Nasdaq US Multi-Asset Diversified Income NTR (NQMAUSN)

NQMAUSN
🏛️ Vereinigte Staaten →
1,222.29
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 1,220.66 1,220.66 1,220.46 1,220.46 0.0K
09:31 1,220.52 1,220.68 1,220.31 1,220.31 0.0K
09:32 1,220.31 1,220.55 1,220.31 1,220.55 0.0K
09:33 1,220.57 1,220.63 1,220.47 1,220.58 0.0K
09:34 1,220.58 1,220.63 1,220.55 1,220.62 0.0K
09:35 1,220.69 1,220.83 1,220.63 1,220.74 0.0K
09:36 1,220.74 1,220.78 1,220.66 1,220.66 0.0K
09:37 1,220.66 1,220.71 1,220.53 1,220.53 0.0K
09:38 1,220.54 1,220.54 1,220.32 1,220.32 0.0K
09:39 1,220.32 1,220.33 1,220.04 1,220.04 0.0K
09:40 1,220.03 1,220.03 1,219.40 1,219.40 0.0K
09:41 1,219.43 1,219.44 1,219.23 1,219.29 0.0K
09:42 1,219.31 1,219.31 1,219.15 1,219.15 0.0K
09:43 1,219.15 1,219.19 1,218.93 1,218.97 0.0K
09:44 1,218.98 1,219.20 1,218.94 1,219.20 0.0K
09:45 1,219.20 1,219.24 1,219.01 1,219.22 0.0K
09:46 1,219.29 1,219.32 1,218.93 1,218.94 0.0K
09:47 1,218.96 1,219.16 1,218.96 1,219.12 0.0K
09:48 1,219.13 1,219.15 1,219.06 1,219.06 0.0K
09:49 1,219.04 1,219.08 1,218.90 1,218.96 0.0K
09:50 1,218.94 1,219.01 1,218.91 1,218.96 0.0K
09:51 1,218.97 1,219.10 1,218.97 1,219.10 0.0K
09:52 1,219.10 1,219.10 1,218.73 1,218.73 0.0K
09:53 1,218.72 1,218.72 1,218.59 1,218.59 0.0K
09:54 1,218.57 1,218.57 1,218.32 1,218.35 0.0K
09:55 1,218.33 1,218.33 1,218.20 1,218.20 0.0K
09:56 1,218.20 1,218.20 1,218.06 1,218.09 0.0K
09:57 1,218.09 1,218.09 1,217.96 1,218.02 0.0K
09:58 1,218.03 1,218.03 1,217.89 1,217.96 0.0K
09:59 1,217.99 1,218.20 1,217.99 1,218.20 0.0K
10:00 1,218.26 1,218.54 1,218.24 1,218.47 0.0K
10:01 1,218.46 1,218.65 1,218.32 1,218.65 0.0K
10:02 1,218.78 1,218.98 1,218.78 1,218.89 0.0K
10:03 1,218.91 1,218.91 1,218.75 1,218.75 0.0K
10:04 1,218.78 1,218.86 1,218.78 1,218.86 0.0K
10:05 1,218.85 1,218.86 1,218.72 1,218.72 0.0K
10:06 1,218.72 1,218.92 1,218.72 1,218.89 0.0K
10:07 1,218.89 1,218.92 1,218.89 1,218.92 0.0K
10:08 1,218.91 1,218.93 1,218.89 1,218.89 0.0K
10:09 1,218.89 1,218.98 1,218.87 1,218.92 0.0K
10:10 1,218.94 1,218.94 1,218.85 1,218.85 0.0K
10:11 1,218.85 1,219.13 1,218.85 1,219.07 0.0K
10:12 1,219.03 1,219.03 1,218.85 1,218.85 0.0K
10:13 1,218.85 1,218.94 1,218.83 1,218.93 0.0K
10:14 1,218.93 1,219.04 1,218.93 1,219.04 0.0K
10:15 1,219.12 1,219.18 1,219.11 1,219.17 0.0K
10:16 1,219.20 1,219.20 1,219.08 1,219.11 0.0K
10:17 1,219.12 1,219.12 1,219.00 1,219.00 0.0K
10:18 1,219.02 1,219.07 1,218.96 1,218.96 0.0K
10:19 1,218.95 1,219.06 1,218.81 1,218.85 0.0K
10:20 1,218.84 1,218.84 1,218.81 1,218.81 0.0K
10:21 1,218.82 1,218.91 1,218.82 1,218.90 0.0K
10:22 1,218.89 1,219.00 1,218.89 1,219.00 0.0K
10:23 1,219.00 1,219.07 1,219.00 1,219.01 0.0K
10:24 1,218.99 1,219.03 1,218.99 1,219.03 0.0K
10:25 1,219.03 1,219.04 1,218.89 1,218.90 0.0K
10:26 1,218.90 1,218.92 1,218.85 1,218.85 0.0K
10:27 1,218.83 1,218.89 1,218.81 1,218.88 0.0K
10:28 1,218.87 1,218.88 1,218.78 1,218.78 0.0K
10:29 1,218.79 1,218.79 1,218.68 1,218.69 0.0K
10:30 1,218.68 1,218.83 1,218.66 1,218.83 0.0K
10:31 1,218.82 1,218.85 1,218.79 1,218.82 0.0K
10:32 1,218.82 1,218.89 1,218.74 1,218.74 0.0K
10:33 1,218.69 1,218.73 1,218.67 1,218.73 0.0K
10:34 1,218.74 1,218.79 1,218.74 1,218.78 0.0K
10:35 1,218.81 1,218.84 1,218.77 1,218.82 0.0K
10:36 1,218.81 1,218.83 1,218.76 1,218.77 0.0K
10:37 1,218.75 1,218.76 1,218.65 1,218.72 0.0K
10:38 1,218.72 1,218.81 1,218.72 1,218.81 0.0K
10:39 1,218.82 1,218.88 1,218.82 1,218.87 0.0K
10:40 1,218.86 1,218.87 1,218.77 1,218.77 0.0K
10:41 1,218.76 1,218.76 1,218.70 1,218.71 0.0K
10:42 1,218.71 1,218.71 1,218.45 1,218.45 0.0K
10:43 1,218.44 1,218.45 1,218.33 1,218.33 0.0K
10:44 1,218.32 1,218.37 1,218.31 1,218.37 0.0K
10:45 1,218.38 1,218.38 1,218.25 1,218.28 0.0K
10:46 1,218.28 1,218.31 1,218.20 1,218.20 0.0K
10:47 1,218.20 1,218.20 1,218.11 1,218.15 0.0K
10:48 1,218.16 1,218.20 1,218.16 1,218.19 0.0K
10:49 1,218.19 1,218.22 1,218.13 1,218.14 0.0K
10:50 1,218.15 1,218.15 1,217.96 1,218.00 0.0K
10:51 1,217.99 1,218.03 1,217.94 1,218.02 0.0K
10:52 1,218.02 1,218.14 1,218.02 1,218.14 0.0K
10:53 1,218.15 1,218.15 1,218.10 1,218.10 0.0K
10:54 1,218.10 1,218.13 1,218.10 1,218.11 0.0K
10:55 1,218.12 1,218.20 1,218.12 1,218.20 0.0K
10:56 1,218.19 1,218.21 1,218.14 1,218.14 0.0K
10:57 1,218.13 1,218.14 1,218.11 1,218.11 0.0K
10:58 1,218.12 1,218.12 1,218.09 1,218.10 0.0K
10:59 1,218.11 1,218.22 1,218.11 1,218.21 0.0K
11:00 1,218.22 1,218.33 1,218.22 1,218.33 0.0K
11:01 1,218.32 1,218.32 1,218.26 1,218.28 0.0K
11:02 1,218.28 1,218.29 1,218.17 1,218.17 0.0K
11:03 1,218.17 1,218.17 1,218.08 1,218.08 0.0K
11:04 1,218.08 1,218.08 1,218.02 1,218.03 0.0K
11:05 1,218.01 1,218.24 1,217.99 1,218.24 0.0K
11:06 1,218.24 1,218.24 1,218.15 1,218.17 0.0K
11:07 1,218.16 1,218.16 1,218.13 1,218.13 0.0K
11:08 1,218.13 1,218.13 1,217.98 1,217.98 0.0K
11:09 1,218.00 1,218.05 1,218.00 1,218.04 0.0K
11:10 1,218.01 1,218.01 1,217.82 1,217.82 0.0K
11:11 1,217.81 1,217.81 1,217.72 1,217.73 0.0K
11:12 1,217.68 1,217.68 1,217.62 1,217.63 0.0K
11:13 1,217.63 1,217.77 1,217.63 1,217.77 0.0K
11:14 1,217.77 1,217.94 1,217.77 1,217.94 0.0K
11:15 1,217.94 1,217.98 1,217.91 1,217.91 0.0K
11:16 1,217.92 1,217.92 1,217.89 1,217.90 0.0K
11:17 1,217.90 1,217.91 1,217.88 1,217.90 0.0K
11:18 1,217.89 1,217.89 1,217.78 1,217.79 0.0K
11:19 1,217.80 1,217.82 1,217.78 1,217.78 0.0K
11:20 1,217.78 1,217.82 1,217.76 1,217.82 0.0K
11:21 1,217.82 1,217.82 1,217.72 1,217.73 0.0K
11:22 1,217.74 1,217.74 1,217.65 1,217.65 0.0K
11:23 1,217.64 1,217.64 1,217.57 1,217.57 0.0K
11:24 1,217.57 1,217.57 1,217.53 1,217.53 0.0K
11:25 1,217.53 1,217.54 1,217.44 1,217.44 0.0K
11:26 1,217.43 1,217.43 1,217.31 1,217.32 0.0K
11:27 1,217.32 1,217.33 1,217.05 1,217.05 0.0K
11:28 1,217.05 1,217.05 1,216.95 1,216.95 0.0K
11:29 1,216.96 1,216.99 1,216.96 1,216.97 0.0K
11:30 1,216.96 1,217.05 1,216.96 1,217.03 0.0K
11:31 1,217.02 1,217.02 1,216.94 1,216.95 0.0K
11:32 1,216.96 1,216.97 1,216.95 1,216.97 0.0K
11:33 1,216.96 1,217.02 1,216.94 1,217.01 0.0K
11:34 1,217.02 1,217.11 1,217.02 1,217.11 0.0K
11:35 1,217.11 1,217.31 1,217.11 1,217.31 0.0K
11:36 1,217.31 1,217.45 1,217.31 1,217.41 0.0K
11:37 1,217.43 1,217.58 1,217.42 1,217.56 0.0K
11:38 1,217.56 1,217.57 1,217.52 1,217.52 0.0K
11:39 1,217.52 1,217.60 1,217.51 1,217.60 0.0K
11:40 1,217.62 1,217.70 1,217.62 1,217.69 0.0K
11:41 1,217.68 1,217.68 1,217.55 1,217.55 0.0K
11:42 1,217.54 1,217.64 1,217.53 1,217.64 0.0K
11:43 1,217.65 1,217.79 1,217.65 1,217.79 0.0K
11:44 1,217.79 1,217.86 1,217.75 1,217.77 0.0K
11:45 1,217.77 1,217.77 1,217.73 1,217.73 0.0K
11:46 1,217.73 1,217.77 1,217.72 1,217.75 0.0K
11:47 1,217.76 1,217.77 1,217.75 1,217.75 0.0K
11:48 1,217.76 1,217.83 1,217.76 1,217.79 0.0K
11:49 1,217.77 1,217.82 1,217.75 1,217.77 0.0K
11:50 1,217.76 1,217.79 1,217.71 1,217.79 0.0K
11:51 1,217.81 1,217.92 1,217.81 1,217.90 0.0K
11:52 1,217.91 1,217.91 1,217.85 1,217.86 0.0K
11:53 1,217.87 1,217.89 1,217.86 1,217.88 0.0K
11:54 1,217.86 1,217.90 1,217.83 1,217.90 0.0K
11:55 1,217.90 1,217.96 1,217.88 1,217.95 0.0K
11:56 1,217.97 1,217.97 1,217.89 1,217.90 0.0K
11:57 1,217.90 1,217.90 1,217.85 1,217.86 0.0K
11:58 1,217.87 1,217.87 1,217.80 1,217.80 0.0K
11:59 1,217.80 1,217.80 1,217.77 1,217.80 0.0K
12:00 1,217.81 1,217.83 1,217.77 1,217.82 0.0K
12:01 1,217.81 1,217.81 1,217.76 1,217.78 0.0K
12:02 1,217.78 1,217.78 1,217.68 1,217.77 0.0K
12:03 1,217.77 1,217.82 1,217.77 1,217.82 0.0K
12:04 1,217.82 1,217.90 1,217.82 1,217.88 0.0K
12:05 1,217.88 1,217.88 1,217.82 1,217.82 0.0K
12:06 1,217.82 1,217.82 1,217.79 1,217.80 0.0K
12:07 1,217.81 1,217.81 1,217.74 1,217.75 0.0K
12:08 1,217.76 1,217.78 1,217.76 1,217.78 0.0K
12:09 1,217.78 1,217.84 1,217.78 1,217.84 0.0K
12:10 1,217.85 1,217.86 1,217.74 1,217.75 0.0K
12:11 1,217.75 1,217.75 1,217.70 1,217.71 0.0K
12:12 1,217.71 1,217.72 1,217.70 1,217.70 0.0K
12:13 1,217.69 1,217.74 1,217.68 1,217.73 0.0K
12:14 1,217.70 1,217.71 1,217.69 1,217.70 0.0K
12:15 1,217.70 1,217.86 1,217.70 1,217.86 0.0K
12:16 1,217.86 1,217.90 1,217.85 1,217.88 0.0K
12:17 1,217.88 1,217.88 1,217.85 1,217.86 0.0K
12:18 1,217.86 1,217.86 1,217.79 1,217.79 0.0K
12:19 1,217.79 1,217.79 1,217.70 1,217.70 0.0K
12:20 1,217.71 1,217.71 1,217.69 1,217.69 0.0K
12:21 1,217.67 1,217.67 1,217.60 1,217.60 0.0K
12:22 1,217.61 1,217.64 1,217.58 1,217.63 0.0K
12:23 1,217.63 1,217.64 1,217.49 1,217.49 0.0K
12:24 1,217.49 1,217.49 1,217.46 1,217.49 0.0K
12:25 1,217.50 1,217.52 1,217.49 1,217.50 0.0K
12:26 1,217.51 1,217.51 1,217.44 1,217.44 0.0K
12:27 1,217.44 1,217.45 1,217.41 1,217.44 0.0K
12:28 1,217.44 1,217.47 1,217.31 1,217.32 0.0K
12:29 1,217.32 1,217.32 1,217.21 1,217.23 0.0K
12:30 1,217.23 1,217.41 1,217.23 1,217.41 0.0K
12:31 1,217.42 1,217.64 1,217.42 1,217.63 0.0K
12:32 1,217.62 1,217.72 1,217.62 1,217.72 0.0K
12:33 1,217.72 1,217.74 1,217.72 1,217.74 0.0K
12:34 1,217.74 1,217.77 1,217.72 1,217.73 0.0K
12:35 1,217.72 1,217.73 1,217.70 1,217.70 0.0K
12:36 1,217.70 1,217.71 1,217.65 1,217.65 0.0K
12:37 1,217.64 1,217.67 1,217.62 1,217.67 0.0K
12:38 1,217.67 1,217.75 1,217.67 1,217.75 0.0K
12:39 1,217.75 1,217.83 1,217.75 1,217.81 0.0K
12:40 1,217.81 1,217.82 1,217.79 1,217.81 0.0K
12:41 1,217.82 1,217.88 1,217.82 1,217.88 0.0K
12:42 1,217.88 1,217.91 1,217.88 1,217.90 0.0K
12:43 1,217.89 1,217.90 1,217.88 1,217.89 0.0K
12:44 1,217.87 1,217.87 1,217.73 1,217.74 0.0K
12:45 1,217.73 1,217.73 1,217.66 1,217.70 0.0K
12:46 1,217.70 1,217.70 1,217.68 1,217.70 0.0K
12:47 1,217.70 1,217.70 1,217.62 1,217.62 0.0K
12:48 1,217.62 1,217.62 1,217.52 1,217.52 0.0K
12:49 1,217.52 1,217.52 1,217.31 1,217.31 0.0K
12:50 1,217.32 1,217.35 1,217.30 1,217.30 0.0K
12:51 1,217.30 1,217.30 1,217.22 1,217.22 0.0K
12:52 1,217.19 1,217.19 1,217.16 1,217.18 0.0K
12:53 1,217.17 1,217.17 1,217.10 1,217.10 0.0K
12:54 1,217.11 1,217.13 1,217.10 1,217.12 0.0K
12:55 1,217.11 1,217.11 1,217.08 1,217.08 0.0K
12:56 1,217.08 1,217.12 1,217.07 1,217.11 0.0K
12:57 1,217.12 1,217.19 1,217.12 1,217.16 0.0K
12:58 1,217.17 1,217.17 1,217.09 1,217.10 0.0K
12:59 1,217.08 1,217.08 1,217.03 1,217.04 0.0K
13:00 1,216.98 1,217.08 1,216.98 1,217.05 0.0K
13:01 1,217.05 1,217.19 1,217.05 1,217.16 0.0K
13:02 1,217.17 1,217.18 1,217.10 1,217.11 0.0K
13:03 1,217.11 1,217.58 1,217.11 1,217.49 0.0K
13:04 1,217.49 1,217.49 1,217.36 1,217.37 0.0K
13:05 1,217.37 1,217.43 1,217.37 1,217.42 0.0K
13:06 1,217.40 1,217.40 1,217.35 1,217.35 0.0K
13:07 1,217.35 1,217.40 1,217.35 1,217.40 0.0K
13:08 1,217.40 1,217.47 1,217.40 1,217.47 0.0K
13:09 1,217.48 1,217.50 1,217.45 1,217.47 0.0K
13:10 1,217.47 1,217.48 1,217.41 1,217.42 0.0K
13:11 1,217.41 1,217.41 1,217.38 1,217.40 0.0K
13:12 1,217.40 1,217.44 1,217.38 1,217.44 0.0K
13:13 1,217.44 1,217.59 1,217.44 1,217.59 0.0K
13:14 1,217.59 1,218.02 1,217.59 1,218.01 0.0K
13:15 1,218.01 1,218.01 1,217.82 1,217.82 0.0K
13:16 1,217.82 1,217.82 1,217.66 1,217.67 0.0K
13:17 1,217.67 1,217.81 1,217.67 1,217.81 0.0K
13:18 1,217.82 1,217.86 1,217.81 1,217.84 0.0K
13:19 1,217.84 1,217.85 1,217.82 1,217.83 0.0K
13:20 1,217.83 1,217.83 1,217.66 1,217.66 0.0K
13:21 1,217.65 1,217.65 1,217.41 1,217.41 0.0K
13:22 1,217.40 1,217.40 1,217.25 1,217.25 0.0K
13:23 1,217.24 1,217.26 1,217.18 1,217.18 0.0K
13:24 1,217.17 1,217.17 1,217.12 1,217.13 0.0K
13:25 1,217.12 1,217.35 1,217.12 1,217.35 0.0K
13:26 1,217.36 1,217.43 1,217.35 1,217.42 0.0K
13:27 1,217.41 1,217.42 1,217.39 1,217.39 0.0K
13:28 1,217.42 1,217.45 1,217.42 1,217.44 0.0K
13:29 1,217.44 1,217.45 1,217.41 1,217.41 0.0K
13:30 1,217.41 1,217.43 1,217.41 1,217.41 0.0K
13:31 1,217.41 1,217.41 1,217.39 1,217.41 0.0K
13:32 1,217.41 1,217.41 1,216.83 1,216.83 0.0K
13:33 1,216.81 1,216.81 1,216.69 1,216.69 0.0K
13:34 1,216.69 1,216.69 1,216.66 1,216.67 0.0K
13:35 1,216.67 1,216.67 1,216.63 1,216.63 0.0K
13:36 1,216.63 1,216.64 1,216.60 1,216.61 0.0K
13:37 1,216.60 1,216.61 1,216.57 1,216.61 0.0K
13:38 1,216.61 1,216.66 1,216.61 1,216.66 0.0K
13:39 1,216.66 1,216.68 1,216.62 1,216.62 0.0K
13:40 1,216.62 1,216.64 1,216.62 1,216.62 0.0K
13:41 1,216.61 1,216.62 1,216.60 1,216.61 0.0K
13:42 1,216.62 1,216.65 1,216.62 1,216.64 0.0K
13:43 1,216.64 1,216.66 1,216.62 1,216.66 0.0K
13:44 1,216.64 1,216.64 1,216.61 1,216.61 0.0K
13:45 1,216.61 1,216.61 1,216.51 1,216.51 0.0K
13:46 1,216.51 1,216.51 1,216.48 1,216.49 0.0K
13:47 1,216.48 1,216.48 1,216.46 1,216.48 0.0K
13:48 1,216.48 1,216.49 1,216.36 1,216.36 0.0K
13:49 1,216.36 1,216.36 1,216.24 1,216.24 0.0K
13:50 1,216.23 1,216.23 1,216.17 1,216.17 0.0K
13:51 1,216.16 1,216.16 1,216.02 1,216.02 0.0K
13:52 1,216.02 1,216.02 1,215.96 1,215.97 0.0K
13:53 1,215.95 1,215.98 1,215.95 1,215.98 0.0K
13:54 1,215.98 1,215.99 1,215.96 1,215.96 0.0K
13:55 1,215.96 1,215.97 1,215.93 1,215.93 0.0K
13:56 1,215.93 1,215.93 1,215.85 1,215.87 0.0K
13:57 1,215.86 1,215.88 1,215.84 1,215.84 0.0K
13:58 1,215.84 1,215.84 1,215.80 1,215.80 0.0K
13:59 1,215.80 1,215.80 1,215.72 1,215.72 0.0K
14:00 1,215.72 1,215.72 1,215.61 1,215.63 0.0K
14:01 1,215.65 1,215.69 1,215.46 1,215.46 0.0K
14:02 1,215.46 1,215.49 1,215.44 1,215.49 0.0K
14:03 1,215.50 1,215.53 1,215.50 1,215.53 0.0K
14:04 1,215.55 1,215.57 1,215.38 1,215.40 0.0K
14:05 1,215.39 1,215.43 1,215.35 1,215.43 0.0K
14:06 1,215.43 1,215.49 1,215.42 1,215.47 0.0K
14:07 1,215.46 1,215.46 1,215.34 1,215.34 0.0K
14:08 1,215.32 1,215.39 1,215.31 1,215.34 0.0K
14:09 1,215.33 1,215.33 1,215.19 1,215.19 0.0K
14:10 1,215.19 1,215.19 1,215.13 1,215.16 0.0K
14:11 1,215.15 1,215.16 1,215.09 1,215.15 0.0K
14:12 1,215.16 1,215.20 1,215.15 1,215.20 0.0K
14:13 1,215.20 1,215.25 1,215.20 1,215.25 0.0K
14:14 1,215.26 1,215.30 1,215.25 1,215.30 0.0K
14:15 1,215.31 1,215.48 1,215.31 1,215.43 0.0K
14:16 1,215.43 1,215.57 1,215.43 1,215.56 0.0K
14:17 1,215.56 1,215.65 1,215.56 1,215.65 0.0K
14:18 1,215.65 1,215.76 1,215.65 1,215.74 0.0K
14:19 1,215.73 1,215.90 1,215.73 1,215.84 0.0K
14:20 1,215.84 1,215.84 1,215.77 1,215.77 0.0K
14:21 1,215.76 1,215.79 1,215.76 1,215.79 0.0K
14:22 1,215.81 1,215.84 1,215.81 1,215.82 0.0K
14:23 1,215.82 1,215.82 1,215.79 1,215.81 0.0K
14:24 1,215.81 1,215.83 1,215.80 1,215.80 0.0K
14:25 1,215.80 1,215.86 1,215.79 1,215.86 0.0K
14:26 1,215.86 1,215.93 1,215.86 1,215.89 0.0K
14:27 1,215.89 1,215.95 1,215.85 1,215.88 0.0K
14:28 1,215.87 1,215.87 1,215.82 1,215.82 0.0K
14:29 1,215.82 1,215.86 1,215.81 1,215.84 0.0K
14:30 1,215.84 1,215.99 1,215.84 1,215.98 0.0K
14:31 1,215.99 1,216.05 1,215.99 1,216.05 0.0K
14:32 1,216.05 1,216.07 1,216.03 1,216.07 0.0K
14:33 1,216.07 1,216.09 1,216.02 1,216.03 0.0K
14:34 1,216.03 1,216.04 1,216.03 1,216.03 0.0K
14:35 1,216.02 1,216.02 1,215.97 1,215.98 0.0K
14:36 1,215.97 1,215.97 1,215.86 1,215.86 0.0K
14:37 1,215.86 1,215.99 1,215.86 1,215.98 0.0K
14:38 1,215.98 1,216.03 1,215.97 1,216.03 0.0K
14:39 1,216.03 1,216.04 1,216.01 1,216.02 0.0K
14:40 1,216.02 1,216.23 1,216.02 1,216.23 0.0K
14:41 1,216.22 1,216.35 1,216.22 1,216.35 0.0K
14:42 1,216.35 1,216.37 1,216.33 1,216.37 0.0K
14:43 1,216.40 1,216.45 1,216.40 1,216.43 0.0K
14:44 1,216.43 1,216.45 1,216.42 1,216.44 0.0K
14:45 1,216.44 1,216.48 1,216.44 1,216.45 0.0K
14:46 1,216.44 1,216.44 1,216.27 1,216.27 0.0K
14:47 1,216.29 1,216.34 1,216.29 1,216.32 0.0K
14:48 1,216.31 1,216.35 1,216.30 1,216.35 0.0K
14:49 1,216.35 1,216.39 1,216.35 1,216.38 0.0K
14:50 1,216.38 1,216.39 1,216.38 1,216.39 0.0K
14:51 1,216.38 1,216.45 1,216.38 1,216.45 0.0K
14:52 1,216.45 1,216.45 1,216.40 1,216.41 0.0K
14:53 1,216.41 1,216.41 1,216.36 1,216.40 0.0K
14:54 1,216.39 1,216.39 1,216.33 1,216.33 0.0K
14:55 1,216.33 1,216.40 1,216.33 1,216.40 0.0K
14:56 1,216.40 1,216.40 1,216.33 1,216.33 0.0K
14:57 1,216.33 1,216.36 1,216.31 1,216.31 0.0K
14:58 1,216.31 1,216.34 1,216.28 1,216.34 0.0K
14:59 1,216.34 1,216.39 1,216.34 1,216.38 0.0K
15:00 1,216.38 1,216.38 1,216.27 1,216.35 0.0K
15:01 1,216.35 1,216.35 1,216.26 1,216.26 0.0K
15:02 1,216.26 1,216.26 1,216.05 1,216.05 0.0K
15:03 1,216.05 1,216.06 1,215.91 1,215.93 0.0K
15:04 1,215.92 1,215.93 1,215.90 1,215.90 0.0K
15:05 1,215.87 1,215.87 1,215.80 1,215.81 0.0K
15:06 1,215.81 1,215.81 1,215.68 1,215.68 0.0K
15:07 1,215.64 1,215.64 1,215.51 1,215.51 0.0K
15:08 1,215.52 1,215.52 1,215.40 1,215.44 0.0K
15:09 1,215.44 1,215.52 1,215.38 1,215.38 0.0K
15:10 1,215.38 1,215.38 1,215.28 1,215.30 0.0K
15:11 1,215.30 1,215.35 1,215.30 1,215.34 0.0K
15:12 1,215.35 1,215.35 1,215.32 1,215.34 0.0K
15:13 1,215.35 1,215.35 1,215.30 1,215.31 0.0K
15:14 1,215.30 1,215.31 1,215.17 1,215.17 0.0K
15:15 1,215.17 1,215.17 1,215.12 1,215.16 0.0K
15:16 1,215.15 1,215.18 1,215.13 1,215.16 0.0K
15:17 1,215.16 1,215.16 1,215.03 1,215.03 0.0K
15:18 1,215.03 1,215.11 1,215.02 1,215.02 0.0K
15:19 1,215.01 1,215.01 1,214.87 1,214.87 0.0K
15:20 1,214.87 1,214.87 1,214.85 1,214.87 0.0K
15:21 1,214.87 1,214.87 1,214.80 1,214.80 0.0K
15:22 1,214.80 1,214.81 1,214.76 1,214.78 0.0K
15:23 1,214.78 1,214.83 1,214.78 1,214.78 0.0K
15:24 1,214.78 1,214.78 1,214.70 1,214.70 0.0K
15:25 1,214.64 1,214.65 1,214.60 1,214.61 0.0K
15:26 1,214.62 1,214.64 1,214.61 1,214.63 0.0K
15:27 1,214.64 1,214.65 1,214.63 1,214.65 0.0K
15:28 1,214.64 1,214.64 1,214.46 1,214.47 0.0K
15:29 1,214.47 1,214.49 1,214.46 1,214.49 0.0K
15:30 1,214.50 1,214.78 1,214.50 1,214.76 0.0K
15:31 1,214.77 1,214.92 1,214.77 1,214.91 0.0K
15:32 1,214.91 1,214.96 1,214.91 1,214.94 0.0K
15:33 1,214.94 1,214.94 1,214.87 1,214.87 0.0K
15:34 1,214.86 1,214.86 1,214.77 1,214.78 0.0K
15:35 1,214.78 1,214.79 1,214.72 1,214.73 0.0K
15:36 1,214.72 1,214.72 1,214.55 1,214.55 0.0K
15:37 1,214.54 1,214.59 1,214.54 1,214.59 0.0K
15:38 1,214.59 1,214.60 1,214.58 1,214.59 0.0K
15:39 1,214.59 1,214.94 1,214.59 1,214.94 0.0K
15:40 1,214.93 1,215.06 1,214.93 1,215.06 0.0K
15:41 1,215.06 1,215.06 1,214.92 1,214.95 0.0K
15:42 1,214.97 1,215.01 1,214.97 1,214.97 0.0K
15:43 1,214.97 1,214.98 1,214.96 1,214.97 0.0K
15:44 1,214.99 1,215.06 1,214.99 1,215.06 0.0K
15:45 1,215.06 1,215.18 1,215.06 1,215.13 0.0K
15:46 1,215.12 1,215.13 1,215.08 1,215.08 0.0K
15:47 1,215.09 1,215.24 1,215.09 1,215.24 0.0K
15:48 1,215.23 1,215.26 1,215.18 1,215.18 0.0K
15:49 1,215.17 1,215.33 1,215.15 1,215.33 0.0K
15:50 1,215.35 1,215.46 1,215.29 1,215.29 0.0K
15:51 1,215.31 1,215.46 1,215.31 1,215.44 0.0K
15:52 1,215.45 1,215.50 1,215.42 1,215.50 0.0K
15:53 1,215.50 1,215.54 1,215.50 1,215.54 0.0K
15:54 1,215.53 1,215.73 1,215.51 1,215.64 0.0K
15:55 1,215.63 1,215.63 1,215.33 1,215.48 0.0K
15:56 1,215.59 1,215.59 1,215.36 1,215.40 0.0K
15:57 1,215.41 1,215.56 1,215.41 1,215.51 0.0K
15:58 1,215.53 1,215.58 1,215.38 1,215.38 0.0K
15:59 1,215.39 1,215.97 1,215.33 1,215.97 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1,218.54 1,222.78 1,218.13 1,222.29 0.0M
2025-09-25 1,220.63 1,220.84 1,214.46 1,215.97 0.0M
2025-09-24 1,220.03 1,222.37 1,219.98 1,221.26 0.0M
2025-09-23 1,215.89 1,221.29 1,215.80 1,219.74 0.0M
2025-09-22 1,219.18 1,219.28 1,214.30 1,215.59 0.0M
2025-09-19 1,227.70 1,227.73 1,219.48 1,219.65 0.0M
2025-09-18 1,224.41 1,228.43 1,223.24 1,227.19 0.0M
2025-09-17 1,224.00 1,232.03 1,222.08 1,223.76 0.0M
2025-09-16 1,224.49 1,225.20 1,220.85 1,222.10 0.0M
2025-09-15 1,229.26 1,229.58 1,223.83 1,223.96 0.0M
2025-09-12 1,229.33 1,230.27 1,226.43 1,226.52 0.0M
2025-09-11 1,224.33 1,230.74 1,223.94 1,230.74 0.0M
2025-09-10 1,222.63 1,226.13 1,221.84 1,223.87 0.0M
2025-09-09 1,224.02 1,225.79 1,222.77 1,223.35 0.0M
2025-09-08 1,228.02 1,228.02 1,222.53 1,225.20 0.0M
2025-09-05 1,232.06 1,235.52 1,226.07 1,229.32 0.0M
2025-09-04 1,226.35 1,230.10 1,225.12 1,229.96 0.0M
2025-09-03 1,221.23 1,224.91 1,220.41 1,223.44 0.0M
2025-09-02 1,223.48 1,225.60 1,219.41 1,222.44 0.0M
2025-08-29 1,228.52 1,230.69 1,227.80 1,228.43 0.0M
2025-08-28 1,228.37 1,228.37 1,222.85 1,227.99 0.0M
2025-08-27 1,220.63 1,227.61 1,220.63 1,227.21 0.0M
2025-08-26 1,220.44 1,222.05 1,218.87 1,221.21 0.0M
2025-08-25 1,227.06 1,228.00 1,221.66 1,221.98 0.0M
2025-08-22 1,216.35 1,229.54 1,216.24 1,227.96 0.0M
2025-08-21 1,210.41 1,213.97 1,210.21 1,211.79 0.0M
2025-08-20 1,213.85 1,216.80 1,211.58 1,213.13 0.0M
2025-08-19 1,208.26 1,214.47 1,208.25 1,212.22 0.0M
2025-08-18 1,210.92 1,210.92 1,207.17 1,207.76 0.0M
2025-08-15 1,217.99 1,218.01 1,211.40 1,212.17 0.0M
2025-08-14 1,216.59 1,217.27 1,212.68 1,216.82 0.0M
2025-08-13 1,212.85 1,220.83 1,211.76 1,220.54 0.0M
2025-08-12 1,202.67 1,210.07 1,201.95 1,210.07 0.0M
2025-08-11 1,203.96 1,205.67 1,199.20 1,199.35 0.0M
2025-08-08 1,203.07 1,206.20 1,200.54 1,203.12 0.0M
2025-08-07 1,206.79 1,208.31 1,201.49 1,202.88 0.0M
2025-08-06 1,205.35 1,206.26 1,202.23 1,202.36 0.0M
2025-08-05 1,204.39 1,205.38 1,200.00 1,204.35 0.0M
2025-08-04 1,196.71 1,204.22 1,196.59 1,203.37 0.0M
2025-08-01 1,200.57 1,200.88 1,190.22 1,195.31 0.0M
2025-07-31 1,202.55 1,206.07 1,199.19 1,201.21 0.0M
2025-07-30 1,214.40 1,214.67 1,202.41 1,206.39 0.0M
2025-07-29 1,211.99 1,213.76 1,210.27 1,213.60 0.0M
2025-07-28 1,213.86 1,213.91 1,207.78 1,208.77 0.0M
2025-07-25 1,214.94 1,215.00 1,209.76 1,213.35 0.0M
2025-07-24 1,213.52 1,215.62 1,211.79 1,213.18 0.0M
2025-07-23 1,212.41 1,215.56 1,210.86 1,215.05 0.0M
2025-07-22 1,201.74 1,210.98 1,201.74 1,210.29 0.0M
2025-07-21 1,206.19 1,206.35 1,199.61 1,200.23 0.0M
2025-07-18 1,205.93 1,206.65 1,201.86 1,203.38 0.0M
2025-07-17 1,200.02 1,204.04 1,199.95 1,203.06 0.0M
2025-07-16 1,201.40 1,202.81 1,194.70 1,200.66 0.0M
2025-07-15 1,209.97 1,210.52 1,198.67 1,198.95 0.0M
2025-07-14 1,207.62 1,209.63 1,205.60 1,209.44 0.0M
2025-07-11 1,203.94 1,209.74 1,202.22 1,207.49 0.0M
2025-07-10 1,203.26 1,209.69 1,202.83 1,207.55 0.0M
2025-07-09 1,204.76 1,205.72 1,200.87 1,203.90 0.0M
2025-07-08 1,196.62 1,204.25 1,196.50 1,203.49 0.0M
2025-07-07 1,204.24 1,205.69 1,194.92 1,197.14 0.0M
2025-07-03 1,205.90 1,208.22 1,205.38 1,207.17 0.0M
2025-07-02 1,196.53 1,205.73 1,194.82 1,205.51 0.0M
2025-07-01 1,185.20 1,198.66 1,184.59 1,195.05 0.0M
2025-06-30 1,185.99 1,187.07 1,182.42 1,185.53 0.0M
2025-06-27 1,188.98 1,191.29 1,183.01 1,185.37 0.0M
2025-06-26 1,180.96 1,187.92 1,180.93 1,187.75 0.0M
2025-06-25 1,186.51 1,186.61 1,178.12 1,178.12 0.0M
2025-06-24 1,188.78 1,192.74 1,188.07 1,188.23 0.0M
2025-06-23 1,186.54 1,189.38 1,182.15 1,188.00 0.0M
2025-06-20 1,187.28 1,189.40 1,184.17 1,184.64 0.0M
2025-06-18 1,184.14 1,189.51 1,184.08 1,185.50 0.0M
2025-06-17 1,185.32 1,188.39 1,183.53 1,184.09 0.0M
2025-06-16 1,190.08 1,192.53 1,184.36 1,186.11 0.0M
2025-06-13 1,192.97 1,193.58 1,185.82 1,187.45 0.0M
2025-06-12 1,189.80 1,195.00 1,188.58 1,194.89 0.0M
2025-06-11 1,194.77 1,195.46 1,190.93 1,192.10 0.0M
2025-06-10 1,189.76 1,194.27 1,189.62 1,192.13 0.0M
2025-06-09 1,187.87 1,191.47 1,186.33 1,187.44 0.0M
2025-06-06 1,185.14 1,187.36 1,184.45 1,186.54 0.0M
2025-06-05 1,181.72 1,183.11 1,178.63 1,180.46 0.0M
2025-06-04 1,186.24 1,186.82 1,180.62 1,180.62 0.0M
2025-06-03 1,180.54 1,187.34 1,178.33 1,185.90 0.0M
2025-06-02 1,179.92 1,181.32 1,174.86 1,180.79 0.0M
2025-05-30 1,179.68 1,182.76 1,177.90 1,180.63 0.0M
2025-05-29 1,181.42 1,182.89 1,176.77 1,181.70 0.0M
2025-05-28 1,186.23 1,186.60 1,178.66 1,179.14 0.0M
2025-05-27 1,181.68 1,185.99 1,178.12 1,185.80 0.0M
2025-05-23 1,169.30 1,175.78 1,169.04 1,174.55 0.0M
2025-05-22 1,172.73 1,176.01 1,167.99 1,172.45 0.0M
2025-05-21 1,187.34 1,187.36 1,174.38 1,174.78 0.0M
2025-05-20 1,192.20 1,194.15 1,191.20 1,191.47 0.0M
2025-05-19 1,188.99 1,193.46 1,187.42 1,193.46 0.0M
2025-05-17 1,190.88 1,195.10 1,195.10 1,195.10 0.0M
2025-05-16 1,190.88 1,195.33 1,190.49 1,195.10 0.0M
2025-05-15 1,182.39 1,190.25 1,182.00 1,190.06 0.0M
2025-05-14 1,184.77 1,184.85 1,180.17 1,182.06 0.0M
2025-05-13 1,185.96 1,188.89 1,183.23 1,186.37 0.0M
2025-05-12 1,185.85 1,187.62 1,180.84 1,183.89 0.0M
2025-05-09 1,173.26 1,174.89 1,171.71 1,172.65 0.0M
2025-05-08 1,173.46 1,177.26 1,170.12 1,171.67 0.0M
2025-05-07 1,169.70 1,173.40 1,167.79 1,169.60 0.0M
2025-05-06 1,169.58 1,171.65 1,166.94 1,166.96 0.0M
2025-05-05 1,175.41 1,175.86 1,171.24 1,171.63 0.0M
2025-05-02 1,178.17 1,179.56 1,175.23 1,179.27 0.0M
2025-05-01 1,174.43 1,177.52 1,170.69 1,171.22 0.0M
2025-04-30 1,176.86 1,176.87 1,166.19 1,172.88 0.0M
2025-04-29 1,178.08 1,182.37 1,174.88 1,180.53 0.0M
2025-04-28 1,174.77 1,180.64 1,174.21 1,180.19 0.0M
2025-04-25 1,174.14 1,174.16 1,169.78 1,173.73 0.0M
2025-04-24 1,169.60 1,176.53 1,167.69 1,175.37 0.0M
2025-04-23 1,176.90 1,180.39 1,165.98 1,168.68 0.0M
2025-04-22 1,160.37 1,168.17 1,159.67 1,167.92 0.0M
2025-04-21 1,162.76 1,162.78 1,146.33 1,152.73 0.0M
2025-04-17 1,158.26 1,171.96 1,158.19 1,166.68 0.0M
2025-04-16 1,157.16 1,163.46 1,151.84 1,154.82 0.0M
2025-04-15 1,152.35 1,159.69 1,152.13 1,155.04 0.0M
2025-04-14 1,146.84 1,153.39 1,142.58 1,151.72 0.0M
2025-04-11 1,128.56 1,138.48 1,115.73 1,137.16 0.0M
2025-04-10 1,144.05 1,144.07 1,114.50 1,127.63 0.0M
2025-04-09 1,102.68 1,156.44 1,096.16 1,153.57 0.0M
2025-04-08 1,145.38 1,145.65 1,106.10 1,113.20 0.0M
2025-04-07 1,122.27 1,150.17 1,103.16 1,124.54 0.0M
2025-04-04 1,180.20 1,180.25 1,146.14 1,147.78 0.0M
2025-04-03 1,203.86 1,205.47 1,193.49 1,193.85 0.0M
2025-04-02 1,213.77 1,219.98 1,212.45 1,219.73 0.0M
2025-04-01 1,214.31 1,217.89 1,209.55 1,217.02 0.0M
2025-03-31 1,208.15 1,216.51 1,207.94 1,214.34 0.0M
2025-03-28 1,214.07 1,214.22 1,206.01 1,210.84 0.0M
2025-03-27 1,213.41 1,217.24 1,210.95 1,212.58 0.0M
2025-03-26 1,213.50 1,216.67 1,212.29 1,213.36 0.0M
2025-03-25 1,216.38 1,216.66 1,209.29 1,211.38 0.0M
2025-03-24 1,213.42 1,217.63 1,213.20 1,215.56 0.0M
2025-03-21 1,213.85 1,214.73 1,208.75 1,210.04 0.0M
2025-03-20 1,215.84 1,219.12 1,215.08 1,216.85 0.0M
2025-03-19 1,214.87 1,219.94 1,213.54 1,217.98 0.0M
2025-03-18 1,214.66 1,215.89 1,212.03 1,214.26 0.0M
2025-03-17 1,207.49 1,216.52 1,207.44 1,214.17 0.0M
2025-03-14 1,195.51 1,207.48 1,195.22 1,207.19 0.0M
2025-03-13 1,198.32 1,203.75 1,191.88 1,191.98 0.0M
2025-03-12 1,202.40 1,203.54 1,196.00 1,198.02 0.0M
2025-03-11 1,210.18 1,211.15 1,197.09 1,201.57 0.0M
2025-03-10 1,211.62 1,219.26 1,205.67 1,209.47 0.0M
2025-03-07 1,203.04 1,216.19 1,203.04 1,213.58 0.0M
2025-03-06 1,205.62 1,206.61 1,200.22 1,202.59 0.0M
2025-03-05 1,207.15 1,210.96 1,200.62 1,209.23 0.0M
2025-03-04 1,216.33 1,216.38 1,207.18 1,208.65 0.0M
2025-03-03 1,228.61 1,231.16 1,217.52 1,221.04 0.0M
2025-02-28 1,220.76 1,227.91 1,219.35 1,227.72 0.0M
2025-02-27 1,220.71 1,223.40 1,218.75 1,219.24 0.0M
2025-02-26 1,224.71 1,226.05 1,218.71 1,222.07 0.0M
2025-02-25 1,221.45 1,224.93 1,218.94 1,223.25 0.0M
2025-02-24 1,220.81 1,222.28 1,217.41 1,220.11 0.0M
2025-02-21 1,226.18 1,226.46 1,216.78 1,219.06 0.0M
2025-02-20 1,220.11 1,225.17 1,218.41 1,224.77 0.0M
2025-02-19 1,218.32 1,223.10 1,218.15 1,222.21 0.0M
2025-02-18 1,215.85 1,220.37 1,215.16 1,220.30 0.0M
2025-02-14 1,218.49 1,221.18 1,215.47 1,215.53 0.0M
2025-02-13 1,208.22 1,216.01 1,207.41 1,215.78 0.0M
2025-02-12 1,206.20 1,208.58 1,205.08 1,206.18 0.0M
2025-02-11 1,210.66 1,213.65 1,208.65 1,213.65 0.0M
2025-02-10 1,212.71 1,213.81 1,209.66 1,212.16 0.0M
2025-02-07 1,214.14 1,214.18 1,207.75 1,209.34 0.0M
2025-02-06 1,217.80 1,218.56 1,211.28 1,214.38 0.0M
2025-02-05 1,213.92 1,215.64 1,211.39 1,215.41 0.0M
2025-02-04 1,203.59 1,212.13 1,203.30 1,211.50 0.0M
2025-02-03 1,197.96 1,208.48 1,195.50 1,207.73 0.0M
2025-01-31 1,215.43 1,215.67 1,205.75 1,207.23 0.0M
2025-01-30 1,211.36 1,215.57 1,207.56 1,215.57 0.0M
2025-01-29 1,210.14 1,211.69 1,202.61 1,205.42 0.0M
2025-01-28 1,211.38 1,213.03 1,206.87 1,209.13 0.0M
2025-01-27 1,208.27 1,214.00 1,207.51 1,211.01 0.0M
2025-01-24 1,206.22 1,209.60 1,205.69 1,207.48 0.0M
2025-01-23 1,204.09 1,205.52 1,202.70 1,205.41 0.0M
2025-01-22 1,212.54 1,212.54 1,202.63 1,202.75 0.0M
2025-01-21 1,209.46 1,214.82 1,209.20 1,213.78 0.0M
2025-01-17 1,207.70 1,209.35 1,204.91 1,206.01 0.0M
2025-01-16 1,195.43 1,204.39 1,195.42 1,204.10 0.0M
2025-01-15 1,198.33 1,198.92 1,194.10 1,195.93 0.0M
2025-01-14 1,179.61 1,188.15 1,179.60 1,187.16 0.0M
2025-01-13 1,171.60 1,177.91 1,170.64 1,177.91 0.0M
2025-01-10 1,179.00 1,179.23 1,170.99 1,172.69 0.0M
2025-01-08 1,179.94 1,182.89 1,176.48 1,182.89 0.0M
2025-01-07 1,188.30 1,190.03 1,179.56 1,181.57 0.0M
2025-01-06 1,192.94 1,193.79 1,184.70 1,185.66 0.0M
2025-01-03 1,188.42 1,192.30 1,186.74 1,191.77 0.0M
2025-01-02 1,186.08 1,188.85 1,181.66 1,186.39 0.0M