76 3.0K
13:09 2,291.59 2,291.90 2,290.03 2,290.90 4.0K
13:10 2,290.19 2,291.65 2,289.58 2,290.98 4.0K
13:11 2,290.87 2,292.58 2,289.54 2,292.11 10.0K
13:12 2,292.11 2,293.79 2,291.76 2,292.88 4.0K
13:13 2,293.83 2,294.20 2,291.83 2,292.61 4.0K
13:14 2,291.73 2,293.94 2,291.73 2,293.89 2.0K
13:15 2,293.08 2,295.44 2,292.35 2,294.02 2.0K
13:16 2,294.02 2,294.50 2,292.03 2,293.76 13.0K
13:17 2,293.96 2,294.26 2,293.15 2,293.99 2.0K
13:18 2,294.29 2,295.07 2,293.30 2,295.02 3.0K
13:19 2,294.94 2,296.80 2,293.02 2,296.14 6.0K
13:20 2,295.36 2,297.14 2,295.11 2,296.93 4.0K
13:21 2,297.04 2,298.44 2,296.70 2,297.47 5.0K
13:22 2,297.37 2,298.54 2,296.59 2,298.54 3.0K
13:23 2,297.70 2,298.87 2,297.70 2,298.55 2.0K
13:24 2,298.55 2,299.02 2,297.42 2,298.11 5.0K
13:25 2,297.40 2,297.66 2,296.29 2,296.36 4.0K
13:26 2,295.57 2,297.03 2,295.57 2,296.56 2.0K
13:27 2,296.45 2,296.95 2,295.43 2,296.85 2.0K
13:28 2,296.85 2,297.29 2,295.32 2,296.05 6.0K
13:29 2,295.99 2,295.99 2,293.47 2,295.11 7.0K
13:30 2,295.39 2,295.47 2,294.13 2,294.49 2.0K
13:31 2,294.49 2,295.26 2,293.52 2,293.52 3.0K
13:32 2,293.52 2,294.42 2,293.40 2,293.56 9.0K
13:33 2,293.46 2,294.69 2,292.90 2,293.32 2.0K
13:34 2,293.19 2,294.10 2,292.74 2,293.58 8.0K
13:35 2,293.27 2,294.65 2,293.06 2,293.83 5.0K
13:36 2,294.64 2,298.06 2,293.54 2,297.20 10.0K
13:37 2,297.22 2,298.93 2,297.22 2,297.93 4.0K
13:38 2,297.93 2,297.93 2,295.15 2,295.34 4.0K
13:39 2,296.03 2,296.53 2,294.37 2,295.84 6.0K
13:40 2,296.54 2,296.94 2,295.13 2,296.88 2.0K
13:41 2,296.33 2,296.91 2,294.61 2,295.28 3.0K
13:42 2,295.55 2,296.59 2,294.78 2,294.92 3.0K
13:43 2,295.54 2,296.50 2,295.23 2,295.95 7.0K
13:44 2,295.95 2,296.20 2,294.81 2,295.57 3.0K
13:45 2,295.68 2,296.47 2,295.27 2,296.47 2.0K
13:46 2,295.75 2,296.73 2,294.94 2,295.34 2.0K
13:47 2,295.06 2,296.39 2,294.79 2,296.20 4.0K
13:48 2,295.82 2,296.93 2,295.72 2,295.87 4.0K
13:49 2,295.80 2,295.96 2,294.51 2,294.87 2.0K
13:50 2,295.70 2,296.36 2,294.81 2,296.36 2.0K
13:51 2,294.91 2,294.99 2,293.61 2,294.99 3.0K
13:52 2,294.86 2,294.86 2,291.81 2,291.91 5.0K
13:53 2,292.65 2,293.52 2,291.49 2,292.82 5.0K
13:54 2,293.59 2,293.59 2,291.65 2,291.85 2.0K
13:55 2,292.10 2,292.24 2,290.57 2,291.70 5.0K
13:56 2,290.86 2,291.46 2,289.99 2,291.16 7.0K
13:57 2,290.46 2,291.53 2,289.95 2,290.89 4.0K
13:58 2,290.07 2,291.71 2,289.92 2,290.70 3.0K
13:59 2,291.40 2,291.73 2,290.10 2,291.16 4.0K
14:00 2,291.24 2,291.24 2,289.28 2,290.06 2.0K
14:01 2,290.33 2,290.97 2,289.26 2,289.26 5.0K
14:02 2,290.30 2,291.70 2,289.31 2,291.66 8.0K
14:03 2,291.68 2,292.74 2,290.09 2,292.34 3.0K
14:04 2,291.20 2,292.36 2,290.16 2,290.16 7.0K
14:05 2,290.86 2,292.06 2,290.21 2,291.38 2.0K
14:06 2,291.77 2,291.82 2,289.85 2,291.33 5.0K
14:07 2,290.82 2,291.56 2,289.23 2,290.81 4.0K
14:08 2,290.80 2,290.94 2,289.11 2,290.83 6.0K
14:09 2,289.38 2,291.14 2,289.25 2,289.93 6.0K
14:10 2,289.79 2,292.64 2,289.20 2,290.35 6.0K
14:11 2,290.64 2,294.49 2,290.64 2,291.21 6.0K
14:12 2,291.77 2,292.87 2,291.30 2,292.87 5.0K
14:13 2,292.54 2,293.14 2,290.88 2,292.42 13.0K
14:14 2,292.50 2,294.04 2,291.48 2,291.61 13.0K
14:15 2,292.31 2,292.96 2,290.69 2,292.84 8.0K
14:16 2,292.99 2,293.31 2,292.04 2,292.06 4.0K
14:17 2,293.11 2,294.35 2,293.02 2,293.02 6.0K
14:18 2,292.33 2,294.08 2,291.90 2,293.55 3.0K
14:19 2,293.55 2,293.66 2,291.54 2,292.23 6.0K
14:20 2,291.97 2,293.21 2,291.47 2,292.22 2.0K
14:21 2,292.52 2,294.80 2,292.11 2,294.80 4.0K
14:22 2,293.98 2,296.11 2,293.98 2,295.84 5.0K
14:23 2,295.81 2,295.89 2,293.15 2,293.53 4.0K
14:24 2,293.20 2,294.62 2,293.02 2,294.25 2.0K
14:25 2,293.21 2,294.85 2,293.18 2,294.19 2.0K
14:26 2,293.94 2,295.71 2,293.57 2,294.42 3.0K
14:27 2,294.31 2,296.75 2,294.31 2,296.16 7.0K
14:28 2,296.19 2,297.26 2,295.85 2,297.13 4.0K
14:29 2,297.53 2,297.76 2,295.17 2,295.25 3.0K
14:30 2,294.92 2,297.20 2,294.38 2,296.32 4.0K
14:31 2,296.32 2,298.58 2,296.12 2,296.63 7.0K
14:32 2,296.63 2,296.87 2,294.84 2,296.24 2.0K
14:33 2,295.54 2,297.23 2,295.54 2,297.06 3.0K
14:34 2,296.42 2,297.57 2,295.58 2,296.91 12.0K
14:35 2,296.35 2,296.90 2,295.43 2,295.55 6.0K
14:36 2,296.23 2,297.64 2,295.73 2,297.19 7.0K
14:37 2,297.25 2,298.30 2,296.15 2,296.98 2.0K
14:38 2,297.27 2,298.11 2,296.12 2,297.14 6.0K
14:39 2,296.86 2,299.35 2,296.83 2,298.18 3.0K
14:40 2,298.20 2,299.98 2,297.59 2,299.11 3.0K
14:41 2,298.83 2,300.40 2,298.35 2,299.75 9.0K
14:42 2,299.06 2,301.08 2,299.06 2,301.08 2.0K
14:43 2,300.11 2,300.66 2,298.29 2,298.29 8.0K
14:44 2,298.45 2,299.59 2,297.99 2,299.51 5.0K
14:45 2,298.89 2,298.95 2,296.91 2,298.00 4.0K
14:46 2,298.00 2,299.21 2,297.34 2,297.86 8.0K
14:47 2,298.18 2,298.41 2,297.04 2,297.93 5.0K
14:48 2,298.44 2,299.27 2,297.23 2,299.18 4.0K
14:49 2,299.25 2,299.25 2,296.62 2,296.94 5.0K
14:50 2,297.10 2,298.53 2,296.18 2,296.98 5.0K
14:51 2,296.98 2,298.24 2,295.99 2,297.06 3.0K
14:52 2,297.06 2,297.28 2,294.44 2,295.00 6.0K
14:53 2,295.95 2,295.95 2,293.16 2,293.16 4.0K
14:54 2,293.04 2,296.85 2,293.04 2,293.65 4.0K
14:55 2,295.43 2,296.30 2,293.90 2,294.43 3.0K
14:56 2,295.67 2,296.36 2,294.60 2,295.11 4.0K
14:57 2,295.73 2,296.40 2,293.88 2,296.24 11.0K
14:58 2,296.10 2,296.23 2,294.12 2,295.02 4.0K
14:59 2,295.12 2,296.17 2,294.41 2,294.41 7.0K
15:00 2,294.97 2,295.88 2,294.04 2,294.91 4.0K
15:01 2,294.93 2,295.51 2,294.11 2,294.11 4.0K
15:02 2,295.64 2,296.11 2,294.24 2,295.93 4.0K
15:03 2,295.87 2,295.87 2,293.26 2,294.19 9.0K
15:04 2,293.50 2,296.44 2,293.50 2,294.98 4.0K
15:05 2,295.52 2,296.26 2,293.14 2,294.79 3.0K
15:06 2,294.59 2,295.56 2,293.33 2,294.52 6.0K
15:07 2,294.46 2,295.10 2,293.66 2,293.66 8.0K
15:08 2,293.86 2,294.98 2,293.09 2,294.83 10.0K
15:09 2,292.91 2,294.79 2,292.27 2,292.27 5.0K
15:10 2,293.06 2,293.42 2,291.94 2,292.91 7.0K
15:11 2,292.67 2,293.91 2,291.93 2,293.74 5.0K
15:12 2,292.85 2,293.98 2,292.12 2,292.75 6.0K
15:13 2,291.88 2,293.61 2,291.88 2,292.94 19.0K
15:14 2,293.08 2,293.87 2,291.73 2,293.58 10.0K
15:15 2,294.01 2,294.14 2,292.50 2,292.93 8.0K
15:16 2,292.93 2,294.64 2,292.03 2,292.52 9.0K
15:17 2,292.94 2,295.03 2,291.50 2,293.40 5.0K
15:18 2,295.16 2,295.16 2,292.63 2,294.36 8.0K
15:19 2,294.31 2,294.87 2,293.04 2,293.66 10.0K
15:20 2,293.80 2,293.80 2,293.80 2,293.80 1.0K
15:21 2,293.80 2,293.80 2,293.80 2,293.80 0.0K
15:22 2,293.80 2,293.80 2,293.80 2,293.80 0.0K
15:23 2,293.80 2,293.80 2,293.80 2,293.80 0.0K
15:24 2,293.80 2,293.80 2,293.80 2,293.80 0.0K
15:25 2,293.80 2,293.80 2,293.80 2,293.80 0.0K
15:26 2,293.80 2,293.80 2,293.80 2,293.80 0.0K
15:27 2,293.80 2,293.80 2,293.80 2,293.80 0.0K
15:28 2,293.80 2,293.80 2,293.80 2,293.80 0.0K
15:29 2,293.80 2,297.37 2,293.80 2,297.37 97.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 2,336.04 2,342.67 2,288.64 2,297.37 2.5M
2025-09-25 2,366.65 2,371.06 2,344.13 2,358.81 4.3M
2025-09-24 2,361.18 2,363.94 2,329.90 2,338.15 4.8M
2025-09-23 2,354.86 2,370.33 2,336.93 2,340.67 1.8M
2025-09-22 2,386.96 2,392.04 2,346.77 2,358.32 2.2M
2025-09-19 2,409.41 2,418.11 2,387.36 2,387.36 2.9M
2025-09-18 2,440.35 2,442.13 2,386.84 2,404.37 2.3M
2025-09-17 2,448.60 2,466.21 2,430.03 2,438.38 2.5M
2025-09-16 2,465.37 2,489.52 2,444.07 2,448.12 3.1M
2025-09-15 2,462.03 2,502.85 2,448.11 2,464.39 4.0M
2025-09-12 2,356.60 2,452.42 2,347.40 2,435.36 3.4M
2025-09-11 2,362.13 2,366.29 2,338.37 2,347.17 3.3M
2025-09-10 2,323.96 2,364.49 2,323.96 2,356.55 2.8M
2025-09-09 2,323.90 2,345.73 2,302.66 2,326.72 2.2M
2025-09-08 2,276.99 2,305.98 2,276.18 2,304.50 1.9M
2025-09-05 2,270.48 2,283.49 2,253.37 2,277.27 2.6M
2025-09-04 2,263.70 2,285.23 2,251.67 2,268.16 2.4M
2025-09-03 2,216.58 2,264.18 2,212.02 2,252.51 3.0M
2025-09-02 2,211.67 2,221.20 2,187.37 2,204.08 2.0M
2025-09-01 2,229.33 2,231.83 2,197.93 2,204.58 1.9M
2025-08-29 2,251.51 2,253.96 2,221.16 2,236.81 2.3M
2025-08-28 2,249.36 2,250.12 2,234.18 2,240.50 2.0M
2025-08-27 2,282.66 2,286.60 2,241.75 2,257.21 2.7M
2025-08-26 2,296.20 2,308.15 2,267.99 2,278.38 2.4M
2025-08-25 2,298.83 2,303.99 2,279.27 2,299.25 1.8M
2025-08-22 2,298.86 2,314.14 2,273.66 2,278.68 2.0M
2025-08-21 2,258.86 2,296.74 2,254.63 2,272.78 2.6M
2025-08-20 2,257.44 2,258.45 2,200.40 2,250.75 3.1M
2025-08-19 2,309.37 2,309.44 2,252.41 2,268.84 2.5M
2025-08-18 2,338.57 2,347.92 2,299.68 2,302.67 2.6M
2025-08-14 2,352.19 2,364.52 2,333.25 2,350.77 3.1M
2025-08-13 2,347.86 2,350.69 2,311.01 2,350.69 3.2M
2025-08-12 2,342.41 2,366.94 2,327.76 2,334.45 9.4M
2025-08-11 2,327.71 2,354.48 2,318.87 2,344.55 3.8M
2025-08-08 2,347.39 2,352.95 2,307.11 2,317.81 2.4M
2025-08-07 2,359.54 2,370.69 2,334.27 2,364.59 2.7M
2025-08-06 2,343.30 2,379.01 2,342.79 2,370.99 3.1M
2025-08-05 2,362.58 2,372.22 2,330.75 2,355.98 3.7M
2025-08-04 2,341.02 2,355.75 2,309.60 2,330.99 3.4M
2025-08-01 2,517.16 2,517.16 2,353.57 2,361.69 5.8M
2025-07-31 2,572.74 2,597.05 2,538.09 2,550.12 4.5M
2025-07-30 2,640.06 2,652.57 2,573.19 2,578.80 5.6M
2025-07-29 2,577.31 2,633.12 2,547.56 2,630.30 5.9M
2025-07-28 2,637.35 2,663.69 2,601.31 2,623.58 7.5M
2025-07-25 2,630.04 2,658.74 2,623.22 2,642.65 7.2M
2025-07-24 2,655.49 2,665.70 2,607.61 2,626.97 5.1M
2025-07-23 2,652.45 2,672.39 2,615.35 2,666.37 8.5M
2025-07-22 2,616.26 2,644.87 2,562.47 2,593.73 8.7M
2025-07-21 2,534.34 2,644.27 2,534.34 2,623.65 5.6M
2025-07-18 2,556.95 2,575.80 2,534.42 2,547.71 9.3M
2025-07-17 2,558.86 2,565.39 2,513.91 2,556.44 3.0M
2025-07-16 2,561.60 2,591.82 2,530.50 2,548.18 4.5M
2025-07-15 2,474.63 2,561.12 2,468.89 2,560.78 5.0M
2025-07-14 2,478.51 2,493.46 2,456.60 2,481.56 3.5M
2025-07-11 2,467.53 2,519.79 2,462.43 2,486.41 6.2M
2025-07-10 2,431.21 2,478.28 2,412.34 2,435.26 6.8M
2025-07-09 2,427.27 2,442.31 2,406.99 2,419.05 4.3M
2025-07-08 2,395.54 2,416.76 2,375.57 2,407.32 3.9M
2025-07-07 2,384.53 2,445.75 2,351.19 2,409.53 5.7M
2025-07-04 2,393.85 2,408.58 2,349.42 2,369.92 6.4M
2025-07-03 2,292.85 2,422.37 2,287.84 2,413.25 11.2M
2025-07-02 2,248.70 2,260.07 2,190.10 2,259.74 3.4M
2025-07-01 2,230.45 2,296.87 2,227.65 2,249.49 5.0M
2025-06-30 2,229.69 2,244.27 2,205.09 2,218.37 2.5M
2025-06-27 2,255.78 2,273.51 2,240.65 2,255.21 3.7M
2025-06-26 2,256.87 2,270.92 2,209.13 2,256.30 3.2M
2025-06-25 2,228.34 2,272.26 2,210.42 2,263.51 5.8M
2025-06-24 2,181.88 2,218.46 2,168.30 2,212.50 5.6M
2025-06-23 2,169.56 2,247.43 2,164.06 2,202.84 4.7M
2025-06-20 2,207.06 2,211.76 2,166.37 2,185.32 4.3M
2025-06-19 2,118.13 2,189.70 2,105.93 2,189.53 6.1M
2025-06-18 2,109.95 2,117.44 2,086.69 2,112.98 3.1M
2025-06-17 2,098.58 2,128.33 2,074.26 2,096.75 3.8M
2025-06-16 2,114.67 2,120.18 2,080.02 2,118.47 3.6M
2025-06-13 2,100.59 2,138.21 2,082.76 2,120.27 9.2M
2025-06-12 2,052.63 2,083.36 2,048.13 2,072.92 4.5M
2025-06-11 2,046.83 2,082.37 2,039.47 2,075.02 4.4M
2025-06-10 1,963.88 2,033.23 1,961.94 2,033.23 5.4M
2025-06-09 1,943.26 1,964.39 1,939.93 1,948.62 3.4M
2025-06-05 1,910.12 1,939.01 1,907.81 1,927.01 2.9M
2025-06-04 1,868.23 1,903.54 1,856.75 1,901.08 3.6M
2025-06-02 1,856.14 1,881.97 1,837.30 1,856.34 2.9M
2025-05-30 1,898.59 1,924.08 1,890.42 1,897.74 4.7M
2025-05-29 1,891.57 1,913.19 1,879.15 1,905.85 3.4M
2025-05-28 1,819.57 1,884.58 1,819.57 1,878.58 5.2M
2025-05-27 1,796.71 1,840.37 1,796.71 1,807.68 2.3M
2025-05-26 1,757.02 1,817.15 1,756.58 1,817.15 1.8M
2025-05-23 1,766.61 1,766.61 1,744.51 1,762.33 1.8M
2025-05-22 1,777.17 1,777.17 1,751.33 1,764.21 1.5M
2025-05-21 1,792.27 1,809.95 1,783.38 1,783.70 1.5M
2025-05-20 1,795.55 1,803.15 1,775.12 1,786.74 1.9M
2025-05-19 1,796.91 1,806.71 1,778.32 1,785.52 1.5M
2025-05-16 1,845.30 1,845.30 1,809.95 1,813.63 1.8M
2025-05-15 1,839.03 1,852.38 1,834.77 1,837.82 1.7M
2025-05-14 1,849.97 1,854.03 1,825.04 1,850.77 2.1M
2025-05-13 1,870.07 1,877.68 1,850.18 1,859.36 1.9M
2025-05-12 1,875.35 1,892.11 1,860.23 1,890.26 2.3M
2025-05-09 1,855.81 1,874.21 1,854.99 1,858.53 2.2M
2025-05-08 1,847.54 1,858.52 1,835.24 1,850.92 2.0M
2025-05-07 1,849.79 1,856.78 1,826.17 1,838.93 1.7M
2025-05-02 1,839.38 1,839.77 1,808.30 1,832.32 1.3M
2025-04-30 1,825.31 1,845.74 1,818.28 1,843.04 1.9M
2025-04-29 1,847.50 1,856.59 1,834.21 1,843.60 1.5M
2025-04-28 1,820.43 1,852.84 1,820.43 1,836.26 1.6M
2025-04-25 1,822.78 1,836.72 1,807.29 1,818.44 1.9M
2025-04-24 1,810.87 1,819.00 1,787.37 1,807.59 1.5M
2025-04-23 1,792.61 1,810.26 1,774.64 1,804.88 2.2M
2025-04-22 1,744.66 1,768.58 1,740.95 1,763.91 2.9M
2025-04-21 1,751.97 1,761.39 1,736.92 1,747.51 1.3M
2025-04-18 1,753.16 1,757.96 1,736.29 1,753.07 1.3M
2025-04-17 1,746.18 1,759.82 1,733.82 1,755.09 1.4M
2025-04-16 1,780.78 1,787.17 1,744.09 1,748.48 1.5M
2025-04-15 1,777.02 1,785.71 1,757.33 1,777.94 1.9M
2025-04-14 1,758.54 1,764.42 1,745.22 1,747.66 2.2M
2025-04-11 1,718.13 1,735.81 1,705.44 1,731.54 1.9M
2025-04-10 1,729.02 1,755.82 1,709.16 1,754.83 2.8M
2025-04-09 1,685.66 1,701.42 1,638.90 1,655.13 2.6M
2025-04-08 1,718.90 1,727.58 1,677.38 1,681.69 2.4M
2025-04-07 1,740.38 1,740.38 1,687.22 1,690.32 3.5M
2025-04-04 1,802.27 1,844.32 1,776.32 1,815.79 2.7M
2025-04-03 1,782.33 1,830.59 1,777.90 1,825.55 2.1M
2025-04-02 1,893.98 1,895.48 1,830.93 1,832.94 2.3M
2025-04-01 1,901.67 1,904.22 1,859.94 1,881.10 2.1M
2025-03-31 1,896.65 1,898.80 1,869.61 1,881.89 2.6M
2025-03-28 2,002.97 2,012.15 1,921.03 1,935.42 3.1M
2025-03-27 2,038.71 2,042.55 2,003.71 2,009.23 2.4M
2025-03-26 2,061.52 2,080.74 2,047.30 2,066.97 2.8M
2025-03-25 2,142.88 2,148.54 2,028.62 2,037.25 4.2M
2025-03-24 2,119.94 2,127.26 2,094.62 2,104.69 2.3M
2025-03-21 2,147.87 2,153.80 2,105.27 2,129.73 3.5M
2025-03-20 2,138.82 2,192.02 2,138.82 2,162.27 5.1M
2025-03-19 2,116.38 2,138.18 2,109.78 2,121.06 3.9M
2025-03-18 2,130.92 2,152.74 2,108.69 2,115.96 2.4M
2025-03-17 2,132.70 2,142.11 2,109.96 2,122.54 2.9M
2025-03-14 2,148.14 2,186.81 2,117.91 2,118.20 3.4M
2025-03-13 2,180.23 2,186.98 2,140.76 2,164.54 5.1M
2025-03-12 2,102.30 2,177.33 2,075.57 2,173.57 6.3M
2025-03-11 2,084.21 2,106.53 2,078.69 2,091.25 5.3M
2025-03-10 2,159.75 2,168.31 2,117.09 2,146.95 7.0M
2025-03-07 2,046.68 2,191.88 2,040.32 2,160.36 17.2M
2025-03-06 1,994.30 2,074.56 1,994.30 2,062.42 11.1M
2025-03-05 1,928.73 1,978.59 1,913.75 1,971.29 5.6M
2025-03-04 1,928.64 1,950.16 1,901.85 1,926.38 4.0M
2025-02-28 1,955.40 1,958.52 1,919.15 1,927.94 4.9M
2025-02-27 1,980.12 1,988.99 1,967.11 1,984.08 3.3M
2025-02-26 1,958.90 1,992.61 1,951.27 1,985.93 4.5M
2025-02-25 1,975.76 1,996.57 1,949.59 1,950.51 4.2M
2025-02-24 1,985.39 1,996.79 1,970.22 1,989.44 6.4M
2025-02-21 2,002.57 2,037.16 1,975.14 1,991.78 14.6M
2025-02-20 1,891.28 1,943.65 1,885.06 1,939.91 9.2M
2025-02-19 1,849.95 1,901.26 1,848.30 1,886.19 16.6M
2025-02-18 1,859.95 1,866.14 1,838.61 1,851.36 3.2M
2025-02-17 1,819.18 1,855.52 1,809.95 1,851.94 2.7M
2025-02-14 1,803.24 1,827.76 1,789.64 1,815.36 2.7M
2025-02-13 1,754.75 1,801.89 1,751.78 1,801.44 3.8M
2025-02-12 1,744.28 1,752.09 1,725.34 1,736.41 2.6M
2025-02-11 1,749.38 1,763.32 1,739.16 1,741.28 2.7M
2025-02-10 1,747.48 1,751.29 1,723.49 1,749.09 3.1M
2025-02-07 1,770.83 1,791.94 1,764.61 1,765.87 1.7M
2025-02-06 1,782.08 1,786.44 1,766.69 1,781.80 2.0M
2025-02-05 1,770.42 1,782.75 1,767.86 1,772.39 2.0M
2025-02-04 1,767.86 1,779.94 1,755.75 1,764.19 2.7M
2025-02-03 1,799.93 1,799.93 1,748.30 1,757.97 3.4M
2025-01-31 1,871.73 1,873.70 1,826.80 1,833.95 1.7M
2025-01-24 1,826.65 1,867.89 1,812.66 1,859.22 2.0M
2025-01-23 1,849.56 1,849.92 1,814.35 1,820.34 2.2M
2025-01-22 1,846.32 1,862.33 1,829.92 1,852.35 2.6M
2025-01-21 1,875.37 1,892.77 1,831.99 1,832.04 3.0M
2025-01-20 1,846.02 1,891.68 1,843.39 1,875.78 3.3M
2025-01-17 1,820.54 1,852.73 1,819.72 1,837.00 2.0M
2025-01-16 1,828.79 1,833.51 1,818.13 1,830.58 2.2M
2025-01-15 1,822.62 1,837.81 1,802.14 1,804.29 1.9M
2025-01-14 1,806.82 1,824.24 1,791.13 1,823.66 2.2M
2025-01-13 1,832.44 1,834.32 1,795.26 1,800.95 2.2M
2025-01-10 1,839.86 1,852.74 1,820.35 1,842.01 5.2M
2025-01-09 1,830.79 1,846.79 1,819.35 1,841.81 2.7M
2025-01-08 1,853.83 1,856.58 1,820.48 1,834.18 3.8M
2025-01-07 1,832.72 1,857.60 1,832.72 1,851.95 2.5M
2025-01-06 1,820.62 1,833.47 1,804.73 1,827.16 1.9M
2025-01-03 1,771.84 1,828.01 1,767.90 1,817.84 2.2M
2025-01-02 1,794.43 1,797.64 1,764.66 1,771.72 1.7M