MSCI Singapore (MISG0000FPSG)

MISG0000FPSG
🏛️ Singapur →
445.56
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:58 447.25 447.25 447.25 447.25 0.0K
08:59 447.25 447.26 447.25 447.26 0.0K
09:00 447.02 447.39 447.02 447.22 0.0K
09:01 447.33 447.54 447.29 447.54 0.0K
09:02 447.61 447.70 447.60 447.65 0.0K
09:03 447.72 447.72 447.57 447.57 0.0K
09:04 447.56 447.64 447.53 447.61 0.0K
09:05 447.67 447.67 447.44 447.48 0.0K
09:06 447.48 447.60 447.48 447.58 0.0K
09:07 447.56 447.58 447.46 447.46 0.0K
09:08 447.43 447.47 447.41 447.41 0.0K
09:09 447.41 447.53 447.41 447.53 0.0K
09:10 447.49 447.51 447.49 447.51 0.0K
09:11 447.57 447.59 447.52 447.52 0.0K
09:12 447.51 447.54 447.50 447.50 0.0K
09:13 447.56 447.67 447.56 447.67 0.0K
09:14 447.70 447.70 447.65 447.65 0.0K
09:15 447.59 447.71 447.59 447.71 0.0K
09:16 447.75 447.82 447.74 447.82 0.0K
09:17 447.83 447.83 447.68 447.77 0.0K
09:18 447.66 447.78 447.66 447.68 0.0K
09:19 447.73 447.73 447.61 447.64 0.0K
09:20 447.58 447.66 447.49 447.66 0.0K
09:21 447.59 447.59 447.56 447.56 0.0K
09:22 447.66 447.66 447.61 447.65 0.0K
09:23 447.54 447.66 447.47 447.47 0.0K
09:24 447.42 447.52 447.35 447.36 0.0K
09:25 447.41 447.44 447.40 447.44 0.0K
09:26 447.35 447.52 447.35 447.52 0.0K
09:27 447.45 447.55 447.45 447.55 0.0K
09:28 447.54 447.58 447.54 447.58 0.0K
09:29 447.51 447.60 447.51 447.56 0.0K
09:30 447.52 447.60 447.52 447.52 0.0K
09:31 447.59 447.62 447.56 447.56 0.0K
09:32 447.65 447.65 447.52 447.52 0.0K
09:33 447.59 447.60 447.43 447.57 0.0K
09:34 447.70 447.79 447.70 447.76 0.0K
09:35 447.86 447.88 447.84 447.86 0.0K
09:36 447.86 447.91 447.86 447.91 0.0K
09:37 447.88 447.88 447.75 447.85 0.0K
09:38 447.85 447.95 447.77 447.95 0.0K
09:39 447.97 447.97 447.89 447.97 0.0K
09:40 448.07 448.07 448.03 448.03 0.0K
09:41 448.04 448.12 447.99 448.12 0.0K
09:42 448.18 448.20 448.16 448.20 0.0K
09:43 448.28 448.29 448.16 448.16 0.0K
09:44 448.24 448.26 448.19 448.21 0.0K
09:45 448.18 448.21 448.10 448.21 0.0K
09:46 448.26 448.27 448.25 448.27 0.0K
09:47 448.23 448.30 448.16 448.16 0.0K
09:48 448.25 448.27 448.20 448.23 0.0K
09:49 448.21 448.35 448.21 448.32 0.0K
09:50 448.35 448.35 448.32 448.33 0.0K
09:51 448.30 448.40 448.30 448.34 0.0K
09:52 448.33 448.37 448.33 448.36 0.0K
09:53 448.40 448.40 448.36 448.36 0.0K
09:54 448.29 448.29 448.23 448.23 0.0K
09:55 448.23 448.31 448.23 448.26 0.0K
09:56 448.28 448.40 448.27 448.30 0.0K
09:57 448.37 448.38 448.33 448.38 0.0K
09:58 448.32 448.34 448.31 448.31 0.0K
09:59 448.35 448.35 448.31 448.31 0.0K
10:00 448.35 448.40 448.27 448.40 0.0K
10:01 448.35 448.36 448.35 448.35 0.0K
10:02 448.34 448.39 448.30 448.30 0.0K
10:03 448.34 448.34 448.30 448.30 0.0K
10:04 448.31 448.31 448.28 448.29 0.0K
10:05 448.31 448.31 447.99 447.99 0.0K
10:06 448.11 448.15 448.03 448.03 0.0K
10:07 447.99 448.08 447.99 448.07 0.0K
10:08 448.05 448.14 448.05 448.05 0.0K
10:09 448.07 448.07 448.04 448.05 0.0K
10:10 448.02 448.10 448.02 448.03 0.0K
10:11 448.04 448.14 448.04 448.07 0.0K
10:12 448.05 448.10 448.05 448.05 0.0K
10:13 448.14 448.25 448.14 448.25 0.0K
10:14 448.22 448.41 448.22 448.41 0.0K
10:15 448.45 448.45 448.33 448.40 0.0K
10:16 448.39 448.41 448.30 448.41 0.0K
10:17 448.32 448.49 448.32 448.45 0.0K
10:18 448.45 448.45 448.36 448.36 0.0K
10:19 448.35 448.35 448.15 448.17 0.0K
10:20 448.15 448.30 448.15 448.30 0.0K
10:21 448.24 448.25 448.18 448.25 0.0K
10:22 448.24 448.35 448.22 448.30 0.0K
10:23 448.30 448.36 448.30 448.30 0.0K
10:24 448.32 448.35 448.26 448.26 0.0K
10:25 448.27 448.39 448.25 448.39 0.0K
10:26 448.39 448.42 448.25 448.42 0.0K
10:27 448.41 448.46 448.41 448.42 0.0K
10:28 448.48 448.48 448.42 448.45 0.0K
10:29 448.46 448.46 448.37 448.37 0.0K
10:30 448.33 448.40 448.33 448.40 0.0K
10:31 448.47 448.53 448.40 448.47 0.0K
10:32 448.50 448.56 448.42 448.56 0.0K
10:33 448.58 448.62 448.51 448.62 0.0K
10:34 448.64 448.64 448.54 448.62 0.0K
10:35 448.64 448.70 448.63 448.66 0.0K
10:36 448.66 448.72 448.51 448.51 0.0K
10:37 448.54 448.60 448.52 448.54 0.0K
10:38 448.57 448.61 448.57 448.61 0.0K
10:39 448.58 448.64 448.55 448.64 0.0K
10:40 448.73 448.73 448.64 448.64 0.0K
10:41 448.63 448.63 448.60 448.62 0.0K
10:42 448.59 448.60 448.58 448.58 0.0K
10:43 448.57 448.60 448.52 448.52 0.0K
10:44 448.54 448.59 448.54 448.58 0.0K
10:45 448.53 448.57 448.53 448.56 0.0K
10:46 448.58 448.58 448.56 448.58 0.0K
10:47 448.51 448.53 448.47 448.53 0.0K
10:48 448.49 448.66 448.49 448.63 0.0K
10:49 448.69 448.69 448.56 448.59 0.0K
10:50 448.56 448.62 448.52 448.52 0.0K
10:51 448.53 448.53 448.43 448.43 0.0K
10:52 448.30 448.30 448.09 448.11 0.0K
10:53 448.10 448.10 448.07 448.09 0.0K
10:54 448.08 448.13 448.08 448.13 0.0K
10:55 448.08 448.10 448.04 448.04 0.0K
10:56 447.97 447.97 447.91 447.91 0.0K
10:57 447.90 447.90 447.76 447.78 0.0K
10:58 447.74 447.78 447.69 447.69 0.0K
10:59 447.70 447.77 447.65 447.77 0.0K
11:00 447.72 447.73 447.62 447.65 0.0K
11:01 447.64 447.69 447.63 447.69 0.0K
11:02 447.67 447.78 447.67 447.78 0.0K
11:03 447.79 447.83 447.76 447.76 0.0K
11:04 447.73 447.74 447.58 447.63 0.0K
11:05 447.60 447.67 447.60 447.64 0.0K
11:06 447.71 447.75 447.70 447.73 0.0K
11:07 447.78 447.78 447.65 447.69 0.0K
11:08 447.66 447.66 447.59 447.61 0.0K
11:09 447.65 447.69 447.65 447.67 0.0K
11:10 447.71 447.72 447.69 447.71 0.0K
11:11 447.72 447.72 447.69 447.70 0.0K
11:12 447.75 447.75 447.64 447.69 0.0K
11:13 447.71 447.73 447.65 447.65 0.0K
11:14 447.66 447.66 447.60 447.61 0.0K
11:15 447.67 447.67 447.62 447.62 0.0K
11:16 447.62 447.75 447.62 447.74 0.0K
11:17 447.77 447.77 447.67 447.67 0.0K
11:18 447.68 447.79 447.68 447.79 0.0K
11:19 447.79 447.79 447.73 447.78 0.0K
11:20 447.82 447.85 447.79 447.83 0.0K
11:21 447.80 447.93 447.79 447.79 0.0K
11:22 447.77 447.85 447.73 447.73 0.0K
11:23 447.84 447.84 447.76 447.76 0.0K
11:24 447.74 447.74 447.69 447.72 0.0K
11:25 447.73 447.76 447.73 447.75 0.0K
11:26 447.75 447.75 447.70 447.74 0.0K
11:27 447.73 447.74 447.71 447.74 0.0K
11:28 447.68 447.79 447.68 447.76 0.0K
11:29 447.74 447.75 447.68 447.71 0.0K
11:30 447.74 447.74 447.72 447.73 0.0K
11:31 447.78 447.83 447.70 447.70 0.0K
11:32 447.74 447.74 447.70 447.70 0.0K
11:33 447.71 447.75 447.68 447.68 0.0K
11:34 447.56 447.61 447.48 447.48 0.0K
11:35 447.43 447.53 447.43 447.46 0.0K
11:36 447.49 447.53 447.49 447.53 0.0K
11:37 447.56 447.59 447.55 447.59 0.0K
11:38 447.59 447.60 447.56 447.56 0.0K
11:39 447.56 447.57 447.54 447.57 0.0K
11:40 447.52 447.52 447.49 447.49 0.0K
11:41 447.51 447.51 447.45 447.45 0.0K
11:42 447.43 447.53 447.43 447.49 0.0K
11:43 447.52 447.52 447.45 447.46 0.0K
11:44 447.53 447.64 447.52 447.64 0.0K
11:45 447.70 447.70 447.53 447.53 0.0K
11:46 447.63 447.69 447.59 447.65 0.0K
11:47 447.58 447.75 447.58 447.75 0.0K
11:48 447.78 447.78 447.63 447.63 0.0K
11:49 447.64 447.80 447.64 447.80 0.0K
11:50 447.66 447.73 447.66 447.73 0.0K
11:51 447.55 447.57 447.45 447.45 0.0K
11:52 447.56 447.56 447.55 447.56 0.0K
11:53 447.60 447.62 447.54 447.62 0.0K
11:54 447.64 447.64 447.56 447.56 0.0K
11:55 447.53 447.72 447.53 447.72 0.0K
11:56 447.70 447.75 447.65 447.74 0.0K
11:57 447.63 447.67 447.63 447.63 0.0K
11:58 447.69 447.69 447.58 447.58 0.0K
11:59 447.67 447.74 447.64 447.72 0.0K
12:00 447.67 447.68 447.67 447.68 0.0K
12:01 447.68 447.68 447.68 447.68 0.0K
12:02 447.68 447.68 447.68 447.68 0.0K
12:03 447.68 447.68 447.68 447.68 0.0K
12:04 447.68 447.69 447.68 447.68 0.0K
12:05 447.68 447.70 447.68 447.70 0.0K
12:06 447.70 447.70 447.69 447.69 0.0K
12:07 447.69 447.69 447.69 447.69 0.0K
12:08 447.68 447.69 447.68 447.69 0.0K
12:09 447.69 447.69 447.69 447.69 0.0K
12:10 447.68 447.68 447.68 447.68 0.0K
12:11 447.68 447.68 447.68 447.68 0.0K
12:12 447.68 447.68 447.68 447.68 0.0K
12:13 447.68 447.68 447.68 447.68 0.0K
12:14 447.68 447.68 447.68 447.68 0.0K
12:15 447.68 447.68 447.68 447.68 0.0K
12:16 447.68 447.68 447.67 447.67 0.0K
12:17 447.67 447.68 447.67 447.67 0.0K
12:18 447.67 447.67 447.66 447.66 0.0K
12:19 447.67 447.67 447.67 447.67 0.0K
12:20 447.67 447.67 447.67 447.67 0.0K
12:21 447.68 447.68 447.67 447.68 0.0K
12:22 447.68 447.68 447.68 447.68 0.0K
12:23 447.68 447.68 447.68 447.68 0.0K
12:24 447.68 447.68 447.68 447.68 0.0K
12:25 447.68 447.68 447.68 447.68 0.0K
12:26 447.68 447.68 447.68 447.68 0.0K
12:27 447.68 447.69 447.68 447.69 0.0K
12:28 447.70 447.71 447.70 447.70 0.0K
12:29 447.70 447.70 447.70 447.70 0.0K
12:30 447.70 447.70 447.70 447.70 0.0K
12:31 447.70 447.70 447.70 447.70 0.0K
12:32 447.70 447.70 447.70 447.70 0.0K
12:33 447.70 447.70 447.70 447.70 0.0K
12:34 447.70 447.70 447.69 447.69 0.0K
12:35 447.70 447.70 447.69 447.69 0.0K
12:36 447.69 447.70 447.69 447.70 0.0K
12:37 447.69 447.70 447.69 447.70 0.0K
12:38 447.70 447.70 447.70 447.70 0.0K
12:39 447.70 447.70 447.69 447.69 0.0K
12:40 447.69 447.69 447.69 447.69 0.0K
12:41 447.69 447.69 447.69 447.69 0.0K
12:42 447.69 447.69 447.69 447.69 0.0K
12:43 447.69 447.69 447.69 447.69 0.0K
12:44 447.69 447.70 447.69 447.70 0.0K
12:45 447.70 447.71 447.70 447.70 0.0K
12:46 447.70 447.70 447.70 447.70 0.0K
12:47 447.70 447.70 447.70 447.70 0.0K
12:48 447.69 447.69 447.69 447.69 0.0K
12:49 447.69 447.70 447.69 447.69 0.0K
12:50 447.70 447.70 447.69 447.69 0.0K
12:51 447.69 447.69 447.69 447.69 0.0K
12:52 447.69 447.69 447.69 447.69 0.0K
12:53 447.69 447.69 447.69 447.69 0.0K
12:54 447.69 447.70 447.69 447.70 0.0K
12:55 447.70 447.70 447.70 447.70 0.0K
12:56 447.70 447.70 447.69 447.70 0.0K
12:57 447.70 447.70 447.69 447.70 0.0K
12:58 447.70 447.70 447.67 447.67 0.0K
12:59 447.67 447.67 447.66 447.66 0.0K
13:00 447.63 447.63 447.49 447.57 0.0K
13:01 447.55 447.70 447.54 447.70 0.0K
13:02 447.79 447.79 447.67 447.67 0.0K
13:03 447.64 447.67 447.64 447.67 0.0K
13:04 447.76 447.76 447.57 447.57 0.0K
13:05 447.62 447.62 447.52 447.52 0.0K
13:06 447.55 447.60 447.55 447.60 0.0K
13:07 447.62 447.64 447.56 447.57 0.0K
13:08 447.57 447.62 447.57 447.62 0.0K
13:09 447.62 447.64 447.62 447.62 0.0K
13:10 447.64 447.65 447.63 447.65 0.0K
13:11 447.63 447.63 447.60 447.60 0.0K
13:12 447.62 447.63 447.61 447.61 0.0K
13:13 447.51 447.71 447.51 447.71 0.0K
13:14 447.68 447.74 447.68 447.68 0.0K
13:15 447.68 447.68 447.58 447.58 0.0K
13:16 447.52 447.52 447.51 447.51 0.0K
13:17 447.50 447.52 447.43 447.52 0.0K
13:18 447.48 447.54 447.43 447.43 0.0K
13:19 447.40 447.40 447.31 447.39 0.0K
13:20 447.49 447.55 447.45 447.55 0.0K
13:21 447.48 447.48 447.42 447.42 0.0K
13:22 447.39 447.39 447.35 447.35 0.0K
13:23 447.45 447.47 447.45 447.46 0.0K
13:24 447.52 447.52 447.40 447.40 0.0K
13:25 447.44 447.48 447.41 447.47 0.0K
13:26 447.38 447.41 447.33 447.41 0.0K
13:27 447.36 447.39 447.36 447.39 0.0K
13:28 447.41 447.46 447.38 447.46 0.0K
13:29 447.43 447.44 447.38 447.38 0.0K
13:30 447.38 447.38 447.35 447.37 0.0K
13:31 447.46 447.46 447.28 447.28 0.0K
13:32 447.26 447.34 447.26 447.26 0.0K
13:33 447.48 447.61 447.48 447.61 0.0K
13:34 447.53 447.58 447.50 447.58 0.0K
13:35 447.45 447.52 447.43 447.44 0.0K
13:36 447.36 447.39 447.31 447.32 0.0K
13:37 447.31 447.42 447.31 447.31 0.0K
13:38 447.29 447.34 447.26 447.34 0.0K
13:39 447.41 447.41 447.30 447.30 0.0K
13:40 447.30 447.37 447.30 447.37 0.0K
13:41 447.35 447.35 447.19 447.25 0.0K
13:42 447.14 447.27 447.14 447.27 0.0K
13:43 447.27 447.30 447.27 447.29 0.0K
13:44 447.19 447.24 447.17 447.17 0.0K
13:45 447.19 447.19 447.15 447.18 0.0K
13:46 447.17 447.18 447.16 447.18 0.0K
13:47 447.27 447.27 447.20 447.21 0.0K
13:48 447.27 447.35 447.27 447.31 0.0K
13:49 447.31 447.36 447.30 447.36 0.0K
13:50 447.39 447.45 447.33 447.45 0.0K
13:51 447.37 447.42 447.37 447.42 0.0K
13:52 447.39 447.44 447.34 447.44 0.0K
13:53 447.39 447.41 447.31 447.40 0.0K
13:54 447.41 447.43 447.37 447.39 0.0K
13:55 447.36 447.39 447.28 447.29 0.0K
13:56 447.27 447.34 447.26 447.31 0.0K
13:57 447.40 447.40 447.29 447.39 0.0K
13:58 447.39 447.41 447.34 447.34 0.0K
13:59 447.34 447.40 447.34 447.40 0.0K
14:00 447.39 447.44 447.38 447.44 0.0K
14:01 447.35 447.40 447.30 447.40 0.0K
14:02 447.41 447.42 447.32 447.32 0.0K
14:03 447.41 447.41 447.35 447.35 0.0K
14:04 447.34 447.38 447.30 447.32 0.0K
14:05 447.29 447.40 447.29 447.40 0.0K
14:06 447.44 447.46 447.37 447.38 0.0K
14:07 447.46 447.46 447.37 447.37 0.0K
14:08 447.34 447.37 447.31 447.34 0.0K
14:09 447.33 447.38 447.33 447.35 0.0K
14:10 447.36 447.36 447.33 447.35 0.0K
14:11 447.37 447.37 447.25 447.32 0.0K
14:12 447.28 447.39 447.28 447.39 0.0K
14:13 447.32 447.43 447.32 447.35 0.0K
14:14 447.33 447.39 447.30 447.35 0.0K
14:15 447.30 447.38 447.30 447.34 0.0K
14:16 447.29 447.32 447.25 447.25 0.0K
14:17 447.23 447.33 447.16 447.33 0.0K
14:18 447.30 447.30 447.23 447.27 0.0K
14:19 447.39 447.50 447.39 447.42 0.0K
14:20 447.40 447.42 447.37 447.42 0.0K
14:21 447.38 447.45 447.38 447.45 0.0K
14:22 447.52 447.58 447.47 447.58 0.0K
14:23 447.57 447.57 447.48 447.54 0.0K
14:24 447.63 447.63 447.47 447.47 0.0K
14:25 447.56 447.56 447.46 447.46 0.0K
14:26 447.47 447.55 447.47 447.55 0.0K
14:27 447.43 447.60 447.43 447.60 0.0K
14:28 447.49 447.54 447.49 447.51 0.0K
14:29 447.50 447.54 447.48 447.49 0.0K
14:30 447.56 447.58 447.54 447.54 0.0K
14:31 447.57 447.57 447.52 447.52 0.0K
14:32 447.50 447.50 447.42 447.47 0.0K
14:33 447.42 447.45 447.42 447.44 0.0K
14:34 447.47 447.47 447.39 447.39 0.0K
14:35 447.41 447.48 447.38 447.48 0.0K
14:36 447.51 447.51 447.40 447.40 0.0K
14:37 447.42 447.49 447.41 447.49 0.0K
14:38 447.44 447.44 447.37 447.43 0.0K
14:39 447.45 447.50 447.29 447.29 0.0K
14:40 447.36 447.42 447.36 447.36 0.0K
14:41 447.42 447.53 447.41 447.52 0.0K
14:42 447.46 447.47 447.33 447.47 0.0K
14:43 447.41 447.47 447.40 447.45 0.0K
14:44 447.48 447.48 447.37 447.38 0.0K
14:45 447.44 447.44 447.36 447.42 0.0K
14:46 447.35 447.35 447.27 447.27 0.0K
14:47 447.34 447.44 447.33 447.35 0.0K
14:48 447.41 447.49 447.23 447.23 0.0K
14:49 447.30 447.30 447.25 447.27 0.0K
14:50 447.39 447.39 447.24 447.26 0.0K
14:51 447.42 447.42 447.31 447.31 0.0K
14:52 447.34 447.35 447.25 447.25 0.0K
14:53 447.39 447.40 447.26 447.40 0.0K
14:54 447.33 447.37 447.29 447.36 0.0K
14:55 447.29 447.33 447.26 447.33 0.0K
14:56 447.33 447.41 447.21 447.41 0.0K
14:57 447.38 447.38 447.28 447.38 0.0K
14:58 447.42 447.42 447.27 447.27 0.0K
14:59 447.25 447.36 447.25 447.35 0.0K
15:00 447.40 447.53 447.40 447.45 0.0K
15:01 447.50 447.50 447.40 447.40 0.0K
15:02 447.43 447.44 447.41 447.44 0.0K
15:03 447.42 447.44 447.36 447.41 0.0K
15:04 447.41 447.46 447.40 447.45 0.0K
15:05 447.44 447.44 447.40 447.41 0.0K
15:06 447.45 447.45 447.41 447.43 0.0K
15:07 447.49 447.49 447.47 447.48 0.0K
15:08 447.44 447.54 447.42 447.42 0.0K
15:09 447.51 447.53 447.47 447.47 0.0K
15:10 447.48 447.49 447.46 447.48 0.0K
15:11 447.53 447.55 447.49 447.55 0.0K
15:12 447.40 447.45 447.37 447.41 0.0K
15:13 447.48 447.48 447.45 447.45 0.0K
15:14 447.48 447.48 447.32 447.39 0.0K
15:15 447.38 447.38 447.34 447.34 0.0K
15:16 447.36 447.36 447.33 447.33 0.0K
15:17 447.25 447.38 447.25 447.38 0.0K
15:18 447.27 447.35 447.27 447.30 0.0K
15:19 447.36 447.38 447.20 447.34 0.0K
15:20 447.22 447.29 447.22 447.27 0.0K
15:21 447.29 447.31 447.28 447.31 0.0K
15:22 447.38 447.41 447.29 447.33 0.0K
15:23 447.44 447.44 447.32 447.36 0.0K
15:24 447.28 447.40 447.28 447.33 0.0K
15:25 447.32 447.32 447.28 447.28 0.0K
15:26 447.34 447.36 447.32 447.36 0.0K
15:27 447.28 447.42 447.28 447.42 0.0K
15:28 447.37 447.39 447.22 447.32 0.0K
15:29 447.28 447.32 447.20 447.32 0.0K
15:30 447.28 447.36 447.28 447.32 0.0K
15:31 447.31 447.31 447.24 447.24 0.0K
15:32 447.31 447.39 447.31 447.39 0.0K
15:33 447.27 447.42 447.27 447.42 0.0K
15:34 447.34 447.39 447.28 447.28 0.0K
15:35 447.36 447.39 447.27 447.27 0.0K
15:36 447.38 447.38 447.21 447.28 0.0K
15:37 447.25 447.25 447.15 447.17 0.0K
15:38 447.17 447.26 447.16 447.26 0.0K
15:39 447.22 447.27 447.20 447.22 0.0K
15:40 447.35 447.35 447.19 447.19 0.0K
15:41 447.28 447.40 447.28 447.40 0.0K
15:42 447.38 447.38 447.21 447.30 0.0K
15:43 447.24 447.34 447.24 447.28 0.0K
15:44 447.28 447.36 447.28 447.32 0.0K
15:45 447.24 447.34 447.24 447.34 0.0K
15:46 447.27 447.27 447.22 447.24 0.0K
15:47 447.19 447.31 447.19 447.24 0.0K
15:48 447.25 447.34 447.24 447.24 0.0K
15:49 447.20 447.32 447.20 447.22 0.0K
15:50 447.30 447.30 447.23 447.23 0.0K
15:51 447.17 447.37 447.17 447.31 0.0K
15:52 447.24 447.34 447.24 447.34 0.0K
15:53 447.27 447.34 447.27 447.28 0.0K
15:54 447.29 447.45 447.29 447.34 0.0K
15:55 447.40 447.40 447.26 447.38 0.0K
15:56 447.28 447.41 447.24 447.41 0.0K
15:57 447.29 447.32 447.23 447.23 0.0K
15:58 447.34 447.34 447.19 447.30 0.0K
15:59 447.29 447.33 447.21 447.33 0.0K
16:00 447.30 447.38 447.30 447.32 0.0K
16:01 447.42 447.46 447.37 447.38 0.0K
16:02 447.42 447.44 447.34 447.36 0.0K
16:03 447.34 447.50 447.34 447.50 0.0K
16:04 447.43 447.43 447.29 447.29 0.0K
16:05 447.24 447.33 447.22 447.22 0.0K
16:06 447.21 447.29 447.13 447.29 0.0K
16:07 447.27 447.27 447.24 447.24 0.0K
16:08 447.23 447.28 447.17 447.19 0.0K
16:09 447.26 447.26 447.11 447.21 0.0K
16:10 447.22 447.27 447.22 447.25 0.0K
16:11 447.30 447.30 447.18 447.18 0.0K
16:12 447.15 447.27 447.15 447.26 0.0K
16:13 447.31 447.32 447.22 447.22 0.0K
16:14 447.12 447.23 447.12 447.23 0.0K
16:15 447.20 447.21 447.13 447.13 0.0K
16:16 447.17 447.18 447.13 447.18 0.0K
16:17 447.19 447.22 447.09 447.09 0.0K
16:18 447.14 447.14 447.05 447.05 0.0K
16:19 447.07 447.16 447.05 447.16 0.0K
16:20 447.13 447.22 447.12 447.19 0.0K
16:21 447.20 447.23 447.17 447.17 0.0K
16:22 447.16 447.28 447.12 447.28 0.0K
16:23 447.15 447.24 447.15 447.23 0.0K
16:24 447.15 447.16 447.09 447.09 0.0K
16:25 447.14 447.14 447.08 447.11 0.0K
16:26 447.06 447.25 447.02 447.15 0.0K
16:27 447.21 447.21 447.06 447.07 0.0K
16:28 447.16 447.20 447.13 447.17 0.0K
16:29 447.19 447.19 447.04 447.11 0.0K
16:30 447.09 447.13 446.95 447.13 0.0K
16:31 447.11 447.12 447.00 447.06 0.0K
16:32 447.00 447.19 447.00 447.01 0.0K
16:33 447.10 447.14 447.07 447.14 0.0K
16:34 447.16 447.16 447.05 447.11 0.0K
16:35 447.06 447.20 447.06 447.20 0.0K
16:36 447.25 447.25 447.17 447.17 0.0K
16:37 447.15 447.31 447.15 447.23 0.0K
16:38 447.19 447.30 447.17 447.30 0.0K
16:39 447.24 447.24 447.12 447.16 0.0K
16:40 447.17 447.25 447.06 447.08 0.0K
16:41 447.13 447.18 447.12 447.18 0.0K
16:42 447.17 447.25 447.16 447.20 0.0K
16:43 447.29 447.29 447.16 447.17 0.0K
16:44 447.21 447.27 447.14 447.27 0.0K
16:45 447.24 447.24 447.17 447.22 0.0K
16:46 447.22 447.30 447.22 447.23 0.0K
16:47 447.16 447.31 447.16 447.25 0.0K
16:48 447.31 447.40 447.18 447.18 0.0K
16:49 447.25 447.25 447.01 447.08 0.0K
16:50 447.04 447.26 447.04 447.26 0.0K
16:51 447.19 447.31 447.19 447.26 0.0K
16:52 447.28 447.28 447.19 447.22 0.0K
16:53 447.23 447.25 447.22 447.23 0.0K
16:54 447.35 447.35 447.15 447.15 0.0K
16:55 447.24 447.40 447.24 447.40 0.0K
16:56 447.30 447.47 447.20 447.27 0.0K
16:57 447.31 447.35 447.25 447.25 0.0K
16:58 447.27 447.35 447.24 447.34 0.0K
16:59 447.25 447.25 447.19 447.19 0.0K
17:00 447.19 447.19 447.18 447.19 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 447.25 448.73 443.17 445.56 0.0M
2025-09-25 447.44 448.27 446.48 446.74 0.0M
2025-09-24 448.38 448.59 447.22 447.27 0.0M
2025-09-23 452.26 453.95 450.89 453.11 0.0M
2025-09-22 453.49 454.16 452.02 452.22 0.0M
2025-09-19 452.87 453.56 451.15 453.18 0.0M
2025-09-18 450.94 451.29 450.08 450.29 0.0M
2025-09-17 454.27 454.28 449.10 450.85 0.0M
2025-09-16 454.64 454.95 451.69 453.65 0.0M
2025-09-15 457.07 457.43 453.26 454.17 0.0M
2025-09-12 459.03 459.03 455.56 457.46 0.0M
2025-09-11 456.39 458.81 454.64 457.86 0.0M
2025-09-10 450.65 456.02 450.17 455.28 0.0M
2025-09-09 449.94 450.40 447.19 450.10 0.0M
2025-09-08 451.44 452.32 449.38 449.86 0.0M
2025-09-05 449.53 450.56 447.32 450.31 0.0M
2025-09-04 443.52 448.81 443.51 448.69 0.0M
2025-09-03 442.79 443.30 439.58 442.97 0.0M
2025-09-02 444.22 447.10 441.79 442.89 0.0M
2025-09-01 444.38 444.67 442.64 444.26 0.0M
2025-08-29 443.43 444.77 443.12 444.03 0.0M
2025-08-28 441.02 442.82 440.60 442.82 0.0M
2025-08-27 442.82 444.03 440.73 440.97 0.0M
2025-08-26 443.70 444.13 442.43 443.64 0.0M
2025-08-25 445.39 446.02 442.93 444.37 0.0M
2025-08-22 439.10 443.78 439.06 443.68 0.0M
2025-08-21 437.65 439.89 437.55 439.22 0.0M
2025-08-20 437.02 438.72 434.85 437.39 0.0M
2025-08-19 434.49 439.08 433.74 437.39 0.0M
2025-08-18 438.31 438.31 433.14 434.48 0.0M
2025-08-15 436.68 439.24 434.72 437.67 0.0M
2025-08-14 441.51 441.51 437.33 438.75 0.0M
2025-08-13 438.61 444.26 438.41 441.17 0.0M
2025-08-12 425.03 438.31 422.20 436.80 0.0M
2025-08-11 425.05 426.10 423.70 424.02 0.0M
2025-08-08 426.25 426.91 424.14 425.12 0.0M
2025-08-07 424.38 428.03 424.38 427.37 0.0M
2025-08-06 424.90 426.78 423.83 423.91 0.0M
2025-08-05 426.81 428.26 423.38 424.71 0.0M
2025-08-04 421.14 426.15 420.52 426.07 0.0M
2025-08-01 424.51 426.52 419.19 421.05 0.0M
2025-07-31 428.37 428.81 424.73 424.92 0.0M
2025-07-30 431.90 431.91 428.67 430.02 0.0M
2025-07-29 432.38 432.47 430.12 431.34 0.0M
2025-07-28 433.60 433.60 431.18 432.70 0.0M
2025-07-25 432.15 434.09 431.06 433.02 0.0M
2025-07-24 431.05 435.08 431.04 434.12 0.0M
2025-07-23 427.85 431.46 426.57 430.54 0.0M
2025-07-22 427.85 428.22 424.94 427.30 0.0M
2025-07-21 433.64 436.32 427.06 427.57 0.0M
2025-07-18 430.82 433.76 430.28 433.04 0.0M
2025-07-17 424.88 430.19 424.78 430.04 0.0M
2025-07-16 421.98 425.49 421.33 424.05 0.0M
2025-07-15 418.75 422.21 417.70 422.06 0.0M
2025-07-14 415.38 418.87 415.37 418.02 0.0M
2025-07-11 413.66 416.70 413.66 415.04 0.0M
2025-07-10 414.69 416.49 412.25 414.24 0.0M
2025-07-09 411.75 415.66 411.27 414.47 0.0M
2025-07-08 411.85 414.49 410.43 411.81 0.0M
2025-07-07 408.01 411.85 407.51 410.97 0.0M
2025-07-04 407.92 408.13 406.97 407.60 0.0M
2025-07-03 406.85 407.98 405.99 407.52 0.0M
2025-07-02 406.93 408.95 406.21 407.09 0.0M
2025-07-01 410.32 412.66 405.81 406.66 0.0M
2025-06-30 409.83 410.76 408.36 409.83 0.0M
2025-06-27 407.44 410.12 407.27 409.56 0.0M
2025-06-26 404.02 406.50 403.41 406.20 0.0M
2025-06-25 404.47 406.81 404.31 404.49 0.0M
2025-06-24 400.54 405.38 400.53 404.39 0.0M
2025-06-23 398.06 400.30 397.17 399.94 0.0M
2025-06-20 402.06 402.86 399.83 399.89 0.0M
2025-06-19 403.56 403.93 402.08 402.35 0.0M
2025-06-18 405.43 405.84 403.98 404.18 0.0M
2025-06-17 405.56 407.21 405.24 406.17 0.0M
2025-06-16 402.18 405.60 401.08 404.43 0.0M
2025-06-13 402.64 404.15 401.96 402.78 0.0M
2025-06-12 404.10 405.41 402.83 403.88 0.0M
2025-06-11 407.01 407.01 404.17 404.46 0.0M
2025-06-10 412.10 412.35 406.09 407.06 0.0M
2025-06-09 413.14 413.99 410.99 412.20 0.0M
2025-06-06 414.22 416.49 412.59 413.28 0.0M
2025-06-05 411.85 414.93 411.10 413.71 0.0M
2025-06-04 409.69 412.90 408.72 411.87 0.0M
2025-06-03 409.11 411.05 407.49 409.91 0.0M
2025-06-02 407.50 408.83 405.12 408.82 0.0M
2025-05-30 408.77 409.30 405.46 406.74 0.0M
2025-05-29 411.98 412.00 408.44 408.95 0.0M
2025-05-28 410.61 412.20 409.99 410.83 0.0M
2025-05-27 406.45 411.30 405.92 409.32 0.0M
2025-05-26 406.91 407.12 405.09 406.31 0.0M
2025-05-23 406.65 408.17 404.07 407.31 0.0M
2025-05-22 406.05 407.22 404.42 406.02 0.0M
2025-05-21 406.04 407.06 404.74 406.05 0.0M
2025-05-20 408.31 408.54 406.13 406.61 0.0M
2025-05-19 407.80 408.33 404.03 406.39 0.0M
2025-05-16 408.80 409.73 407.14 407.94 0.0M
2025-05-15 408.01 408.72 406.93 408.66 0.0M
2025-05-14 402.55 406.53 400.46 406.27 0.0M
2025-05-13 401.05 402.82 396.38 402.16 0.0M
2025-05-12 396.89 397.81 395.25 396.91 0.0M
2025-05-09 396.30 398.59 394.08 394.53 0.0M
2025-05-08 393.08 396.10 392.02 395.21 0.0M
2025-05-07 392.29 394.60 391.72 393.64 0.0M
2025-05-06 394.23 394.74 392.42 393.84 0.0M
2025-05-05 394.27 394.27 391.76 393.18 0.0M
2025-05-02 391.67 393.67 389.62 392.51 0.0M
2025-05-01 390.51 391.54 389.74 390.47 0.0M
2025-04-30 386.95 388.98 386.27 388.87 0.0M
2025-04-29 384.17 387.44 384.16 386.18 0.0M
2025-04-28 386.03 386.03 383.27 385.21 0.0M
2025-04-25 386.07 386.08 382.45 385.68 0.0M
2025-04-24 384.35 386.34 382.66 385.80 0.0M
2025-04-23 381.01 385.79 380.63 383.24 0.0M
2025-04-22 373.51 379.51 372.54 378.34 0.0M
2025-04-21 373.33 377.40 372.70 373.74 0.0M
2025-04-18 373.21 373.21 373.21 373.21 0.0M
2025-04-17 367.77 374.63 366.13 373.21 0.0M
2025-04-16 365.36 368.70 364.09 367.36 0.0M
2025-04-15 360.14 365.11 359.09 364.65 0.0M
2025-04-14 358.91 360.99 357.14 357.48 0.0M
2025-04-11 350.95 354.80 349.54 354.33 0.0M
2025-04-10 349.46 368.19 349.46 359.01 0.0M
2025-04-09 342.87 347.77 337.34 347.26 0.0M
2025-04-08 351.35 355.13 343.47 344.58 0.0M
2025-04-07 370.41 370.41 346.11 351.24 0.0M
2025-04-04 388.38 389.16 373.69 373.93 0.0M
2025-04-03 397.85 401.91 389.50 391.79 0.0M
2025-04-02 398.96 402.84 398.06 401.66 0.0M
2025-04-01 399.06 401.94 397.73 401.67 0.0M
2025-03-31 399.31 401.42 397.74 401.42 0.0M
2025-03-28 405.43 406.17 401.17 401.45 0.0M
2025-03-27 400.88 405.11 399.97 403.89 0.0M
2025-03-26 400.25 401.85 398.76 400.29 0.0M
2025-03-25 399.04 401.73 398.19 399.09 0.0M
2025-03-24 395.68 397.50 393.80 397.09 0.0M
2025-03-21 394.49 395.67 393.47 394.71 0.0M
2025-03-20 393.83 395.92 392.87 395.33 0.0M
2025-03-19 392.53 393.72 391.34 392.79 0.0M
2025-03-18 392.44 395.08 390.02 390.62 0.0M
2025-03-17 388.07 390.99 387.23 390.62 0.0M
2025-03-14 383.65 387.31 383.60 386.08 0.0M
2025-03-13 385.65 387.16 384.49 384.57 0.0M
2025-03-12 384.69 389.52 384.20 386.71 0.0M
2025-03-11 388.11 388.27 382.60 385.99 0.0M
2025-03-10 399.01 399.90 390.87 392.52 0.0M
2025-03-07 399.85 402.71 396.46 399.53 0.0M
2025-03-06 405.50 406.75 400.82 401.21 0.0M
2025-03-05 396.42 404.32 396.25 403.77 0.0M
2025-03-04 393.09 397.30 392.10 396.53 0.0M
2025-03-03 395.26 398.45 393.51 393.74 0.0M
2025-02-28 394.77 395.77 393.20 395.25 0.0M
2025-02-27 396.23 398.65 394.61 396.51 0.0M
2025-02-26 391.89 396.04 391.81 395.71 0.0M
2025-02-25 395.81 397.25 391.47 393.46 0.0M
2025-02-24 396.59 398.37 394.82 396.49 0.0M
2025-02-21 398.70 400.65 397.06 397.07 0.0M
2025-02-20 402.21 403.75 398.02 398.93 0.0M
2025-02-19 404.87 405.55 402.32 403.42 0.0M
2025-02-18 398.48 404.30 397.64 403.40 0.0M
2025-02-17 396.90 398.24 396.42 398.21 0.0M
2025-02-14 395.90 396.18 394.07 396.10 0.0M
2025-02-13 395.03 396.44 394.24 396.44 0.0M
2025-02-12 394.57 395.52 392.97 395.52 0.0M
2025-02-11 393.46 393.88 390.18 393.50 0.0M
2025-02-10 392.44 395.03 391.21 392.48 0.0M
2025-02-07 385.68 390.97 385.67 389.58 0.0M
2025-02-06 386.30 386.38 384.86 385.71 0.0M
2025-02-05 387.57 387.99 383.62 384.26 0.0M
2025-02-04 387.37 387.73 384.12 386.54 0.0M
2025-02-03 382.88 387.41 382.63 384.90 0.0M
2025-01-31 386.53 389.69 386.42 386.96 0.0M
2025-01-30 382.53 383.46 382.26 382.26 0.0M
2025-01-29 380.84 382.37 379.99 381.97 0.0M
2025-01-28 378.69 381.28 377.10 380.27 0.0M
2025-01-27 378.89 379.70 376.00 376.66 0.0M
2025-01-24 379.74 380.27 378.23 379.21 0.0M
2025-01-23 379.03 380.99 378.83 379.34 0.0M
2025-01-22 379.60 379.95 377.55 378.04 0.0M
2025-01-21 378.13 379.01 375.81 378.76 0.0M
2025-01-20 378.85 379.49 377.48 378.09 0.0M
2025-01-17 375.62 379.23 375.32 378.94 0.0M
2025-01-16 376.73 377.26 374.96 376.27 0.0M
2025-01-15 374.08 375.13 372.46 373.36 0.0M
2025-01-14 372.91 375.19 372.26 374.56 0.0M
2025-01-13 373.73 374.34 371.76 373.57 0.0M
2025-01-10 378.91 378.96 373.11 374.89 0.0M
2025-01-09 381.69 382.51 380.54 381.21 0.0M
2025-01-08 377.20 383.36 376.70 383.17 0.0M
2025-01-07 376.96 378.02 375.69 376.12 0.0M
2025-01-06 375.32 376.85 374.08 376.47 0.0M
2025-01-03 373.53 374.45 371.71 373.57 0.0M
2025-01-02 372.69 373.63 371.44 372.89 0.0M