Marsh

MMC
🏛️ Vereinigte Staaten →
201.53
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 197.81 197.81 197.66 197.73 26.9K
09:31 197.00 197.37 197.00 197.00 7.3K
09:32 196.51 196.51 196.51 196.51 1.2K
09:33 196.71 197.05 196.71 196.91 8.4K
09:34 197.05 197.28 197.05 197.28 7.5K
09:35 197.42 197.44 197.42 197.44 4.5K
09:36 197.44 197.57 197.22 197.57 3.0K
09:37 197.57 197.57 197.34 197.34 5.9K
09:38 197.48 197.58 197.48 197.58 5.8K
09:39 197.64 197.74 197.64 197.74 4.6K
09:40 197.74 197.80 197.45 197.45 9.6K
09:41 197.51 197.51 197.50 197.50 1.7K
09:42 197.27 197.27 196.92 196.92 2.2K
09:43 197.07 197.20 197.03 197.20 9.7K
09:44 197.21 197.21 197.04 197.04 2.4K
09:45 197.17 197.17 196.98 196.98 7.2K
09:46 197.22 197.22 196.82 196.95 6.4K
09:47 196.96 197.05 196.91 197.05 6.7K
09:48 197.03 197.03 196.78 196.78 9.3K
09:49 197.03 197.37 197.03 197.34 7.9K
09:50 197.37 197.37 197.22 197.22 3.6K
09:51 197.17 197.17 197.00 197.04 5.9K
09:52 197.03 197.03 196.92 196.93 7.3K
09:53 196.88 196.98 196.86 196.87 16.4K
09:54 196.88 196.98 196.88 196.98 1.9K
09:55 196.99 197.01 196.91 197.00 8.6K
09:56 197.00 197.15 196.99 196.99 8.6K
09:57 197.04 197.04 196.92 196.92 5.0K
09:58 197.01 197.01 196.86 196.93 12.6K
09:59 196.88 196.93 196.78 196.78 23.6K
10:00 196.77 196.86 196.63 196.72 23.6K
10:01 196.71 196.77 196.52 196.77 27.0K
10:02 196.76 196.79 196.63 196.66 10.2K
10:03 196.66 196.66 196.63 196.63 1.6K
10:04 196.59 196.74 196.59 196.70 12.0K
10:05 196.70 196.78 196.67 196.78 12.1K
10:06 196.76 196.89 196.73 196.89 6.3K
10:07 196.89 196.92 196.85 196.91 5.2K
10:08 196.80 196.85 196.75 196.78 9.0K
10:09 196.75 196.77 196.61 196.61 6.5K
10:10 196.61 196.61 196.35 196.40 8.8K
10:11 196.53 196.53 196.34 196.34 7.2K
10:12 196.32 196.38 196.32 196.38 1.4K
10:13 196.48 196.54 196.40 196.44 8.4K
10:14 196.44 196.44 196.44 196.44 2.4K
10:15 196.32 196.43 196.32 196.32 2.9K
10:16 196.31 196.32 196.31 196.32 1.7K
10:17 196.41 196.56 196.41 196.56 4.5K
10:18 196.49 196.60 196.49 196.60 2.4K
10:19 196.49 196.61 196.44 196.50 4.7K
10:20 196.50 196.50 196.48 196.48 1.8K
10:21 196.38 196.49 196.36 196.45 3.2K
10:22 196.51 196.51 196.40 196.46 2.4K
10:23 196.45 196.45 196.33 196.34 3.3K
10:24 196.37 196.49 196.37 196.44 2.9K
10:25 196.40 196.44 196.24 196.24 3.8K
10:26 196.17 196.17 196.17 196.17 0.3K
10:27 196.24 196.54 196.24 196.54 7.4K
10:28 196.58 196.58 196.48 196.48 2.6K
10:29 196.46 196.52 196.46 196.52 1.8K
10:30 196.52 196.77 196.52 196.77 7.9K
10:31 196.83 196.84 196.79 196.84 3.4K
10:32 196.73 196.73 196.55 196.55 2.5K
10:33 196.62 196.62 196.50 196.59 1.8K
10:34 196.58 196.67 196.58 196.67 1.1K
10:35 196.55 196.55 196.52 196.52 2.5K
10:36 196.51 196.62 196.51 196.62 3.8K
10:37 196.55 196.57 196.55 196.57 1.9K
10:38 196.66 196.87 196.66 196.87 3.3K
10:39 196.90 196.90 196.90 196.90 0.7K
10:40 196.90 196.90 196.73 196.73 5.6K
10:41 196.73 196.84 196.60 196.60 3.5K
10:42 196.62 196.79 196.62 196.63 4.8K
10:43 196.73 196.73 196.63 196.72 2.6K
10:44 196.81 196.84 196.81 196.84 1.9K
10:45 196.85 196.87 196.75 196.83 5.9K
10:46 196.71 196.73 196.71 196.73 1.9K
10:47 196.78 196.78 196.74 196.74 1.6K
10:48 196.63 196.69 196.60 196.60 3.4K
10:49 196.50 196.57 196.44 196.44 3.0K
10:50 196.49 196.61 196.49 196.61 3.0K
10:51 196.59 196.66 196.59 196.64 1.0K
10:52 196.58 196.63 196.58 196.63 3.1K
10:53 196.72 196.72 196.72 196.72 2.0K
10:54 196.71 196.71 196.70 196.70 1.8K
10:55 196.74 196.81 196.74 196.81 2.7K
10:56 196.73 196.79 196.73 196.79 3.7K
10:57 196.79 196.79 196.64 196.64 4.0K
10:58 196.63 196.71 196.57 196.60 3.4K
10:59 196.62 196.73 196.57 196.73 3.1K
11:00 196.75 196.80 196.74 196.80 2.0K
11:01 196.74 196.89 196.74 196.89 11.1K
11:02 196.86 197.01 196.86 197.01 2.8K
11:03 197.10 197.10 197.10 197.10 1.0K
11:04 197.04 197.12 197.04 197.10 3.2K
11:05 197.12 197.12 197.02 197.02 1.8K
11:06 196.99 197.14 196.99 197.11 2.8K
11:07 197.09 197.09 197.09 197.09 1.0K
11:08 197.10 197.11 197.04 197.04 2.1K
11:09 196.96 197.02 196.96 197.02 1.2K
11:10 197.09 197.15 197.07 197.07 5.1K
11:11 197.08 197.15 197.08 197.15 3.8K
11:12 197.08 197.08 196.87 196.87 4.8K
11:13 196.94 196.96 196.94 196.96 1.3K
11:14 196.96 196.96 196.85 196.85 3.7K
11:15 196.76 196.76 196.69 196.69 3.0K
11:16 196.70 196.70 196.70 196.70 4.9K
11:17 196.71 196.85 196.71 196.85 3.9K
11:18 196.87 196.87 196.75 196.75 3.4K
11:19 196.69 196.72 196.69 196.72 5.1K
11:20 196.62 196.62 196.62 196.62 1.1K
11:21 196.72 196.82 196.72 196.82 5.7K
11:22 196.81 196.82 196.80 196.81 22.6K
11:23 196.82 196.82 196.78 196.79 3.7K
11:24 196.80 196.81 196.75 196.76 3.0K
11:25 196.75 196.75 196.72 196.74 3.4K
11:26 196.66 196.66 196.66 196.66 1.6K
11:27 196.70 196.70 196.70 196.70 1.8K
11:28 196.64 196.69 196.64 196.69 2.3K
11:29 196.69 196.69 196.59 196.59 2.9K
11:30 196.66 196.66 196.54 196.56 6.3K
11:31 196.59 196.62 196.59 196.59 2.8K
11:32 196.63 196.82 196.63 196.82 5.2K
11:33 196.81 196.86 196.81 196.86 2.8K
11:34 196.86 196.92 196.86 196.92 1.9K
11:35 196.92 197.00 196.92 197.00 2.3K
11:36 196.99 196.99 196.99 196.99 1.3K
11:37 196.98 197.00 196.91 197.00 4.6K
11:38 197.04 197.04 197.03 197.04 3.9K
11:39 197.05 197.10 197.05 197.10 3.1K
11:40 197.10 197.10 197.01 197.01 3.8K
11:41 197.01 197.01 196.91 196.91 2.5K
11:42 196.89 196.89 196.85 196.85 2.5K
11:43 196.85 196.85 196.78 196.78 2.1K
11:44 196.88 196.88 196.84 196.84 2.0K
11:45 196.96 196.97 196.92 196.97 3.6K
11:46 196.97 196.99 196.97 196.99 3.1K
11:48 197.00 197.00 197.00 197.00 0.7K
11:49 197.01 197.04 196.96 196.99 2.8K
11:50 196.99 196.99 196.98 196.98 1.5K
11:51 197.00 197.08 197.00 197.08 2.2K
11:52 197.05 197.10 197.03 197.10 7.6K
11:53 197.04 197.10 197.04 197.10 3.2K
11:54 197.14 197.15 197.12 197.15 3.7K
11:55 197.08 197.15 196.92 197.15 9.6K
11:56 197.15 197.18 197.15 197.17 2.1K
11:57 197.17 197.21 197.16 197.21 4.4K
11:58 197.21 197.21 197.14 197.14 5.6K
11:59 197.14 197.14 197.13 197.14 3.2K
12:01 197.18 197.18 197.14 197.14 1.8K
12:02 197.08 197.11 197.08 197.11 2.8K
12:03 197.11 197.24 197.11 197.24 3.2K
12:04 197.21 197.38 197.21 197.38 2.3K
12:05 197.30 197.37 197.30 197.37 1.4K
12:06 197.30 197.30 197.29 197.29 3.2K
12:07 197.24 197.24 197.20 197.21 2.4K
12:08 197.19 197.19 197.14 197.15 1.6K
12:09 197.11 197.11 197.07 197.07 4.3K
12:11 197.09 197.09 197.03 197.03 3.3K
12:13 196.92 196.92 196.90 196.90 2.6K
12:14 196.89 196.89 196.81 196.81 2.9K
12:15 196.88 196.88 196.88 196.88 0.7K
12:16 196.90 196.91 196.90 196.91 0.6K
12:17 196.88 196.89 196.88 196.89 1.2K
12:18 196.94 196.99 196.94 196.94 5.4K
12:19 196.92 196.94 196.92 196.92 2.0K
12:20 196.95 196.95 196.95 196.95 0.5K
12:21 196.94 196.94 196.94 196.94 1.1K
12:22 196.86 196.94 196.80 196.80 3.2K
12:23 196.79 196.79 196.70 196.70 2.0K
12:24 196.70 196.70 196.70 196.70 1.9K
12:25 196.66 196.67 196.66 196.67 7.7K
12:26 196.70 196.77 196.70 196.73 4.8K
12:28 196.70 196.70 196.68 196.68 3.8K
12:29 196.59 196.65 196.59 196.65 2.4K
12:30 196.68 196.68 196.65 196.65 1.1K
12:31 196.66 196.67 196.59 196.59 2.5K
12:32 196.57 196.62 196.57 196.62 1.0K
12:33 196.58 196.58 196.52 196.54 5.2K
12:34 196.54 196.59 196.54 196.59 2.1K
12:35 196.63 196.63 196.59 196.59 3.4K
12:37 196.52 196.52 196.48 196.48 3.1K
12:38 196.53 196.58 196.50 196.58 3.4K
12:39 196.59 196.59 196.59 196.59 0.9K
12:40 196.54 196.54 196.50 196.50 1.2K
12:41 196.51 196.57 196.51 196.57 3.0K
12:42 196.58 196.63 196.58 196.63 2.3K
12:43 196.60 196.69 196.60 196.69 7.6K
12:44 196.68 196.83 196.68 196.83 3.3K
12:45 196.87 196.87 196.87 196.87 2.0K
12:46 196.83 196.83 196.83 196.83 0.5K
12:47 196.82 196.88 196.82 196.88 1.5K
12:48 196.87 196.93 196.87 196.93 1.8K
12:49 196.92 196.92 196.86 196.86 1.2K
12:50 196.87 196.88 196.87 196.88 1.0K
12:51 196.88 196.90 196.88 196.90 0.7K
12:52 196.85 197.00 196.85 197.00 4.2K
12:53 196.99 197.02 196.99 197.00 1.3K
12:54 197.01 197.02 196.96 196.96 3.4K
12:56 196.98 196.98 196.89 196.89 3.6K
12:57 196.88 196.88 196.88 196.88 1.6K
12:58 196.86 196.86 196.86 196.86 1.4K
12:59 196.89 196.89 196.82 196.82 2.0K
13:00 196.80 196.80 196.71 196.79 2.7K
13:01 196.86 196.91 196.86 196.91 3.2K
13:02 196.95 196.95 196.85 196.85 4.0K
13:03 196.70 196.70 196.70 196.70 0.8K
13:04 196.55 196.62 196.55 196.62 1.6K
13:05 196.62 196.62 196.62 196.62 0.5K
13:06 196.61 196.61 196.60 196.60 1.0K
13:07 196.47 196.47 196.47 196.47 1.7K
13:08 196.49 196.50 196.49 196.50 1.5K
13:09 196.49 196.54 196.49 196.54 3.7K
13:10 196.60 196.60 196.60 196.60 0.8K
13:11 196.53 196.53 196.51 196.51 2.9K
13:13 196.48 196.48 196.48 196.48 1.0K
13:14 196.50 196.50 196.49 196.49 0.9K
13:15 196.53 196.53 196.47 196.51 2.4K
13:16 196.52 196.52 196.52 196.52 1.1K
13:17 196.52 196.52 196.52 196.52 1.7K
13:18 196.56 196.62 196.56 196.62 6.5K
13:19 196.64 196.64 196.64 196.64 1.8K
13:20 196.63 196.63 196.63 196.63 1.5K
13:21 196.63 196.63 196.59 196.62 1.5K
13:22 196.64 196.64 196.50 196.50 7.4K
13:23 196.48 196.48 196.48 196.48 1.1K
13:24 196.50 196.50 196.46 196.46 2.7K
13:25 196.41 196.45 196.41 196.45 1.0K
13:26 196.49 196.49 196.47 196.48 1.3K
13:27 196.46 196.53 196.46 196.52 4.9K
13:28 196.53 196.53 196.53 196.53 0.1K
13:29 196.55 196.55 196.45 196.45 2.2K
13:30 196.45 196.47 196.45 196.47 3.1K
13:31 196.45 196.49 196.45 196.49 0.7K
13:32 196.49 196.49 196.48 196.48 1.1K
13:33 196.49 196.50 196.43 196.48 2.0K
13:34 196.43 196.49 196.40 196.40 6.6K
13:35 196.37 196.38 196.36 196.36 4.5K
13:36 196.40 196.40 196.31 196.34 4.6K
13:37 196.33 196.33 196.33 196.33 2.7K
13:38 196.34 196.34 196.30 196.30 0.5K
13:39 196.39 196.40 196.39 196.40 3.0K
13:40 196.40 196.40 196.33 196.33 2.8K
13:41 196.32 196.33 196.27 196.28 2.2K
13:42 196.30 196.30 196.26 196.26 2.3K
13:43 196.25 196.27 196.25 196.27 2.0K
13:44 196.18 196.18 196.18 196.18 0.9K
13:45 196.24 196.24 196.18 196.22 1.1K
13:46 196.22 196.22 196.22 196.22 1.0K
13:47 196.23 196.28 196.20 196.20 15.2K
13:48 196.20 196.21 196.18 196.21 7.0K
13:49 196.24 196.24 196.21 196.22 1.0K
13:50 196.27 196.34 196.22 196.34 5.0K
13:51 196.43 196.45 196.37 196.45 4.5K
13:53 196.43 196.46 196.41 196.43 1.8K
13:54 196.46 196.47 196.40 196.40 5.2K
13:55 196.46 196.52 196.45 196.52 4.2K
13:56 196.52 196.54 196.52 196.54 1.9K
13:57 196.62 196.63 196.62 196.63 0.6K
13:58 196.61 196.62 196.61 196.62 2.9K
13:59 196.62 196.62 196.55 196.55 4.6K
14:01 196.51 196.52 196.51 196.52 3.0K
14:02 196.56 196.63 196.53 196.63 3.1K
14:03 196.61 196.61 196.61 196.61 0.9K
14:04 196.59 196.59 196.54 196.56 3.5K
14:05 196.55 196.55 196.55 196.55 1.3K
14:06 196.55 196.55 196.54 196.54 1.5K
14:07 196.49 196.59 196.49 196.59 6.4K
14:08 196.57 196.57 196.57 196.57 1.4K
14:09 196.58 196.58 196.58 196.58 0.9K
14:10 196.55 196.62 196.55 196.58 7.0K
14:11 196.59 196.60 196.59 196.60 1.4K
14:12 196.59 196.59 196.59 196.59 0.5K
14:13 196.63 196.63 196.63 196.63 2.3K
14:14 196.65 196.67 196.64 196.67 2.0K
14:15 196.64 196.64 196.64 196.64 1.2K
14:16 196.62 196.64 196.62 196.64 3.3K
14:17 196.62 196.67 196.58 196.58 0.9K
14:18 196.65 196.65 196.61 196.61 1.5K
14:19 196.62 196.62 196.56 196.58 3.8K
14:20 196.53 196.56 196.50 196.56 1.6K
14:21 196.54 196.54 196.50 196.51 2.1K
14:22 196.54 196.54 196.52 196.53 4.5K
14:23 196.54 196.56 196.54 196.56 1.6K
14:24 196.57 196.60 196.56 196.60 6.1K
14:26 196.70 196.73 196.70 196.71 5.5K
14:27 196.72 196.72 196.70 196.70 1.4K
14:28 196.73 196.79 196.73 196.79 4.2K
14:29 196.81 196.81 196.75 196.75 3.9K
14:30 196.85 196.85 196.84 196.84 2.3K
14:31 196.89 196.94 196.89 196.94 1.2K
14:32 196.95 197.02 196.95 196.99 3.4K
14:33 196.97 196.97 196.97 196.97 1.6K
14:34 196.96 196.96 196.93 196.93 7.6K
14:36 196.89 196.89 196.89 196.89 0.9K
14:37 196.87 196.91 196.86 196.86 1.9K
14:38 196.85 196.85 196.78 196.82 2.2K
14:39 196.82 196.83 196.80 196.83 1.8K
14:40 196.83 196.93 196.83 196.89 6.5K
14:41 196.89 196.98 196.89 196.98 2.2K
14:42 197.00 197.00 196.99 196.99 1.1K
14:43 196.99 197.01 196.99 197.01 3.2K
14:44 197.03 197.05 197.00 197.00 8.9K
14:45 196.91 196.91 196.91 196.91 2.4K
14:46 196.93 196.93 196.91 196.91 0.9K
14:47 196.89 196.94 196.89 196.94 2.1K
14:48 196.96 196.97 196.92 196.97 1.9K
14:49 197.00 197.02 196.95 196.99 6.8K
14:50 197.01 197.10 197.01 197.10 2.9K
14:51 197.12 197.17 197.11 197.16 3.6K
14:52 197.20 197.23 197.20 197.21 3.1K
14:53 197.19 197.19 197.19 197.19 0.6K
14:54 197.18 197.19 197.15 197.15 1.3K
14:55 197.14 197.17 197.11 197.11 4.6K
14:56 197.10 197.12 197.10 197.12 2.8K
14:57 197.14 197.14 197.14 197.14 3.4K
14:58 197.19 197.25 197.19 197.25 2.5K
14:59 197.25 197.25 197.24 197.24 1.5K
15:00 197.17 197.18 197.14 197.14 3.3K
15:01 197.10 197.10 197.01 197.03 5.6K
15:02 196.95 197.04 196.95 197.04 1.6K
15:03 197.00 197.04 196.99 196.99 2.7K
15:04 197.03 197.16 197.03 197.16 5.2K
15:05 197.16 197.16 197.13 197.13 2.3K
15:06 197.14 197.15 197.11 197.11 3.0K
15:07 197.11 197.11 197.03 197.05 3.2K
15:08 197.04 197.04 197.03 197.03 0.9K
15:09 197.02 197.02 196.96 196.96 4.4K
15:10 196.97 196.97 196.96 196.96 2.6K
15:11 196.99 196.99 196.97 196.97 2.2K
15:12 197.00 197.00 197.00 197.00 5.6K
15:13 197.08 197.08 197.05 197.05 7.4K
15:14 197.15 197.19 197.09 197.19 6.5K
15:15 197.18 197.18 197.15 197.15 5.1K
15:16 197.09 197.10 197.09 197.09 7.4K
15:17 196.98 196.98 196.98 196.98 0.8K
15:18 196.99 197.03 196.98 197.03 4.1K
15:19 196.94 196.97 196.94 196.97 4.7K
15:20 196.99 196.99 196.96 196.97 4.1K
15:21 197.00 197.00 197.00 197.00 4.1K
15:22 196.92 196.94 196.87 196.87 5.2K
15:23 196.89 196.91 196.78 196.78 4.8K
15:24 196.74 196.74 196.70 196.70 4.3K
15:25 196.58 196.69 196.58 196.69 3.4K
15:26 196.65 196.72 196.65 196.72 4.0K
15:27 196.76 196.76 196.72 196.72 3.4K
15:28 196.80 196.83 196.78 196.78 8.2K
15:29 196.76 196.79 196.76 196.79 2.3K
15:30 196.81 196.82 196.71 196.73 5.3K
15:31 196.74 196.74 196.67 196.68 11.6K
15:32 196.77 196.77 196.75 196.75 2.9K
15:33 196.77 196.77 196.75 196.76 5.8K
15:34 196.68 196.72 196.64 196.72 5.9K
15:35 196.77 196.77 196.68 196.68 6.3K
15:36 196.66 196.68 196.63 196.68 4.9K
15:37 196.71 196.71 196.61 196.63 2.6K
15:38 196.63 196.68 196.63 196.68 6.7K
15:39 196.70 196.70 196.61 196.61 4.6K
15:40 196.64 196.72 196.64 196.71 10.8K
15:41 196.68 196.78 196.68 196.77 5.4K
15:42 196.83 196.85 196.76 196.79 9.6K
15:43 196.79 196.82 196.73 196.74 5.2K
15:44 196.78 196.78 196.71 196.73 3.9K
15:45 196.76 196.81 196.76 196.79 6.5K
15:46 196.78 196.88 196.78 196.88 7.9K
15:47 196.87 196.98 196.87 196.98 4.8K
15:48 196.98 196.98 196.87 196.87 10.1K
15:49 196.90 196.94 196.87 196.92 6.5K
15:50 196.92 197.07 196.91 196.93 19.2K
15:51 197.01 197.06 196.98 197.06 7.3K
15:52 197.07 197.16 197.04 197.16 6.5K
15:53 197.01 197.15 197.01 197.15 16.7K
15:54 197.13 197.23 197.13 197.23 10.7K
15:55 197.13 197.13 196.84 196.91 23.8K
15:56 196.87 197.00 196.87 197.00 17.0K
15:57 196.92 196.92 196.74 196.79 23.3K
15:58 196.80 196.82 196.73 196.77 37.8K
15:59 196.78 196.92 196.72 196.83 567.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar