Nasdaq Riskalyze US Large Cap Select Dividend (NQRSKUSLD)

NQRSKUSLD
🏛️ Vereinigte Staaten →
1,875.49
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 1,850.08 1,850.08 1,849.79 1,849.93 0.0K
09:31 1,850.35 1,850.47 1,848.46 1,848.46 0.0K
09:32 1,848.51 1,850.37 1,848.51 1,849.80 0.0K
09:33 1,849.85 1,851.55 1,849.85 1,851.37 0.0K
09:34 1,851.38 1,851.76 1,851.19 1,851.19 0.0K
09:35 1,851.15 1,851.15 1,850.30 1,851.05 0.0K
09:36 1,851.15 1,851.89 1,851.15 1,851.25 0.0K
09:37 1,851.23 1,852.01 1,851.23 1,852.00 0.0K
09:38 1,851.85 1,851.96 1,851.67 1,851.72 0.0K
09:39 1,851.69 1,852.73 1,851.69 1,852.73 0.0K
09:40 1,853.04 1,853.36 1,852.86 1,852.93 0.0K
09:41 1,852.97 1,853.95 1,852.97 1,853.95 0.0K
09:42 1,853.99 1,855.63 1,853.99 1,855.58 0.0K
09:43 1,855.56 1,856.23 1,855.43 1,856.17 0.0K
09:44 1,856.09 1,856.36 1,855.87 1,856.35 0.0K
09:45 1,855.83 1,855.86 1,855.31 1,855.62 0.0K
09:46 1,855.59 1,856.77 1,855.32 1,856.77 0.0K
09:47 1,856.83 1,857.88 1,856.74 1,857.87 0.0K
09:48 1,857.86 1,858.27 1,857.86 1,858.03 0.0K
09:49 1,858.11 1,858.50 1,858.11 1,858.27 0.0K
09:50 1,858.27 1,858.27 1,857.19 1,857.19 0.0K
09:51 1,857.01 1,857.25 1,856.91 1,856.91 0.0K
09:52 1,857.04 1,857.17 1,856.21 1,856.21 0.0K
09:53 1,856.23 1,857.21 1,856.23 1,857.21 0.0K
09:54 1,857.27 1,857.66 1,857.26 1,857.29 0.0K
09:55 1,857.21 1,857.25 1,856.83 1,857.15 0.0K
09:56 1,857.15 1,857.17 1,856.65 1,856.74 0.0K
09:57 1,856.77 1,857.10 1,856.77 1,856.99 0.0K
09:58 1,856.89 1,857.15 1,856.89 1,857.06 0.0K
09:59 1,857.11 1,857.78 1,857.11 1,857.78 0.0K
10:00 1,857.71 1,859.11 1,857.71 1,858.80 0.0K
10:01 1,858.68 1,858.68 1,857.49 1,857.49 0.0K
10:02 1,857.42 1,857.42 1,855.81 1,855.84 0.0K
10:03 1,855.88 1,856.01 1,855.61 1,855.61 0.0K
10:04 1,855.44 1,855.95 1,855.36 1,855.88 0.0K
10:05 1,855.88 1,855.97 1,855.69 1,855.93 0.0K
10:06 1,855.90 1,855.95 1,855.54 1,855.95 0.0K
10:07 1,855.75 1,855.75 1,854.54 1,854.54 0.0K
10:08 1,854.54 1,854.59 1,854.20 1,854.49 0.0K
10:09 1,854.37 1,854.37 1,853.69 1,854.07 0.0K
10:10 1,854.02 1,854.35 1,853.86 1,853.87 0.0K
10:11 1,853.96 1,854.16 1,853.87 1,854.02 0.0K
10:12 1,854.01 1,854.42 1,854.01 1,854.37 0.0K
10:13 1,854.41 1,854.41 1,853.08 1,853.16 0.0K
10:14 1,853.14 1,853.21 1,852.63 1,852.71 0.0K
10:15 1,852.72 1,852.72 1,851.45 1,851.45 0.0K
10:16 1,851.40 1,852.19 1,851.40 1,852.13 0.0K
10:17 1,852.13 1,852.53 1,852.12 1,852.53 0.0K
10:18 1,852.51 1,852.51 1,851.87 1,851.87 0.0K
10:19 1,851.92 1,852.57 1,851.92 1,852.55 0.0K
10:20 1,852.53 1,852.53 1,852.01 1,852.51 0.0K
10:21 1,852.53 1,852.53 1,851.87 1,851.91 0.0K
10:22 1,852.08 1,852.19 1,852.05 1,852.05 0.0K
10:23 1,851.95 1,852.53 1,851.93 1,852.48 0.0K
10:24 1,852.44 1,852.44 1,851.43 1,851.54 0.0K
10:25 1,851.60 1,851.61 1,850.62 1,850.64 0.0K
10:26 1,850.67 1,850.67 1,849.95 1,849.95 0.0K
10:27 1,849.91 1,849.91 1,849.11 1,849.28 0.0K
10:28 1,849.33 1,849.70 1,849.33 1,849.70 0.0K
10:29 1,849.71 1,850.88 1,849.71 1,850.88 0.0K
10:30 1,850.75 1,850.87 1,850.51 1,850.72 0.0K
10:31 1,850.70 1,850.70 1,849.81 1,849.87 0.0K
10:32 1,849.85 1,850.14 1,849.63 1,849.86 0.0K
10:33 1,849.85 1,849.98 1,849.68 1,849.98 0.0K
10:34 1,849.88 1,849.88 1,849.38 1,849.38 0.0K
10:35 1,849.41 1,849.41 1,848.98 1,849.07 0.0K
10:36 1,849.06 1,849.53 1,849.06 1,849.13 0.0K
10:37 1,849.09 1,849.11 1,848.73 1,849.11 0.0K
10:38 1,849.12 1,849.97 1,848.96 1,849.97 0.0K
10:39 1,849.97 1,850.29 1,849.96 1,850.21 0.0K
10:40 1,850.21 1,850.34 1,849.85 1,850.29 0.0K
10:41 1,850.30 1,850.33 1,849.60 1,849.75 0.0K
10:42 1,849.77 1,849.84 1,849.46 1,849.84 0.0K
10:43 1,849.91 1,849.92 1,849.27 1,849.40 0.0K
10:44 1,849.39 1,849.51 1,849.31 1,849.39 0.0K
10:45 1,849.34 1,849.91 1,848.78 1,848.78 0.0K
10:46 1,848.76 1,848.87 1,848.76 1,848.84 0.0K
10:47 1,848.87 1,849.19 1,848.85 1,848.86 0.0K
10:48 1,848.87 1,848.89 1,848.46 1,848.47 0.0K
10:49 1,848.44 1,848.44 1,847.59 1,847.59 0.0K
10:50 1,847.58 1,847.59 1,847.33 1,847.42 0.0K
10:51 1,847.42 1,848.54 1,847.41 1,848.54 0.0K
10:52 1,848.61 1,848.63 1,848.38 1,848.39 0.0K
10:53 1,848.43 1,848.50 1,848.15 1,848.41 0.0K
10:54 1,848.43 1,848.54 1,848.41 1,848.41 0.0K
10:55 1,848.41 1,849.16 1,848.39 1,849.16 0.0K
10:56 1,849.14 1,849.16 1,848.68 1,848.76 0.0K
10:57 1,848.82 1,849.47 1,848.82 1,849.47 0.0K
10:58 1,849.43 1,849.98 1,849.43 1,849.80 0.0K
10:59 1,849.75 1,849.75 1,849.18 1,849.18 0.0K
11:00 1,849.27 1,849.37 1,849.09 1,849.09 0.0K
11:01 1,849.07 1,849.07 1,848.25 1,848.34 0.0K
11:02 1,848.34 1,848.48 1,848.24 1,848.38 0.0K
11:03 1,848.36 1,848.56 1,848.23 1,848.54 0.0K
11:04 1,848.53 1,848.78 1,848.53 1,848.74 0.0K
11:05 1,848.73 1,849.23 1,848.73 1,849.12 0.0K
11:06 1,849.10 1,849.43 1,848.87 1,849.24 0.0K
11:07 1,849.24 1,849.49 1,849.24 1,849.48 0.0K
11:08 1,849.47 1,849.48 1,849.31 1,849.42 0.0K
11:09 1,849.43 1,849.46 1,849.22 1,849.27 0.0K
11:10 1,849.26 1,849.50 1,848.96 1,848.96 0.0K
11:11 1,849.02 1,849.62 1,849.02 1,849.08 0.0K
11:12 1,849.11 1,849.13 1,848.81 1,848.87 0.0K
11:13 1,848.91 1,849.11 1,848.91 1,849.06 0.0K
11:14 1,849.03 1,849.03 1,848.48 1,848.48 0.0K
11:15 1,848.48 1,848.48 1,848.05 1,848.38 0.0K
11:16 1,848.34 1,849.09 1,848.32 1,849.07 0.0K
11:17 1,849.10 1,849.69 1,849.10 1,849.66 0.0K
11:18 1,849.66 1,850.21 1,849.66 1,850.09 0.0K
11:19 1,850.13 1,850.76 1,850.03 1,850.76 0.0K
11:20 1,850.82 1,850.82 1,850.58 1,850.63 0.0K
11:21 1,850.59 1,850.59 1,850.30 1,850.49 0.0K
11:22 1,850.52 1,850.63 1,850.44 1,850.56 0.0K
11:23 1,850.70 1,851.04 1,850.57 1,850.71 0.0K
11:24 1,850.70 1,850.70 1,850.53 1,850.58 0.0K
11:25 1,850.54 1,851.22 1,850.52 1,851.22 0.0K
11:26 1,851.23 1,851.71 1,851.23 1,851.69 0.0K
11:27 1,851.68 1,851.99 1,851.62 1,851.99 0.0K
11:28 1,852.06 1,852.37 1,852.06 1,852.35 0.0K
11:29 1,852.39 1,853.03 1,852.39 1,852.99 0.0K
11:30 1,853.04 1,853.52 1,853.04 1,853.52 0.0K
11:31 1,853.53 1,853.71 1,853.53 1,853.65 0.0K
11:32 1,853.69 1,854.15 1,853.67 1,854.15 0.0K
11:33 1,854.16 1,854.16 1,853.81 1,853.86 0.0K
11:34 1,853.86 1,853.98 1,853.77 1,853.98 0.0K
11:35 1,853.95 1,854.06 1,853.76 1,853.76 0.0K
11:36 1,853.81 1,854.31 1,853.81 1,854.25 0.0K
11:37 1,854.22 1,854.22 1,853.25 1,853.25 0.0K
11:38 1,853.25 1,853.25 1,852.93 1,852.93 0.0K
11:39 1,852.94 1,853.31 1,852.91 1,853.31 0.0K
11:40 1,853.33 1,853.71 1,853.33 1,853.43 0.0K
11:41 1,853.45 1,853.67 1,853.45 1,853.62 0.0K
11:42 1,853.67 1,853.70 1,853.43 1,853.65 0.0K
11:43 1,853.73 1,853.91 1,853.65 1,853.91 0.0K
11:44 1,854.17 1,854.76 1,854.17 1,854.58 0.0K
11:45 1,854.52 1,854.52 1,854.35 1,854.36 0.0K
11:46 1,854.35 1,854.35 1,854.18 1,854.25 0.0K
11:47 1,854.25 1,854.31 1,854.17 1,854.18 0.0K
11:48 1,854.19 1,854.58 1,854.19 1,854.58 0.0K
11:49 1,854.69 1,854.77 1,854.69 1,854.71 0.0K
11:50 1,854.71 1,854.73 1,853.63 1,853.63 0.0K
11:51 1,853.62 1,854.27 1,853.62 1,854.27 0.0K
11:52 1,854.26 1,854.26 1,853.95 1,854.00 0.0K
11:53 1,853.94 1,853.94 1,853.44 1,853.48 0.0K
11:54 1,853.47 1,853.54 1,853.04 1,853.24 0.0K
11:55 1,853.25 1,853.25 1,852.76 1,852.76 0.0K
11:56 1,852.75 1,853.12 1,852.75 1,853.12 0.0K
11:57 1,853.15 1,853.15 1,852.94 1,853.07 0.0K
11:58 1,853.13 1,853.23 1,852.77 1,852.77 0.0K
11:59 1,852.73 1,852.73 1,852.06 1,852.06 0.0K
12:00 1,852.08 1,852.08 1,851.61 1,851.71 0.0K
12:01 1,851.69 1,851.70 1,851.52 1,851.61 0.0K
12:02 1,851.59 1,852.34 1,851.59 1,852.25 0.0K
12:03 1,852.20 1,852.43 1,852.12 1,852.12 0.0K
12:04 1,852.11 1,852.26 1,852.09 1,852.12 0.0K
12:05 1,852.15 1,852.23 1,852.07 1,852.15 0.0K
12:06 1,852.17 1,852.51 1,852.17 1,852.50 0.0K
12:07 1,852.53 1,852.58 1,852.40 1,852.41 0.0K
12:08 1,852.42 1,852.42 1,852.19 1,852.28 0.0K
12:09 1,852.29 1,852.29 1,852.13 1,852.20 0.0K
12:10 1,852.24 1,852.24 1,851.90 1,852.01 0.0K
12:11 1,852.07 1,852.34 1,852.07 1,852.11 0.0K
12:12 1,852.12 1,852.19 1,852.09 1,852.17 0.0K
12:13 1,852.17 1,852.38 1,852.12 1,852.38 0.0K
12:14 1,852.46 1,852.88 1,852.46 1,852.88 0.0K
12:15 1,852.94 1,853.52 1,852.94 1,853.46 0.0K
12:16 1,853.53 1,853.53 1,853.30 1,853.36 0.0K
12:17 1,853.36 1,853.37 1,852.99 1,853.18 0.0K
12:18 1,853.21 1,853.23 1,852.99 1,853.10 0.0K
12:19 1,853.13 1,853.34 1,853.12 1,853.12 0.0K
12:20 1,853.13 1,854.00 1,853.13 1,854.00 0.0K
12:21 1,854.17 1,854.76 1,854.17 1,854.75 0.0K
12:22 1,854.75 1,855.03 1,854.75 1,855.03 0.0K
12:23 1,855.04 1,855.28 1,855.04 1,855.25 0.0K
12:24 1,855.30 1,855.80 1,855.30 1,855.79 0.0K
12:25 1,855.80 1,856.33 1,855.80 1,856.30 0.0K
12:26 1,856.27 1,856.63 1,856.27 1,856.63 0.0K
12:27 1,856.67 1,856.81 1,856.62 1,856.62 0.0K
12:28 1,856.59 1,856.59 1,856.14 1,856.14 0.0K
12:29 1,856.17 1,856.39 1,856.17 1,856.37 0.0K
12:30 1,856.37 1,856.66 1,856.36 1,856.65 0.0K
12:31 1,856.69 1,856.93 1,856.59 1,856.59 0.0K
12:32 1,856.53 1,856.64 1,856.31 1,856.31 0.0K
12:33 1,856.24 1,856.24 1,855.69 1,855.84 0.0K
12:34 1,855.90 1,856.52 1,855.90 1,856.49 0.0K
12:35 1,856.48 1,856.48 1,856.17 1,856.23 0.0K
12:36 1,856.21 1,856.58 1,856.18 1,856.58 0.0K
12:37 1,856.72 1,857.16 1,856.72 1,857.09 0.0K
12:38 1,857.10 1,857.24 1,857.05 1,857.19 0.0K
12:39 1,857.19 1,857.19 1,857.00 1,857.05 0.0K
12:40 1,857.08 1,857.12 1,856.94 1,856.94 0.0K
12:41 1,856.94 1,856.99 1,856.93 1,856.97 0.0K
12:42 1,856.96 1,857.09 1,856.94 1,857.05 0.0K
12:43 1,857.05 1,857.13 1,856.71 1,856.72 0.0K
12:44 1,856.82 1,857.23 1,856.82 1,857.16 0.0K
12:45 1,857.14 1,857.39 1,857.14 1,857.35 0.0K
12:46 1,857.32 1,857.37 1,857.04 1,857.06 0.0K
12:47 1,857.07 1,857.17 1,857.02 1,857.17 0.0K
12:48 1,857.18 1,857.29 1,856.94 1,857.29 0.0K
12:49 1,857.31 1,857.32 1,857.27 1,857.27 0.0K
12:50 1,857.32 1,857.33 1,857.25 1,857.28 0.0K
12:51 1,857.25 1,857.29 1,857.17 1,857.20 0.0K
12:52 1,857.21 1,857.45 1,857.21 1,857.45 0.0K
12:53 1,857.44 1,857.48 1,857.32 1,857.32 0.0K
12:54 1,857.30 1,857.47 1,857.30 1,857.47 0.0K
12:55 1,857.47 1,857.77 1,857.47 1,857.77 0.0K
12:56 1,857.75 1,857.75 1,857.58 1,857.58 0.0K
12:57 1,857.59 1,857.92 1,857.48 1,857.92 0.0K
12:58 1,857.95 1,858.33 1,857.90 1,858.33 0.0K
12:59 1,858.35 1,858.94 1,858.35 1,858.94 0.0K
13:00 1,858.90 1,858.92 1,858.59 1,858.59 0.0K
13:01 1,858.58 1,858.59 1,858.30 1,858.35 0.0K
13:02 1,858.38 1,858.62 1,858.36 1,858.50 0.0K
13:03 1,858.51 1,858.51 1,858.08 1,858.11 0.0K
13:04 1,858.11 1,858.18 1,858.11 1,858.11 0.0K
13:05 1,858.13 1,858.42 1,858.13 1,858.42 0.0K
13:06 1,858.42 1,858.46 1,858.33 1,858.45 0.0K
13:07 1,858.45 1,858.45 1,858.00 1,858.08 0.0K
13:08 1,858.09 1,858.09 1,857.88 1,857.91 0.0K
13:09 1,857.92 1,857.97 1,857.90 1,857.95 0.0K
13:10 1,857.94 1,857.98 1,857.81 1,857.97 0.0K
13:11 1,857.94 1,857.96 1,857.85 1,857.85 0.0K
13:12 1,857.88 1,858.05 1,857.88 1,857.99 0.0K
13:13 1,858.00 1,858.03 1,857.88 1,857.89 0.0K
13:14 1,857.91 1,858.13 1,857.91 1,858.10 0.0K
13:15 1,858.12 1,858.33 1,858.10 1,858.28 0.0K
13:16 1,858.29 1,858.58 1,858.29 1,858.56 0.0K
13:17 1,858.58 1,858.63 1,858.56 1,858.57 0.0K
13:18 1,858.57 1,858.57 1,858.29 1,858.30 0.0K
13:19 1,858.31 1,858.35 1,858.03 1,858.04 0.0K
13:20 1,858.03 1,858.03 1,857.32 1,857.35 0.0K
13:21 1,857.32 1,857.39 1,857.32 1,857.39 0.0K
13:22 1,857.38 1,857.97 1,857.38 1,857.97 0.0K
13:23 1,857.97 1,858.64 1,857.97 1,858.54 0.0K
13:24 1,858.53 1,858.61 1,858.46 1,858.61 0.0K
13:25 1,858.66 1,858.78 1,858.55 1,858.55 0.0K
13:26 1,858.42 1,858.47 1,858.29 1,858.47 0.0K
13:27 1,858.47 1,858.47 1,858.08 1,858.08 0.0K
13:28 1,858.08 1,858.14 1,858.07 1,858.07 0.0K
13:29 1,858.05 1,858.06 1,857.92 1,857.92 0.0K
13:30 1,857.94 1,857.94 1,857.82 1,857.89 0.0K
13:31 1,857.89 1,857.90 1,857.53 1,857.53 0.0K
13:32 1,857.54 1,857.54 1,857.35 1,857.44 0.0K
13:33 1,857.45 1,857.61 1,857.41 1,857.41 0.0K
13:34 1,857.41 1,857.49 1,857.17 1,857.17 0.0K
13:35 1,857.19 1,857.24 1,857.09 1,857.11 0.0K
13:36 1,857.12 1,857.13 1,857.06 1,857.12 0.0K
13:37 1,857.17 1,857.34 1,857.17 1,857.21 0.0K
13:38 1,857.15 1,857.15 1,856.82 1,856.83 0.0K
13:39 1,856.89 1,856.90 1,856.67 1,856.72 0.0K
13:40 1,856.73 1,857.02 1,856.72 1,856.95 0.0K
13:41 1,856.92 1,857.22 1,856.81 1,857.22 0.0K
13:42 1,857.26 1,857.37 1,857.26 1,857.37 0.0K
13:43 1,857.41 1,857.91 1,857.41 1,857.91 0.0K
13:44 1,857.90 1,858.00 1,857.81 1,857.81 0.0K
13:45 1,857.81 1,857.81 1,857.64 1,857.64 0.0K
13:46 1,857.59 1,857.59 1,857.07 1,857.07 0.0K
13:47 1,857.10 1,857.18 1,857.10 1,857.15 0.0K
13:48 1,857.15 1,857.15 1,857.04 1,857.10 0.0K
13:49 1,857.11 1,857.14 1,856.88 1,856.90 0.0K
13:50 1,856.90 1,856.92 1,856.72 1,856.72 0.0K
13:51 1,856.66 1,856.71 1,856.52 1,856.56 0.0K
13:52 1,856.58 1,856.72 1,856.58 1,856.70 0.0K
13:53 1,856.69 1,856.88 1,856.69 1,856.81 0.0K
13:54 1,856.79 1,856.79 1,856.44 1,856.48 0.0K
13:55 1,856.52 1,856.52 1,856.13 1,856.13 0.0K
13:56 1,856.12 1,856.12 1,856.02 1,856.11 0.0K
13:57 1,856.12 1,856.75 1,856.12 1,856.75 0.0K
13:58 1,856.80 1,856.81 1,856.71 1,856.77 0.0K
13:59 1,856.83 1,857.28 1,856.83 1,857.27 0.0K
14:00 1,857.30 1,857.84 1,857.25 1,857.82 0.0K
14:01 1,857.81 1,857.99 1,857.70 1,857.70 0.0K
14:02 1,857.65 1,857.65 1,857.35 1,857.41 0.0K
14:03 1,857.43 1,857.54 1,857.43 1,857.50 0.0K
14:04 1,857.49 1,857.51 1,857.22 1,857.22 0.0K
14:05 1,857.20 1,857.20 1,856.64 1,856.64 0.0K
14:06 1,856.63 1,856.63 1,856.35 1,856.35 0.0K
14:07 1,856.35 1,856.64 1,856.35 1,856.64 0.0K
14:08 1,856.63 1,856.63 1,856.38 1,856.39 0.0K
14:09 1,856.36 1,856.36 1,856.00 1,856.00 0.0K
14:10 1,855.99 1,856.05 1,855.90 1,855.91 0.0K
14:11 1,855.89 1,855.93 1,855.81 1,855.92 0.0K
14:12 1,855.95 1,856.43 1,855.95 1,856.43 0.0K
14:13 1,856.46 1,856.55 1,856.41 1,856.41 0.0K
14:14 1,856.40 1,856.58 1,856.36 1,856.58 0.0K
14:15 1,856.61 1,857.20 1,856.61 1,857.20 0.0K
14:16 1,857.21 1,857.38 1,857.21 1,857.37 0.0K
14:17 1,857.37 1,857.57 1,857.37 1,857.57 0.0K
14:18 1,857.57 1,857.61 1,857.56 1,857.59 0.0K
14:19 1,857.57 1,857.57 1,857.21 1,857.21 0.0K
14:20 1,857.17 1,857.20 1,857.01 1,857.08 0.0K
14:21 1,857.09 1,857.65 1,857.09 1,857.64 0.0K
14:22 1,857.67 1,857.69 1,857.60 1,857.61 0.0K
14:23 1,857.65 1,857.67 1,857.53 1,857.67 0.0K
14:24 1,857.67 1,858.20 1,857.67 1,858.20 0.0K
14:25 1,858.19 1,858.52 1,858.15 1,858.52 0.0K
14:26 1,858.52 1,858.72 1,858.52 1,858.64 0.0K
14:27 1,858.65 1,858.65 1,858.34 1,858.34 0.0K
14:28 1,858.31 1,858.33 1,858.20 1,858.25 0.0K
14:29 1,858.22 1,858.52 1,858.22 1,858.52 0.0K
14:30 1,858.56 1,859.01 1,858.56 1,859.01 0.0K
14:31 1,859.00 1,859.00 1,858.85 1,858.90 0.0K
14:32 1,858.88 1,858.88 1,858.78 1,858.85 0.0K
14:33 1,858.83 1,858.83 1,858.53 1,858.58 0.0K
14:34 1,858.58 1,858.59 1,858.03 1,858.31 0.0K
14:35 1,858.44 1,858.58 1,858.44 1,858.47 0.0K
14:36 1,858.43 1,858.51 1,858.40 1,858.45 0.0K
14:37 1,858.44 1,858.50 1,858.42 1,858.42 0.0K
14:38 1,858.41 1,858.44 1,858.31 1,858.37 0.0K
14:39 1,858.36 1,858.49 1,858.35 1,858.49 0.0K
14:40 1,858.48 1,858.74 1,858.47 1,858.56 0.0K
14:41 1,858.54 1,858.71 1,858.53 1,858.70 0.0K
14:42 1,858.70 1,858.70 1,858.62 1,858.63 0.0K
14:43 1,858.63 1,858.75 1,858.59 1,858.66 0.0K
14:44 1,858.68 1,858.69 1,858.39 1,858.39 0.0K
14:45 1,858.38 1,858.38 1,857.83 1,858.13 0.0K
14:46 1,858.10 1,858.12 1,857.51 1,857.53 0.0K
14:47 1,857.54 1,857.98 1,857.54 1,857.94 0.0K
14:48 1,857.94 1,858.35 1,857.94 1,858.35 0.0K
14:49 1,858.37 1,858.53 1,858.32 1,858.51 0.0K
14:50 1,858.48 1,858.48 1,858.03 1,858.04 0.0K
14:51 1,858.06 1,858.10 1,858.00 1,858.09 0.0K
14:52 1,858.05 1,858.05 1,857.58 1,857.58 0.0K
14:53 1,857.60 1,857.76 1,857.58 1,857.76 0.0K
14:54 1,857.75 1,857.86 1,857.72 1,857.86 0.0K
14:55 1,857.88 1,858.22 1,857.80 1,858.22 0.0K
14:56 1,858.21 1,858.46 1,858.20 1,858.45 0.0K
14:57 1,858.47 1,858.72 1,858.47 1,858.72 0.0K
14:58 1,858.73 1,858.73 1,858.62 1,858.62 0.0K
14:59 1,858.61 1,858.64 1,858.55 1,858.55 0.0K
15:00 1,858.54 1,859.05 1,858.54 1,859.04 0.0K
15:01 1,859.07 1,859.07 1,858.88 1,858.93 0.0K
15:02 1,858.93 1,858.99 1,858.63 1,858.70 0.0K
15:03 1,858.75 1,858.80 1,858.67 1,858.71 0.0K
15:04 1,858.72 1,858.86 1,858.72 1,858.86 0.0K
15:05 1,858.89 1,859.30 1,858.89 1,859.30 0.0K
15:06 1,859.31 1,859.34 1,859.10 1,859.10 0.0K
15:07 1,859.08 1,859.09 1,858.87 1,858.90 0.0K
15:08 1,858.94 1,859.19 1,858.93 1,859.19 0.0K
15:09 1,859.18 1,859.20 1,859.04 1,859.04 0.0K
15:10 1,859.00 1,859.00 1,858.52 1,858.52 0.0K
15:11 1,858.57 1,858.94 1,858.57 1,858.94 0.0K
15:12 1,858.96 1,858.96 1,858.89 1,858.91 0.0K
15:13 1,858.91 1,858.93 1,858.80 1,858.92 0.0K
15:14 1,858.90 1,858.92 1,858.67 1,858.67 0.0K
15:15 1,858.66 1,858.66 1,858.08 1,858.08 0.0K
15:16 1,858.10 1,858.31 1,858.10 1,858.31 0.0K
15:17 1,858.32 1,858.91 1,858.32 1,858.87 0.0K
15:18 1,858.96 1,859.22 1,858.96 1,859.13 0.0K
15:19 1,859.14 1,859.45 1,859.10 1,859.45 0.0K
15:20 1,859.51 1,859.57 1,859.47 1,859.50 0.0K
15:21 1,859.51 1,859.57 1,859.43 1,859.48 0.0K
15:22 1,859.48 1,859.48 1,859.27 1,859.36 0.0K
15:23 1,859.39 1,859.62 1,859.39 1,859.62 0.0K
15:24 1,859.63 1,859.69 1,859.60 1,859.60 0.0K
15:25 1,859.61 1,859.64 1,859.34 1,859.34 0.0K
15:26 1,859.32 1,859.34 1,859.01 1,859.02 0.0K
15:27 1,859.01 1,859.01 1,858.67 1,858.77 0.0K
15:28 1,858.77 1,858.77 1,858.63 1,858.64 0.0K
15:29 1,858.64 1,858.64 1,858.34 1,858.34 0.0K
15:30 1,858.34 1,858.34 1,857.95 1,857.95 0.0K
15:31 1,857.96 1,857.96 1,857.84 1,857.85 0.0K
15:32 1,857.86 1,857.98 1,857.78 1,857.95 0.0K
15:33 1,857.94 1,858.00 1,857.88 1,858.00 0.0K
15:34 1,858.03 1,858.42 1,858.03 1,858.37 0.0K
15:35 1,858.37 1,858.39 1,858.19 1,858.20 0.0K
15:36 1,858.17 1,858.17 1,857.97 1,857.98 0.0K
15:37 1,857.99 1,858.13 1,857.98 1,857.98 0.0K
15:38 1,857.96 1,858.20 1,857.91 1,858.20 0.0K
15:39 1,858.24 1,858.84 1,858.24 1,858.84 0.0K
15:40 1,858.90 1,859.19 1,858.90 1,859.16 0.0K
15:41 1,859.07 1,859.16 1,858.95 1,859.16 0.0K
15:42 1,859.17 1,859.37 1,859.07 1,859.07 0.0K
15:43 1,859.09 1,859.14 1,858.73 1,858.77 0.0K
15:44 1,858.77 1,858.79 1,858.14 1,858.17 0.0K
15:45 1,858.15 1,858.40 1,858.14 1,858.40 0.0K
15:46 1,858.41 1,858.41 1,858.28 1,858.29 0.0K
15:47 1,858.31 1,858.43 1,858.20 1,858.23 0.0K
15:48 1,858.20 1,858.43 1,858.18 1,858.41 0.0K
15:49 1,858.42 1,858.96 1,858.42 1,858.96 0.0K
15:50 1,859.35 1,859.35 1,858.24 1,858.24 0.0K
15:51 1,858.37 1,858.43 1,857.77 1,857.77 0.0K
15:52 1,857.77 1,857.90 1,857.53 1,857.60 0.0K
15:53 1,857.75 1,858.12 1,857.72 1,858.12 0.0K
15:54 1,858.16 1,859.22 1,857.79 1,859.22 0.0K
15:55 1,859.52 1,859.52 1,858.04 1,858.14 0.0K
15:56 1,858.35 1,858.53 1,857.91 1,858.14 0.0K
15:57 1,858.17 1,859.20 1,858.17 1,859.12 0.0K
15:58 1,858.98 1,859.16 1,858.92 1,859.13 0.0K
15:59 1,859.01 1,859.18 1,858.59 1,858.83 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 1,862.12 1,876.19 1,856.33 1,875.49 0.0M
2025-09-29 1,869.43 1,869.43 1,857.81 1,863.76 0.0M
2025-09-26 1,850.08 1,859.69 1,847.33 1,858.83 0.0M
2025-09-25 1,854.42 1,854.65 1,838.52 1,846.07 0.0M
2025-09-24 1,871.10 1,877.79 1,863.57 1,866.11 0.0M
2025-09-23 1,870.33 1,882.47 1,866.50 1,871.31 0.0M
2025-09-22 1,860.36 1,868.75 1,856.98 1,866.33 0.0M
2025-09-19 1,874.30 1,874.30 1,858.45 1,863.24 0.0M
2025-09-18 1,865.65 1,876.41 1,862.84 1,872.42 0.0M
2025-09-17 1,854.05 1,879.96 1,848.05 1,859.34 0.0M
2025-09-16 1,855.79 1,862.50 1,845.07 1,851.46 0.0M
2025-09-15 1,858.16 1,865.29 1,851.29 1,852.64 0.0M
2025-09-12 1,868.28 1,873.02 1,857.03 1,857.69 0.0M
2025-09-11 1,853.32 1,874.57 1,852.67 1,872.81 0.0M
2025-09-10 1,847.71 1,857.53 1,844.45 1,850.79 0.0M
2025-09-09 1,854.42 1,857.95 1,848.52 1,852.78 0.0M
2025-09-08 1,858.18 1,858.18 1,841.52 1,856.67 0.0M
2025-09-05 1,857.11 1,868.90 1,846.95 1,858.80 0.0M
2025-09-04 1,839.41 1,853.66 1,830.69 1,853.10 0.0M
2025-09-03 1,841.09 1,847.50 1,828.72 1,839.40 0.0M
2025-09-02 1,831.09 1,843.44 1,825.01 1,843.19 0.0M
2025-08-29 1,854.56 1,860.52 1,847.82 1,851.12 0.0M
2025-08-28 1,857.20 1,864.39 1,850.07 1,858.50 0.0M
2025-08-27 1,844.52 1,857.07 1,843.70 1,854.81 0.0M
2025-08-26 1,846.56 1,854.40 1,844.89 1,847.28 0.0M
2025-08-25 1,855.76 1,856.08 1,847.80 1,849.28 0.0M
2025-08-22 1,829.35 1,863.92 1,829.35 1,859.50 0.0M
2025-08-21 1,816.19 1,822.34 1,812.09 1,817.89 0.0M
2025-08-20 1,825.56 1,827.58 1,810.93 1,822.13 0.0M
2025-08-19 1,820.13 1,835.75 1,819.23 1,823.93 0.0M
2025-08-18 1,814.43 1,823.47 1,813.96 1,817.54 0.0M
2025-08-15 1,824.61 1,825.41 1,814.14 1,815.87 0.0M
2025-08-14 1,814.09 1,822.00 1,807.05 1,820.16 0.0M
2025-08-13 1,805.49 1,830.46 1,803.63 1,829.68 0.0M
2025-08-12 1,776.37 1,802.05 1,775.64 1,801.80 0.0M
2025-08-11 1,779.68 1,788.69 1,764.03 1,766.14 0.0M
2025-08-08 1,766.54 1,782.10 1,765.49 1,776.92 0.0M
2025-08-07 1,775.27 1,779.79 1,756.03 1,764.85 0.0M
2025-08-06 1,766.43 1,768.81 1,755.60 1,760.82 0.0M
2025-08-05 1,769.95 1,771.73 1,752.96 1,763.38 0.0M
2025-08-04 1,749.78 1,763.29 1,749.43 1,762.86 0.0M
2025-08-01 1,751.92 1,752.69 1,727.10 1,742.76 0.0M
2025-07-31 1,779.52 1,788.73 1,761.74 1,765.17 0.0M
2025-07-30 1,807.32 1,807.32 1,780.91 1,788.88 0.0M
2025-07-29 1,812.52 1,816.48 1,805.88 1,808.49 0.0M
2025-07-28 1,812.51 1,815.19 1,803.88 1,807.86 0.0M
2025-07-25 1,805.05 1,810.32 1,796.40 1,809.59 0.0M
2025-07-24 1,813.61 1,815.71 1,801.69 1,802.68 0.0M
2025-07-23 1,813.59 1,825.17 1,810.57 1,821.97 0.0M
2025-07-22 1,796.98 1,817.62 1,796.91 1,816.45 0.0M
2025-07-21 1,806.85 1,810.78 1,795.55 1,795.61 0.0M
2025-07-18 1,803.76 1,806.78 1,797.73 1,802.31 0.0M
2025-07-17 1,784.33 1,797.54 1,783.94 1,796.14 0.0M
2025-07-16 1,782.14 1,785.81 1,761.77 1,784.45 0.0M
2025-07-15 1,808.65 1,810.54 1,779.58 1,779.93 0.0M
2025-07-14 1,798.94 1,805.36 1,793.08 1,803.66 0.0M
2025-07-11 1,808.19 1,809.45 1,800.16 1,804.04 0.0M
2025-07-10 1,809.73 1,827.08 1,807.53 1,818.91 0.0M
2025-07-09 1,809.91 1,814.26 1,796.04 1,806.55 0.0M
2025-07-08 1,799.87 1,812.46 1,795.15 1,805.11 0.0M
2025-07-07 1,811.43 1,817.19 1,788.15 1,795.65 0.0M
2025-07-03 1,817.00 1,821.36 1,815.76 1,817.09 0.0M
2025-07-02 1,793.94 1,813.78 1,788.25 1,812.73 0.0M
2025-07-01 1,761.17 1,801.57 1,760.73 1,792.11 0.0M
2025-06-30 1,753.57 1,766.86 1,753.27 1,764.67 0.0M
2025-06-27 1,748.56 1,759.84 1,740.44 1,750.78 0.0M
2025-06-26 1,738.94 1,746.96 1,738.19 1,745.45 0.0M
2025-06-25 1,737.61 1,738.00 1,727.85 1,732.01 0.0M
2025-06-24 1,728.53 1,741.36 1,728.34 1,738.84 0.0M
2025-06-23 1,705.92 1,719.33 1,693.68 1,718.46 0.0M
2025-06-20 1,712.21 1,715.46 1,699.54 1,705.91 0.0M
2025-06-18 1,704.53 1,717.81 1,701.85 1,704.11 0.0M
2025-06-17 1,712.35 1,722.28 1,702.75 1,704.39 0.0M
2025-06-16 1,708.48 1,723.37 1,707.64 1,721.79 0.0M
2025-06-13 1,709.69 1,716.74 1,693.05 1,696.64 0.0M
2025-06-12 1,717.05 1,725.59 1,713.23 1,725.24 0.0M
2025-06-11 1,734.73 1,735.07 1,716.88 1,723.37 0.0M
2025-06-10 1,719.88 1,736.09 1,719.88 1,730.60 0.0M
2025-06-09 1,712.58 1,725.79 1,712.49 1,716.78 0.0M
2025-06-06 1,702.92 1,710.61 1,701.35 1,705.59 0.0M
2025-06-05 1,696.37 1,703.98 1,683.50 1,688.86 0.0M
2025-06-04 1,694.62 1,702.61 1,691.62 1,693.41 0.0M
2025-06-03 1,662.31 1,692.39 1,658.15 1,691.28 0.0M
2025-06-02 1,656.95 1,664.60 1,642.80 1,664.32 0.0M
2025-05-30 1,660.43 1,667.94 1,648.59 1,663.09 0.0M
2025-05-29 1,673.88 1,673.88 1,652.61 1,667.50 0.0M
2025-05-28 1,684.16 1,685.91 1,664.34 1,665.94 0.0M
2025-05-27 1,665.19 1,683.22 1,659.89 1,683.02 0.0M
2025-05-23 1,634.59 1,652.28 1,633.80 1,647.64 0.0M
2025-05-22 1,661.12 1,666.29 1,648.38 1,656.51 0.0M
2025-05-21 1,687.03 1,692.21 1,660.39 1,662.21 0.0M
2025-05-20 1,697.96 1,706.24 1,690.33 1,697.49 0.0M
2025-05-19 1,685.12 1,703.52 1,682.81 1,701.02 0.0M
2025-05-16 1,688.86 1,702.23 1,684.14 1,702.08 0.0M
2025-05-15 1,668.38 1,688.37 1,668.32 1,687.97 0.0M
2025-05-14 1,681.01 1,682.43 1,668.49 1,672.03 0.0M
2025-05-13 1,678.56 1,690.28 1,676.08 1,683.86 0.0M
2025-05-12 1,664.22 1,682.59 1,664.20 1,678.81 0.0M
2025-05-09 1,623.61 1,625.70 1,610.83 1,614.66 0.0M
2025-05-08 1,602.57 1,625.57 1,600.06 1,608.00 0.0M
2025-05-07 1,582.16 1,597.17 1,578.76 1,592.83 0.0M
2025-05-06 1,577.07 1,589.76 1,571.72 1,577.66 0.0M
2025-05-05 1,587.34 1,599.17 1,585.35 1,589.61 0.0M
2025-05-02 1,587.21 1,600.15 1,585.39 1,598.03 0.0M
2025-05-01 1,574.50 1,584.13 1,564.84 1,566.11 0.0M
2025-04-30 1,555.68 1,577.95 1,537.26 1,574.17 0.0M
2025-04-29 1,553.82 1,572.21 1,552.83 1,566.56 0.0M
2025-04-28 1,559.53 1,570.64 1,547.64 1,563.77 0.0M
2025-04-25 1,555.12 1,562.21 1,545.07 1,558.72 0.0M
2025-04-24 1,527.60 1,561.48 1,523.82 1,559.96 0.0M
2025-04-23 1,531.71 1,558.39 1,516.96 1,522.13 0.0M
2025-04-22 1,485.89 1,508.41 1,483.87 1,503.75 0.0M
2025-04-21 1,482.72 1,483.02 1,456.29 1,472.29 0.0M
2025-04-17 1,485.87 1,504.83 1,482.14 1,494.18 0.0M
2025-04-16 1,489.94 1,501.93 1,463.73 1,478.84 0.0M
2025-04-15 1,507.81 1,519.32 1,497.26 1,499.56 0.0M
2025-04-14 1,506.00 1,515.74 1,488.71 1,506.23 0.0M
2025-04-11 1,457.61 1,488.93 1,439.72 1,484.43 0.0M
2025-04-10 1,499.19 1,499.19 1,426.25 1,465.62 0.0M
2025-04-09 1,393.11 1,536.93 1,384.76 1,531.31 0.0M
2025-04-08 1,474.25 1,485.71 1,382.83 1,404.81 0.0M
2025-04-07 1,415.88 1,495.90 1,385.95 1,444.63 0.0M
2025-04-04 1,514.14 1,514.87 1,447.55 1,449.98 0.0M
2025-04-03 1,615.05 1,615.47 1,542.15 1,542.85 0.0M
2025-04-02 1,623.06 1,653.57 1,622.36 1,647.18 0.0M
2025-04-01 1,635.53 1,639.69 1,617.06 1,635.25 0.0M
2025-03-31 1,615.56 1,645.52 1,609.81 1,638.56 0.0M
2025-03-28 1,650.64 1,651.20 1,621.41 1,624.76 0.0M
2025-03-27 1,657.36 1,661.98 1,645.54 1,653.85 0.0M
2025-03-26 1,666.95 1,674.12 1,655.33 1,661.45 0.0M
2025-03-25 1,673.06 1,675.50 1,658.75 1,663.91 0.0M
2025-03-24 1,662.88 1,675.19 1,662.05 1,673.16 0.0M
2025-03-21 1,643.63 1,651.11 1,633.90 1,647.68 0.0M
2025-03-20 1,658.14 1,667.80 1,653.36 1,655.02 0.0M
2025-03-19 1,662.18 1,679.11 1,657.22 1,669.18 0.0M
2025-03-18 1,665.68 1,667.99 1,655.74 1,661.94 0.0M
2025-03-17 1,643.79 1,674.28 1,643.79 1,668.03 0.0M
2025-03-14 1,626.30 1,644.77 1,623.40 1,642.79 0.0M
2025-03-13 1,626.09 1,639.45 1,607.58 1,614.05 0.0M
2025-03-12 1,638.23 1,642.93 1,614.46 1,623.45 0.0M
2025-03-11 1,668.41 1,668.61 1,626.32 1,636.07 0.0M
2025-03-10 1,683.92 1,696.19 1,655.47 1,668.87 0.0M
2025-03-07 1,667.97 1,700.44 1,663.12 1,696.67 0.0M
2025-03-06 1,674.42 1,684.03 1,662.35 1,672.34 0.0M
2025-03-05 1,673.46 1,694.29 1,663.22 1,688.40 0.0M
2025-03-04 1,696.66 1,700.61 1,671.28 1,673.56 0.0M
2025-03-03 1,739.05 1,742.54 1,696.90 1,706.15 0.0M
2025-02-28 1,715.15 1,728.19 1,700.04 1,727.29 0.0M
2025-02-27 1,732.25 1,739.46 1,714.34 1,714.85 0.0M
2025-02-26 1,743.93 1,747.27 1,729.07 1,734.11 0.0M
2025-02-25 1,746.66 1,751.95 1,737.45 1,741.29 0.0M
2025-02-24 1,746.32 1,754.75 1,738.52 1,743.15 0.0M
2025-02-21 1,767.11 1,767.35 1,741.11 1,743.68 0.0M
2025-02-20 1,763.98 1,766.69 1,752.96 1,766.03 0.0M
2025-02-19 1,744.07 1,764.12 1,742.59 1,762.90 0.0M
2025-02-18 1,732.26 1,748.13 1,729.38 1,748.00 0.0M
2025-02-14 1,728.64 1,735.44 1,725.76 1,727.52 0.0M
2025-02-13 1,710.54 1,723.64 1,709.24 1,722.82 0.0M
2025-02-12 1,696.04 1,706.94 1,692.64 1,705.82 0.0M
2025-02-11 1,697.00 1,710.06 1,696.38 1,707.86 0.0M
2025-02-10 1,701.19 1,704.16 1,693.88 1,702.37 0.0M
2025-02-07 1,707.91 1,708.42 1,689.99 1,693.44 0.0M
2025-02-06 1,713.82 1,715.46 1,697.89 1,704.41 0.0M
2025-02-05 1,714.93 1,723.84 1,706.42 1,722.65 0.0M
2025-02-04 1,702.45 1,712.77 1,701.29 1,710.04 0.0M
2025-02-03 1,701.85 1,715.68 1,682.84 1,706.40 0.0M
2025-01-31 1,735.17 1,746.66 1,721.61 1,724.24 0.0M
2025-01-30 1,735.24 1,742.95 1,727.79 1,737.04 0.0M
2025-01-29 1,728.88 1,737.92 1,721.08 1,724.03 0.0M
2025-01-28 1,741.94 1,741.94 1,722.43 1,726.87 0.0M
2025-01-27 1,742.26 1,745.98 1,735.25 1,745.60 0.0M
2025-01-24 1,748.00 1,749.81 1,739.67 1,741.99 0.0M
2025-01-23 1,739.01 1,753.27 1,736.32 1,753.26 0.0M
2025-01-22 1,742.25 1,748.77 1,739.19 1,740.38 0.0M
2025-01-21 1,725.11 1,743.00 1,724.87 1,740.25 0.0M
2025-01-17 1,715.82 1,721.19 1,713.04 1,717.59 0.0M
2025-01-16 1,697.49 1,705.30 1,688.50 1,702.95 0.0M
2025-01-15 1,699.65 1,706.13 1,693.38 1,698.33 0.0M
2025-01-14 1,671.56 1,680.50 1,665.79 1,679.33 0.0M
2025-01-13 1,648.74 1,665.89 1,644.83 1,665.41 0.0M
2025-01-10 1,670.18 1,670.18 1,653.15 1,655.73 0.0M
2025-01-08 1,678.34 1,681.20 1,664.78 1,680.98 0.0M
2025-01-07 1,693.45 1,700.05 1,676.12 1,682.04 0.0M
2025-01-06 1,687.72 1,704.76 1,684.81 1,686.78 0.0M
2025-01-03 1,674.15 1,684.75 1,665.46 1,682.88 0.0M
2025-01-02 1,681.20 1,686.55 1,660.99 1,668.27 0.0M