Nifty Alpha Quality Low-Volatility 30 (NIFTYAQL30)

NIFTYAQL30
🏛️ Indien →
22,147.30
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 22,908.85 22,908.85 22,908.85 22,908.85 0.0K
09:15 22,909.50 22,910.15 22,892.20 22,892.20 0.0K
09:16 22,890.30 22,890.90 22,874.85 22,874.85 0.0K
09:17 22,880.25 22,880.25 22,870.45 22,870.65 0.0K
09:18 22,867.40 22,885.45 22,864.70 22,883.45 0.0K
09:19 22,885.40 22,917.15 22,885.40 22,916.10 0.0K
09:20 22,916.75 22,916.75 22,906.25 22,907.10 0.0K
09:21 22,909.35 22,915.75 22,905.70 22,908.65 0.0K
09:22 22,908.50 22,919.45 22,908.50 22,919.45 0.0K
09:23 22,919.40 22,920.75 22,916.25 22,916.25 0.0K
09:24 22,916.90 22,929.20 22,912.60 22,925.70 0.0K
09:25 22,924.85 22,928.75 22,918.65 22,918.65 0.0K
09:26 22,917.20 22,919.35 22,914.90 22,917.90 0.0K
09:27 22,917.40 22,917.90 22,912.65 22,913.95 0.0K
09:28 22,913.90 22,921.45 22,913.90 22,916.70 0.0K
09:29 22,918.00 22,925.75 22,917.35 22,925.75 0.0K
09:30 22,922.95 22,923.05 22,915.45 22,916.15 0.0K
09:31 22,915.75 22,922.85 22,913.30 22,920.15 0.0K
09:32 22,920.40 22,920.75 22,913.75 22,915.45 0.0K
09:33 22,915.45 22,922.15 22,915.45 22,920.50 0.0K
09:34 22,917.85 22,923.85 22,916.60 22,923.85 0.0K
09:35 22,924.55 22,926.15 22,922.20 22,926.15 0.0K
09:36 22,926.20 22,932.95 22,925.35 22,932.95 0.0K
09:37 22,932.40 22,941.90 22,932.40 22,941.75 0.0K
09:38 22,940.85 22,940.85 22,937.80 22,937.80 0.0K
09:39 22,938.00 22,938.00 22,932.55 22,933.10 0.0K
09:40 22,931.45 22,931.45 22,927.65 22,928.20 0.0K
09:41 22,929.05 22,934.55 22,929.05 22,934.55 0.0K
09:42 22,935.35 22,948.25 22,935.35 22,947.75 0.0K
09:43 22,946.00 22,947.50 22,943.15 22,945.65 0.0K
09:44 22,946.90 22,947.80 22,940.40 22,940.40 0.0K
09:45 22,941.15 22,942.70 22,937.45 22,942.60 0.0K
09:46 22,942.25 22,947.80 22,942.00 22,947.80 0.0K
09:47 22,947.65 22,948.05 22,939.95 22,940.40 0.0K
09:48 22,941.50 22,948.65 22,940.05 22,947.80 0.0K
09:49 22,948.75 22,948.75 22,945.20 22,948.55 0.0K
09:50 22,949.20 22,949.20 22,935.75 22,935.75 0.0K
09:51 22,937.00 22,937.00 22,910.05 22,910.30 0.0K
09:52 22,911.05 22,911.05 22,904.15 22,906.25 0.0K
09:53 22,906.80 22,907.20 22,899.40 22,905.80 0.0K
09:54 22,907.40 22,922.95 22,905.85 22,922.95 0.0K
09:55 22,923.80 22,934.85 22,923.80 22,933.55 0.0K
09:56 22,935.75 22,935.75 22,932.55 22,933.65 0.0K
09:57 22,935.25 22,936.70 22,932.05 22,936.40 0.0K
09:58 22,936.65 22,936.65 22,932.45 22,936.15 0.0K
09:59 22,935.20 22,937.65 22,935.15 22,937.15 0.0K
10:00 22,937.35 22,938.30 22,935.25 22,935.45 0.0K
10:01 22,934.05 22,934.05 22,928.95 22,930.30 0.0K
10:02 22,928.85 22,930.15 22,927.10 22,928.20 0.0K
10:03 22,927.60 22,929.80 22,926.05 22,929.80 0.0K
10:04 22,929.65 22,930.45 22,927.80 22,929.85 0.0K
10:05 22,931.10 22,931.40 22,929.35 22,930.60 0.0K
10:06 22,930.95 22,930.95 22,927.05 22,927.35 0.0K
10:07 22,926.30 22,929.65 22,925.35 22,925.50 0.0K
10:08 22,925.60 22,927.10 22,922.70 22,922.70 0.0K
10:09 22,923.35 22,927.15 22,923.35 22,925.65 0.0K
10:10 22,925.90 22,927.95 22,924.00 22,927.95 0.0K
10:11 22,928.50 22,932.95 22,928.50 22,932.35 0.0K
10:12 22,932.75 22,933.10 22,929.75 22,930.80 0.0K
10:13 22,931.35 22,936.05 22,930.70 22,934.55 0.0K
10:14 22,936.85 22,937.15 22,934.80 22,935.95 0.0K
10:15 22,934.85 22,938.20 22,932.95 22,937.65 0.0K
10:16 22,938.40 22,940.45 22,937.55 22,938.50 0.0K
10:17 22,938.50 22,938.80 22,936.45 22,937.65 0.0K
10:18 22,938.45 22,938.50 22,935.60 22,936.90 0.0K
10:19 22,937.00 22,937.10 22,934.45 22,935.90 0.0K
10:20 22,936.65 22,942.50 22,934.80 22,940.50 0.0K
10:21 22,940.50 22,944.30 22,936.45 22,938.20 0.0K
10:22 22,937.35 22,937.35 22,933.95 22,936.90 0.0K
10:23 22,938.05 22,942.25 22,938.05 22,940.75 0.0K
10:24 22,940.90 22,944.65 22,939.90 22,940.60 0.0K
10:25 22,940.55 22,942.75 22,939.60 22,942.70 0.0K
10:26 22,943.45 22,943.45 22,939.20 22,939.75 0.0K
10:27 22,939.20 22,943.20 22,938.35 22,939.20 0.0K
10:28 22,940.00 22,945.25 22,940.00 22,944.50 0.0K
10:29 22,943.85 22,943.85 22,940.00 22,940.00 0.0K
10:30 22,940.70 22,943.45 22,938.95 22,943.45 0.0K
10:31 22,944.50 22,944.95 22,941.00 22,944.95 0.0K
10:32 22,945.75 22,947.70 22,945.25 22,946.45 0.0K
10:33 22,945.90 22,947.50 22,945.20 22,947.50 0.0K
10:34 22,947.55 22,948.60 22,946.00 22,946.00 0.0K
10:35 22,947.55 22,949.70 22,945.40 22,948.25 0.0K
10:36 22,948.00 22,951.25 22,946.00 22,946.00 0.0K
10:37 22,945.75 22,945.75 22,941.85 22,941.85 0.0K
10:38 22,941.85 22,944.80 22,941.85 22,942.05 0.0K
10:39 22,942.60 22,943.35 22,941.35 22,941.55 0.0K
10:40 22,941.85 22,942.90 22,939.45 22,941.10 0.0K
10:41 22,941.40 22,942.30 22,939.80 22,940.95 0.0K
10:42 22,940.65 22,940.95 22,938.15 22,940.95 0.0K
10:43 22,940.65 22,945.20 22,940.65 22,944.50 0.0K
10:44 22,944.20 22,947.30 22,943.45 22,947.00 0.0K
10:45 22,948.00 22,948.85 22,946.15 22,946.45 0.0K
10:46 22,946.20 22,946.70 22,944.80 22,946.45 0.0K
10:47 22,946.60 22,950.35 22,946.60 22,948.35 0.0K
10:48 22,948.40 22,948.80 22,946.35 22,947.10 0.0K
10:49 22,947.05 22,947.05 22,943.30 22,945.65 0.0K
10:50 22,944.90 22,945.40 22,941.20 22,942.55 0.0K
10:51 22,943.30 22,945.55 22,940.80 22,940.80 0.0K
10:52 22,940.90 22,944.20 22,940.90 22,943.75 0.0K
10:53 22,944.55 22,947.85 22,942.90 22,947.85 0.0K
10:54 22,947.90 22,950.45 22,947.15 22,950.45 0.0K
10:55 22,951.25 22,951.25 22,947.30 22,950.15 0.0K
10:56 22,950.80 22,953.20 22,949.55 22,952.50 0.0K
10:57 22,952.80 22,954.60 22,951.95 22,952.45 0.0K
10:58 22,953.00 22,954.05 22,948.60 22,948.60 0.0K
10:59 22,947.70 22,949.05 22,945.80 22,947.15 0.0K
11:00 22,948.30 22,953.00 22,947.50 22,949.35 0.0K
11:01 22,950.55 22,954.10 22,950.25 22,952.15 0.0K
11:02 22,953.10 22,953.80 22,949.25 22,949.40 0.0K
11:03 22,949.50 22,949.50 22,944.05 22,944.05 0.0K
11:04 22,945.05 22,946.25 22,942.70 22,943.70 0.0K
11:05 22,942.90 22,943.95 22,937.55 22,937.55 0.0K
11:06 22,938.70 22,939.90 22,936.70 22,939.25 0.0K
11:07 22,939.45 22,942.60 22,938.20 22,939.50 0.0K
11:08 22,941.65 22,943.20 22,938.50 22,942.60 0.0K
11:09 22,942.50 22,942.85 22,938.10 22,939.70 0.0K
11:10 22,940.00 22,940.00 22,936.55 22,938.00 0.0K
11:11 22,939.10 22,940.80 22,937.75 22,938.50 0.0K
11:12 22,940.05 22,944.20 22,940.05 22,942.60 0.0K
11:13 22,941.75 22,943.90 22,940.25 22,941.30 0.0K
11:14 22,941.65 22,943.90 22,941.55 22,943.25 0.0K
11:15 22,943.35 22,944.35 22,941.80 22,943.75 0.0K
11:16 22,944.40 22,945.10 22,941.25 22,941.35 0.0K
11:17 22,941.75 22,942.05 22,939.55 22,942.05 0.0K
11:18 22,940.85 22,940.85 22,936.10 22,937.80 0.0K
11:19 22,936.25 22,937.95 22,935.15 22,936.10 0.0K
11:20 22,934.50 22,934.85 22,930.60 22,930.60 0.0K
11:21 22,929.25 22,930.45 22,922.50 22,922.90 0.0K
11:22 22,922.30 22,924.55 22,922.30 22,923.80 0.0K
11:23 22,923.85 22,926.95 22,923.85 22,925.90 0.0K
11:24 22,926.80 22,928.20 22,921.85 22,922.50 0.0K
11:25 22,923.00 22,923.30 22,917.55 22,920.40 0.0K
11:26 22,919.60 22,925.15 22,918.55 22,925.15 0.0K
11:27 22,926.80 22,928.85 22,924.95 22,924.95 0.0K
11:28 22,925.15 22,926.95 22,923.30 22,924.80 0.0K
11:29 22,925.80 22,926.45 22,923.60 22,925.20 0.0K
11:30 22,925.05 22,926.55 22,923.90 22,926.55 0.0K
11:31 22,924.45 22,924.45 22,920.50 22,920.50 0.0K
11:32 22,921.35 22,921.50 22,919.20 22,921.00 0.0K
11:33 22,921.70 22,924.65 22,920.40 22,924.50 0.0K
11:34 22,923.30 22,923.30 22,919.80 22,921.30 0.0K
11:35 22,922.00 22,922.55 22,920.25 22,922.55 0.0K
11:36 22,923.20 22,923.75 22,921.70 22,922.15 0.0K
11:37 22,922.00 22,923.00 22,920.25 22,921.30 0.0K
11:38 22,920.90 22,927.65 22,920.65 22,927.65 0.0K
11:39 22,927.40 22,934.25 22,926.00 22,934.25 0.0K
11:40 22,935.35 22,948.05 22,934.70 22,944.80 0.0K
11:41 22,945.15 22,951.90 22,944.40 22,951.90 0.0K
11:42 22,951.45 22,954.15 22,950.85 22,953.90 0.0K
11:43 22,953.30 22,955.60 22,952.55 22,955.05 0.0K
11:44 22,954.65 22,955.35 22,952.55 22,952.55 0.0K
11:45 22,952.85 22,958.00 22,952.30 22,955.75 0.0K
11:46 22,956.30 22,956.30 22,953.85 22,955.05 0.0K
11:47 22,953.20 22,955.25 22,948.15 22,949.15 0.0K
11:48 22,950.95 22,953.10 22,950.85 22,951.00 0.0K
11:49 22,951.70 22,951.70 22,947.70 22,949.35 0.0K
11:50 22,949.10 22,952.50 22,948.05 22,950.70 0.0K
11:51 22,950.80 22,951.50 22,948.40 22,949.40 0.0K
11:52 22,949.15 22,952.75 22,948.85 22,951.95 0.0K
11:53 22,952.75 22,953.65 22,947.15 22,948.00 0.0K
11:54 22,948.55 22,952.00 22,948.55 22,948.75 0.0K
11:55 22,949.35 22,949.35 22,943.50 22,946.85 0.0K
11:56 22,948.25 22,949.15 22,946.45 22,949.15 0.0K
11:57 22,946.95 22,948.00 22,944.80 22,944.80 0.0K
11:58 22,945.60 22,945.95 22,942.70 22,945.55 0.0K
11:59 22,943.90 22,945.60 22,942.60 22,942.80 0.0K
12:00 22,943.95 22,944.65 22,941.20 22,941.20 0.0K
12:01 22,942.15 22,942.15 22,938.80 22,940.10 0.0K
12:02 22,939.75 22,943.25 22,938.00 22,942.75 0.0K
12:03 22,943.70 22,950.25 22,943.70 22,949.20 0.0K
12:04 22,948.70 22,949.90 22,945.65 22,945.65 0.0K
12:05 22,944.60 22,944.75 22,938.75 22,938.75 0.0K
12:06 22,939.85 22,939.85 22,934.70 22,936.35 0.0K
12:07 22,935.85 22,937.10 22,935.35 22,937.05 0.0K
12:08 22,937.15 22,937.15 22,935.05 22,935.10 0.0K
12:09 22,934.45 22,941.40 22,934.45 22,941.40 0.0K
12:10 22,941.55 22,946.05 22,941.55 22,943.65 0.0K
12:11 22,942.60 22,943.70 22,936.50 22,938.30 0.0K
12:12 22,939.30 22,945.10 22,939.30 22,942.55 0.0K
12:13 22,942.10 22,944.80 22,942.10 22,944.75 0.0K
12:14 22,944.75 22,950.00 22,944.55 22,949.25 0.0K
12:15 22,950.35 22,950.55 22,947.30 22,950.55 0.0K
12:16 22,951.75 22,952.10 22,949.55 22,950.10 0.0K
12:17 22,950.35 22,954.35 22,950.35 22,950.95 0.0K
12:18 22,951.90 22,953.55 22,951.35 22,951.80 0.0K
12:19 22,952.30 22,952.95 22,950.50 22,952.25 0.0K
12:20 22,952.75 22,954.25 22,951.90 22,953.50 0.0K
12:21 22,954.05 22,955.60 22,953.25 22,953.25 0.0K
12:22 22,954.45 22,954.45 22,947.35 22,948.70 0.0K
12:23 22,948.65 22,951.20 22,948.65 22,950.10 0.0K
12:24 22,950.20 22,950.60 22,948.35 22,948.80 0.0K
12:25 22,949.90 22,953.35 22,948.50 22,952.50 0.0K
12:26 22,951.55 22,952.05 22,947.60 22,949.05 0.0K
12:27 22,949.70 22,949.85 22,946.45 22,948.60 0.0K
12:28 22,949.10 22,950.90 22,947.05 22,947.95 0.0K
12:29 22,948.50 22,949.05 22,946.15 22,946.90 0.0K
12:30 22,946.85 22,949.20 22,945.30 22,948.55 0.0K
12:31 22,948.10 22,950.90 22,947.55 22,949.00 0.0K
12:32 22,949.65 22,950.65 22,946.10 22,946.10 0.0K
12:33 22,947.70 22,947.85 22,945.20 22,947.05 0.0K
12:34 22,946.70 22,948.90 22,945.60 22,945.90 0.0K
12:35 22,947.30 22,949.65 22,946.75 22,948.70 0.0K
12:36 22,949.15 22,950.15 22,946.60 22,947.60 0.0K
12:37 22,947.35 22,948.90 22,945.50 22,947.25 0.0K
12:38 22,947.85 22,951.90 22,947.85 22,950.95 0.0K
12:39 22,949.60 22,958.10 22,949.60 22,958.10 0.0K
12:40 22,957.00 22,959.65 22,956.40 22,959.65 0.0K
12:41 22,961.75 22,965.85 22,960.15 22,964.10 0.0K
12:42 22,964.30 22,966.80 22,963.60 22,965.15 0.0K
12:43 22,965.55 22,969.75 22,965.55 22,968.70 0.0K
12:44 22,969.55 22,970.65 22,968.20 22,969.05 0.0K
12:45 22,971.80 22,973.60 22,970.85 22,972.00 0.0K
12:46 22,972.45 22,973.90 22,968.80 22,971.00 0.0K
12:47 22,969.90 22,972.55 22,968.45 22,969.05 0.0K
12:48 22,969.40 22,971.90 22,967.00 22,967.00 0.0K
12:49 22,968.10 22,968.70 22,965.75 22,968.20 0.0K
12:50 22,968.85 22,971.30 22,967.80 22,970.45 0.0K
12:51 22,969.85 22,972.00 22,966.90 22,966.90 0.0K
12:52 22,967.10 22,967.10 22,959.90 22,959.90 0.0K
12:53 22,961.15 22,961.35 22,958.90 22,960.80 0.0K
12:54 22,960.20 22,961.15 22,959.30 22,959.90 0.0K
12:55 22,959.60 22,962.20 22,959.45 22,959.80 0.0K
12:56 22,960.65 22,962.25 22,958.65 22,961.00 0.0K
12:57 22,961.40 22,961.75 22,957.70 22,960.40 0.0K
12:58 22,960.70 22,962.30 22,958.40 22,959.20 0.0K
12:59 22,958.65 22,959.95 22,954.30 22,955.55 0.0K
13:00 22,956.35 22,959.55 22,955.50 22,958.15 0.0K
13:01 22,958.50 22,960.95 22,956.65 22,959.95 0.0K
13:02 22,961.10 22,961.25 22,959.35 22,959.55 0.0K
13:03 22,958.55 22,960.10 22,957.90 22,958.30 0.0K
13:04 22,958.85 22,960.70 22,956.00 22,959.65 0.0K
13:05 22,960.10 22,960.60 22,958.45 22,958.45 0.0K
13:06 22,959.45 22,961.20 22,959.10 22,959.10 0.0K
13:07 22,959.85 22,960.60 22,958.00 22,960.40 0.0K
13:08 22,960.70 22,960.70 22,956.40 22,956.40 0.0K
13:09 22,956.65 22,957.30 22,950.50 22,951.50 0.0K
13:10 22,950.15 22,952.55 22,948.35 22,952.15 0.0K
13:11 22,953.45 22,953.45 22,950.40 22,951.25 0.0K
13:12 22,950.85 22,951.65 22,949.10 22,949.10 0.0K
13:13 22,949.75 22,949.75 22,946.40 22,946.40 0.0K
13:14 22,945.95 22,946.20 22,942.15 22,942.90 0.0K
13:15 22,942.25 22,944.15 22,934.20 22,935.50 0.0K
13:16 22,935.90 22,935.90 22,925.85 22,925.85 0.0K
13:17 22,926.35 22,926.35 22,919.25 22,919.25 0.0K
13:18 22,919.65 22,921.75 22,916.95 22,916.95 0.0K
13:19 22,916.25 22,917.85 22,915.30 22,915.60 0.0K
13:20 22,916.35 22,918.65 22,913.05 22,918.65 0.0K
13:21 22,919.60 22,922.05 22,912.50 22,912.50 0.0K
13:22 22,913.40 22,913.40 22,909.00 22,911.15 0.0K
13:23 22,910.65 22,911.50 22,906.80 22,906.80 0.0K
13:24 22,906.15 22,908.45 22,905.40 22,905.75 0.0K
13:25 22,906.15 22,906.30 22,904.20 22,905.40 0.0K
13:26 22,905.85 22,907.55 22,905.40 22,906.30 0.0K
13:27 22,906.35 22,909.80 22,904.70 22,909.80 0.0K
13:28 22,909.90 22,919.70 22,909.90 22,919.05 0.0K
13:29 22,920.50 22,920.50 22,915.70 22,917.55 0.0K
13:30 22,920.75 22,925.15 22,918.90 22,925.15 0.0K
13:31 22,924.05 22,924.05 22,917.95 22,917.95 0.0K
13:32 22,916.80 22,916.80 22,913.30 22,913.55 0.0K
13:33 22,915.80 22,915.90 22,910.60 22,914.90 0.0K
13:34 22,913.65 22,914.90 22,911.65 22,914.60 0.0K
13:35 22,914.55 22,915.30 22,911.10 22,913.45 0.0K
13:36 22,913.35 22,914.35 22,910.90 22,913.40 0.0K
13:37 22,913.80 22,915.10 22,911.60 22,911.60 0.0K
13:38 22,912.65 22,913.90 22,911.55 22,911.55 0.0K
13:39 22,911.20 22,911.20 22,906.50 22,907.00 0.0K
13:40 22,907.70 22,908.75 22,905.55 22,907.05 0.0K
13:41 22,906.30 22,907.90 22,904.45 22,904.75 0.0K
13:42 22,904.80 22,906.05 22,903.25 22,903.90 0.0K
13:43 22,904.50 22,904.60 22,900.80 22,901.00 0.0K
13:44 22,901.40 22,902.20 22,896.80 22,897.35 0.0K
13:45 22,895.30 22,895.30 22,891.85 22,893.40 0.0K
13:46 22,895.40 22,895.70 22,893.10 22,893.30 0.0K
13:47 22,893.10 22,896.90 22,893.10 22,894.95 0.0K
13:48 22,893.70 22,895.35 22,892.05 22,893.00 0.0K
13:49 22,894.20 22,894.20 22,890.90 22,890.90 0.0K
13:50 22,892.60 22,899.15 22,892.15 22,892.70 0.0K
13:51 22,891.75 22,895.10 22,890.45 22,893.50 0.0K
13:52 22,892.35 22,893.50 22,890.45 22,891.55 0.0K
13:53 22,891.20 22,893.90 22,889.95 22,890.10 0.0K
13:54 22,889.55 22,890.70 22,887.55 22,888.35 0.0K
13:55 22,888.15 22,888.15 22,880.45 22,884.65 0.0K
13:56 22,884.85 22,884.85 22,876.95 22,876.95 0.0K
13:57 22,876.60 22,876.60 22,873.40 22,875.10 0.0K
13:58 22,875.30 22,878.10 22,874.10 22,875.60 0.0K
13:59 22,876.05 22,876.45 22,872.65 22,873.15 0.0K
14:00 22,871.30 22,874.00 22,870.60 22,870.60 0.0K
14:01 22,869.20 22,871.10 22,867.85 22,869.95 0.0K
14:02 22,869.90 22,871.95 22,869.45 22,871.90 0.0K
14:03 22,873.70 22,873.70 22,866.15 22,866.90 0.0K
14:04 22,866.60 22,868.85 22,862.85 22,864.55 0.0K
14:05 22,862.50 22,864.70 22,859.35 22,860.60 0.0K
14:06 22,860.70 22,875.20 22,860.70 22,875.20 0.0K
14:07 22,875.00 22,884.95 22,873.25 22,884.95 0.0K
14:08 22,883.40 22,887.35 22,883.40 22,884.20 0.0K
14:09 22,885.05 22,885.05 22,873.35 22,873.35 0.0K
14:10 22,873.55 22,873.95 22,871.10 22,871.10 0.0K
14:11 22,871.70 22,874.00 22,870.70 22,872.10 0.0K
14:12 22,870.75 22,874.95 22,870.30 22,870.30 0.0K
14:13 22,869.50 22,874.70 22,869.50 22,873.35 0.0K
14:14 22,872.90 22,874.35 22,871.45 22,872.65 0.0K
14:15 22,873.85 22,875.30 22,871.60 22,872.70 0.0K
14:16 22,872.60 22,874.95 22,871.60 22,873.20 0.0K
14:17 22,872.75 22,876.90 22,871.25 22,875.55 0.0K
14:18 22,874.05 22,876.70 22,872.70 22,872.70 0.0K
14:19 22,871.35 22,871.70 22,867.70 22,869.90 0.0K
14:20 22,870.15 22,870.90 22,867.15 22,868.85 0.0K
14:21 22,868.30 22,871.55 22,868.25 22,869.00 0.0K
14:22 22,869.25 22,869.85 22,865.20 22,866.60 0.0K
14:23 22,866.95 22,869.30 22,864.50 22,867.80 0.0K
14:24 22,867.10 22,870.85 22,866.35 22,866.35 0.0K
14:25 22,866.95 22,868.05 22,864.35 22,865.90 0.0K
14:26 22,866.10 22,866.20 22,860.05 22,860.10 0.0K
14:27 22,859.65 22,863.00 22,857.85 22,861.90 0.0K
14:28 22,860.35 22,860.35 22,855.80 22,855.80 0.0K
14:29 22,857.25 22,857.50 22,851.90 22,851.90 0.0K
14:30 22,853.25 22,853.25 22,847.75 22,847.75 0.0K
14:31 22,846.70 22,848.90 22,842.45 22,842.45 0.0K
14:32 22,842.55 22,848.85 22,840.80 22,847.55 0.0K
14:33 22,847.20 22,850.70 22,845.05 22,850.40 0.0K
14:34 22,849.00 22,853.85 22,849.00 22,849.15 0.0K
14:35 22,849.85 22,849.85 22,844.55 22,848.70 0.0K
14:36 22,846.10 22,850.45 22,846.10 22,847.10 0.0K
14:37 22,846.15 22,848.50 22,843.90 22,843.90 0.0K
14:38 22,843.80 22,843.80 22,836.20 22,842.15 0.0K
14:39 22,843.65 22,844.65 22,839.60 22,841.10 0.0K
14:40 22,841.95 22,842.10 22,833.50 22,836.15 0.0K
14:41 22,833.60 22,834.30 22,830.60 22,833.90 0.0K
14:42 22,832.60 22,832.70 22,822.90 22,823.90 0.0K
14:43 22,824.35 22,826.55 22,817.30 22,817.30 0.0K
14:44 22,819.55 22,820.10 22,814.05 22,814.05 0.0K
14:45 22,809.80 22,810.60 22,803.75 22,810.55 0.0K
14:46 22,808.10 22,808.10 22,789.50 22,792.10 0.0K
14:47 22,791.40 22,791.40 22,783.55 22,783.90 0.0K
14:48 22,782.50 22,787.15 22,781.25 22,783.70 0.0K
14:49 22,784.65 22,805.05 22,784.65 22,802.95 0.0K
14:50 22,802.90 22,808.00 22,799.90 22,808.00 0.0K
14:51 22,808.90 22,812.80 22,807.65 22,810.35 0.0K
14:52 22,811.70 22,811.95 22,801.05 22,809.00 0.0K
14:53 22,807.35 22,813.45 22,805.05 22,811.45 0.0K
14:54 22,812.10 22,816.45 22,811.10 22,816.45 0.0K
14:55 22,816.80 22,816.80 22,805.10 22,805.10 0.0K
14:56 22,806.55 22,806.55 22,802.30 22,802.70 0.0K
14:57 22,801.90 22,806.10 22,800.70 22,804.75 0.0K
14:58 22,809.40 22,825.10 22,809.40 22,824.20 0.0K
14:59 22,823.65 22,823.65 22,815.55 22,820.15 0.0K
15:00 22,823.65 22,835.60 22,823.65 22,829.10 0.0K
15:01 22,829.40 22,832.45 22,826.15 22,832.40 0.0K
15:02 22,831.95 22,837.30 22,830.55 22,837.30 0.0K
15:03 22,840.10 22,848.70 22,840.10 22,842.50 0.0K
15:04 22,843.85 22,843.85 22,839.95 22,843.25 0.0K
15:05 22,844.40 22,844.80 22,840.25 22,842.20 0.0K
15:06 22,843.70 22,846.30 22,839.90 22,843.70 0.0K
15:07 22,845.75 22,845.80 22,841.55 22,843.00 0.0K
15:08 22,842.95 22,844.25 22,839.40 22,839.40 0.0K
15:09 22,837.35 22,838.70 22,834.65 22,837.30 0.0K
15:10 22,838.90 22,841.95 22,837.05 22,840.15 0.0K
15:11 22,840.45 22,844.65 22,840.45 22,842.10 0.0K
15:12 22,843.45 22,845.20 22,841.90 22,843.95 0.0K
15:13 22,843.70 22,843.90 22,833.20 22,833.20 0.0K
15:14 22,835.20 22,838.40 22,834.10 22,836.20 0.0K
15:15 22,833.85 22,834.85 22,829.90 22,830.70 0.0K
15:16 22,832.20 22,834.45 22,831.45 22,832.20 0.0K
15:17 22,833.70 22,834.65 22,831.20 22,834.65 0.0K
15:18 22,832.90 22,833.25 22,830.45 22,831.05 0.0K
15:19 22,832.55 22,837.75 22,831.80 22,836.95 0.0K
15:20 22,838.55 22,847.30 22,838.55 22,844.15 0.0K
15:21 22,843.50 22,844.75 22,841.50 22,842.00 0.0K
15:22 22,842.60 22,843.15 22,835.90 22,838.45 0.0K
15:23 22,837.60 22,845.65 22,837.60 22,845.65 0.0K
15:24 22,845.40 22,845.40 22,841.00 22,842.25 0.0K
15:25 22,842.20 22,842.90 22,840.20 22,840.90 0.0K
15:26 22,841.05 22,841.05 22,832.35 22,834.05 0.0K
15:27 22,835.30 22,835.35 22,831.50 22,833.90 0.0K
15:28 22,836.65 22,836.65 22,826.85 22,827.05 0.0K
15:29 22,827.50 22,836.90 22,816.75 22,836.90 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 22,202.35 22,249.25 22,103.55 22,147.30 0.0M
2025-09-26 22,402.15 22,439.20 22,160.65 22,176.15 0.0M
2025-09-25 22,680.65 22,748.65 22,481.20 22,505.65 0.0M
2025-09-24 22,706.15 22,785.30 22,629.55 22,691.20 0.0M
2025-09-23 22,880.00 22,908.75 22,704.20 22,716.35 0.0M
2025-09-22 22,908.85 22,974.25 22,780.15 22,836.90 0.0M
2025-09-19 23,063.70 23,080.70 22,924.25 22,943.70 0.0M
2025-09-18 23,038.90 23,038.90 22,936.70 23,022.90 0.0M
2025-09-17 23,014.05 23,042.70 22,927.60 22,958.35 0.0M
2025-09-16 22,903.40 22,983.90 22,895.75 22,961.80 0.0M
2025-09-15 22,937.10 22,952.00 22,825.15 22,871.25 0.0M
2025-09-12 22,960.10 22,980.00 22,879.00 22,923.80 0.0M
2025-09-11 22,980.90 23,000.35 22,875.05 22,909.90 0.0M
2025-09-10 22,894.20 22,956.35 22,874.30 22,939.30 0.0M
2025-09-09 22,698.40 22,822.80 22,670.40 22,800.25 0.0M
2025-09-08 22,636.95 22,739.40 22,549.40 22,641.40 0.0M
2025-09-05 22,744.15 22,759.60 22,488.85 22,603.70 0.0M
2025-09-04 23,045.15 23,045.15 22,657.00 22,680.30 0.0M
2025-09-03 22,627.15 22,641.60 22,554.25 22,622.75 0.0M
2025-09-02 22,520.90 22,678.90 22,453.05 22,592.00 0.0M
2025-09-01 22,273.65 22,495.90 22,273.60 22,486.80 0.0M
2025-08-29 22,139.25 22,314.65 22,115.00 22,243.85 0.0M
2025-08-28 22,423.70 22,425.65 22,122.00 22,148.55 0.0M
2025-08-26 22,378.85 22,481.65 22,294.60 22,360.90 0.0M
2025-08-25 22,385.05 22,454.50 22,343.40 22,418.70 0.0M
2025-08-22 22,462.15 22,502.10 22,293.30 22,301.90 0.0M
2025-08-21 22,538.80 22,540.55 22,397.25 22,445.80 0.0M
2025-08-20 22,333.70 22,507.05 22,279.70 22,489.30 0.0M
2025-08-19 22,228.90 22,343.10 22,132.95 22,324.50 0.0M
2025-08-18 22,134.00 22,316.95 22,120.75 22,202.35 0.0M
2025-08-14 21,837.05 21,881.10 21,775.85 21,801.15 0.0M
2025-08-13 21,734.05 21,834.30 21,688.50 21,807.25 0.0M
2025-08-12 21,792.35 21,858.60 21,678.75 21,695.30 0.0M
2025-08-11 21,661.40 21,809.55 21,564.95 21,780.85 0.0M
2025-08-08 21,848.90 21,884.70 21,640.40 21,662.05 0.0M
2025-08-07 21,665.85 21,873.20 21,634.45 21,846.15 0.0M
2025-08-06 22,001.60 22,009.75 21,716.45 21,758.40 0.0M
2025-08-05 22,129.25 22,133.00 21,927.05 21,988.25 0.0M
2025-08-04 21,944.40 22,119.55 21,917.70 22,101.60 0.0M
2025-08-01 22,074.65 22,161.90 21,900.00 21,924.85 0.0M
2025-07-31 21,907.65 22,220.40 21,891.65 22,093.25 0.0M
2025-07-30 22,074.20 22,101.50 22,006.45 22,076.05 0.0M
2025-07-29 21,894.60 22,074.85 21,834.65 22,046.90 0.0M
2025-07-28 21,927.85 22,092.40 21,868.45 21,918.80 0.0M
2025-07-25 22,138.40 22,150.00 21,937.85 21,973.00 0.0M
2025-07-24 22,404.20 22,420.40 22,174.50 22,195.70 0.0M
2025-07-23 22,367.00 22,391.65 22,263.15 22,378.55 0.0M
2025-07-22 22,447.50 22,476.45 22,306.35 22,324.45 0.0M
2025-07-21 22,434.40 22,477.70 22,340.20 22,433.90 0.0M
2025-07-18 22,563.05 22,566.85 22,381.10 22,430.10 0.0M
2025-07-17 22,561.40 22,617.70 22,516.30 22,536.65 0.0M
2025-07-16 22,571.20 22,572.40 22,477.60 22,539.55 0.0M
2025-07-15 22,437.70 22,581.35 22,399.65 22,562.25 0.0M
2025-07-14 22,495.45 22,495.45 22,322.95 22,409.75 0.0M
2025-07-11 22,543.40 22,650.00 22,405.85 22,432.10 0.0M
2025-07-10 22,700.80 22,715.60 22,560.70 22,575.20 0.0M
2025-07-09 22,636.70 22,697.40 22,621.85 22,681.70 0.0M
2025-07-08 22,687.55 22,702.70 22,550.20 22,638.70 0.0M
2025-07-07 22,643.25 22,701.45 22,614.70 22,680.85 0.0M
2025-07-04 22,607.45 22,637.55 22,550.60 22,627.85 0.0M
2025-07-03 22,477.55 22,620.35 22,458.95 22,518.05 0.0M
2025-07-02 22,437.85 22,471.55 22,341.90 22,431.35 0.0M
2025-07-01 22,602.05 22,609.45 22,405.35 22,450.15 0.0M
2025-06-30 22,622.65 22,650.10 22,480.25 22,540.00 0.0M
2025-06-27 22,569.60 22,641.75 22,527.10 22,583.80 0.0M
2025-06-26 22,422.10 22,499.25 22,326.15 22,482.30 0.0M
2025-06-25 22,365.95 22,442.65 22,318.90 22,394.35 0.0M
2025-06-24 22,377.75 22,430.20 22,253.80 22,284.25 0.0M
2025-06-23 22,185.15 22,267.70 22,090.60 22,200.10 0.0M
2025-06-20 22,163.65 22,308.65 22,123.55 22,289.05 0.0M
2025-06-19 22,276.45 22,326.25 22,109.70 22,152.90 0.0M
2025-06-18 22,320.85 22,438.70 22,235.70 22,260.05 0.0M
2025-06-17 22,428.45 22,443.75 22,299.60 22,336.75 0.0M
2025-06-16 22,226.30 22,432.30 22,159.25 22,423.60 0.0M
2025-06-13 21,985.60 22,280.90 21,980.95 22,253.30 0.0M
2025-06-12 22,594.30 22,618.45 22,285.50 22,328.10 0.0M
2025-06-11 22,574.85 22,607.85 22,510.85 22,541.10 0.0M
2025-06-10 22,546.35 22,624.10 22,486.35 22,595.25 0.0M
2025-06-09 22,382.10 22,484.45 22,350.95 22,471.40 0.0M
2025-06-06 22,282.15 22,305.45 22,186.55 22,292.20 0.0M
2025-06-05 22,207.00 22,296.60 22,158.40 22,223.00 0.0M
2025-06-04 22,100.25 22,184.50 22,044.80 22,140.50 0.0M
2025-06-03 22,199.45 22,239.85 22,049.45 22,076.60 0.0M
2025-06-02 22,133.80 22,159.05 22,063.80 22,132.35 0.0M
2025-05-30 22,240.15 22,313.25 22,120.25 22,140.95 0.0M
2025-05-29 22,270.00 22,293.65 22,183.05 22,249.05 0.0M
2025-05-28 22,304.60 22,308.85 22,152.50 22,191.30 0.0M
2025-05-27 22,338.45 22,398.85 22,191.20 22,288.00 0.0M
2025-05-26 22,239.35 22,339.00 22,223.45 22,325.25 0.0M
2025-05-23 22,095.00 22,219.30 22,008.40 22,148.90 0.0M
2025-05-22 22,200.60 22,200.85 21,959.85 22,065.45 0.0M
2025-05-21 22,094.05 22,321.75 22,057.80 22,252.85 0.0M
2025-05-20 22,453.25 22,456.65 22,005.95 22,025.35 0.0M
2025-05-19 22,364.80 22,467.45 22,309.95 22,350.70 0.0M
2025-05-16 22,223.05 22,333.40 22,122.00 22,317.55 0.0M
2025-05-15 21,956.95 22,190.10 21,851.60 22,167.80 0.0M
2025-05-14 21,821.10 21,939.95 21,742.75 21,914.30 0.0M
2025-05-13 21,858.35 21,979.10 21,737.65 21,799.95 0.0M
2025-05-12 21,559.90 21,850.15 21,474.60 21,835.75 0.0M
2025-05-09 21,007.50 21,285.50 21,004.60 21,263.50 0.0M
2025-05-08 21,553.45 21,568.20 21,179.70 21,265.45 0.0M
2025-05-07 21,357.15 21,638.40 21,353.75 21,573.50 0.0M
2025-05-06 21,636.00 21,678.15 21,558.35 21,598.40 0.0M
2025-05-05 21,556.25 21,680.65 21,546.90 21,657.65 0.0M
2025-05-02 21,551.80 21,701.35 21,376.75 21,452.35 0.0M
2025-04-30 21,631.60 21,718.45 21,507.60 21,608.25 0.0M
2025-04-29 21,656.00 21,703.10 21,546.00 21,632.45 0.0M
2025-04-28 21,343.35 21,623.20 21,324.30 21,613.15 0.0M
2025-04-25 21,710.25 21,773.25 21,227.80 21,388.65 0.0M
2025-04-24 21,674.85 21,859.15 21,611.25 21,676.20 0.0M
2025-04-23 21,453.40 21,670.50 21,383.85 21,658.40 0.0M
2025-04-22 21,262.35 21,358.80 21,123.85 21,336.25 0.0M
2025-04-21 21,164.65 21,258.50 21,084.45 21,210.20 0.0M
2025-04-17 20,970.95 21,123.80 20,838.10 21,098.50 0.0M
2025-04-16 20,908.90 21,007.90 20,863.85 20,988.30 0.0M
2025-04-15 20,966.85 20,966.85 20,764.85 20,940.60 0.0M
2025-04-11 20,583.85 20,650.90 20,469.55 20,578.45 0.0M
2025-04-09 20,203.05 20,412.15 20,128.20 20,322.40 0.0M
2025-04-08 20,166.15 20,369.50 20,035.75 20,278.25 0.0M
2025-04-07 19,202.35 20,015.70 19,197.65 19,948.60 0.0M
2025-04-04 20,610.15 20,633.15 20,224.55 20,325.30 0.0M
2025-04-03 20,649.85 20,762.10 20,567.70 20,684.75 0.0M
2025-04-02 20,558.50 20,706.30 20,397.35 20,692.35 0.0M
2025-04-01 20,734.60 20,909.15 20,520.75 20,551.45 0.0M
2025-03-28 20,900.40 21,001.40 20,710.30 20,801.45 0.0M
2025-03-27 20,741.70 20,925.25 20,649.60 20,869.50 0.0M
2025-03-26 20,820.00 20,894.05 20,732.00 20,799.70 0.0M
2025-03-25 20,974.40 21,006.35 20,706.65 20,762.50 0.0M
2025-03-24 20,782.60 20,938.50 20,726.75 20,905.10 0.0M
2025-03-21 20,625.60 20,778.75 20,559.95 20,676.15 0.0M
2025-03-20 20,516.95 20,623.65 20,397.60 20,590.85 0.0M
2025-03-19 20,424.80 20,457.80 20,272.80 20,423.15 0.0M
2025-03-18 20,103.00 20,384.95 20,044.10 20,362.00 0.0M
2025-03-17 19,908.45 20,100.20 19,882.85 20,003.85 0.0M
2025-03-13 20,097.00 20,134.20 19,935.45 19,956.90 0.0M
2025-03-12 20,129.25 20,156.75 19,894.05 20,027.60 0.0M
2025-03-11 19,909.50 20,155.05 19,878.75 20,118.70 0.0M
2025-03-10 20,167.55 20,320.40 19,998.20 20,037.25 0.0M
2025-03-07 20,175.55 20,259.35 20,088.00 20,166.95 0.0M
2025-03-06 20,094.30 20,213.65 19,984.70 20,178.85 0.0M
2025-03-05 19,565.45 19,963.30 19,565.45 19,937.70 0.0M
2025-03-04 19,585.15 19,652.50 19,481.15 19,605.95 0.0M
2025-03-03 19,683.40 19,775.35 19,496.00 19,749.30 0.0M
2025-02-28 20,097.70 20,103.25 19,645.30 19,676.40 0.0M
2025-02-27 20,328.25 20,418.20 20,136.85 20,181.30 0.0M
2025-02-25 20,439.00 20,487.75 20,363.70 20,415.90 0.0M
2025-02-24 20,389.05 20,503.55 20,380.70 20,468.25 0.0M
2025-02-21 20,749.05 20,780.45 20,478.05 20,558.70 0.0M
2025-02-20 20,585.45 20,765.55 20,521.65 20,753.85 0.0M
2025-02-19 20,547.45 20,706.10 20,461.90 20,638.00 0.0M
2025-02-18 20,794.85 20,851.20 20,579.60 20,667.10 0.0M
2025-02-17 20,667.65 20,816.50 20,528.75 20,800.75 0.0M
2025-02-14 21,072.70 21,085.75 20,680.85 20,781.95 0.0M
2025-02-13 21,059.05 21,224.80 20,992.20 21,021.35 0.0M
2025-02-12 21,134.60 21,159.20 20,793.30 21,053.35 0.0M
2025-02-11 21,480.20 21,513.25 21,008.65 21,122.15 0.0M
2025-02-10 21,721.85 21,789.65 21,437.10 21,481.95 0.0M
2025-02-07 21,839.90 21,855.35 21,554.20 21,703.80 0.0M
2025-02-06 21,951.95 21,966.25 21,722.00 21,770.70 0.0M
2025-02-05 21,944.90 21,968.85 21,816.85 21,842.35 0.0M
2025-02-04 21,891.05 21,952.10 21,770.60 21,931.65 0.0M
2025-02-03 21,976.35 21,992.15 21,609.55 21,759.80 0.0M
2025-02-01 22,007.20 22,195.70 21,751.75 22,046.80 0.0M
2025-01-31 21,681.05 21,997.60 21,659.65 21,946.95 0.0M
2025-01-30 21,514.55 21,689.25 21,464.30 21,634.10 0.0M
2025-01-29 21,238.90 21,494.10 21,235.45 21,474.25 0.0M
2025-01-28 21,444.45 21,483.25 21,131.75 21,226.20 0.0M
2025-01-27 21,636.50 21,690.30 21,371.45 21,407.50 0.0M
2025-01-24 21,982.25 22,017.85 21,717.75 21,759.00 0.0M
2025-01-23 21,752.55 22,081.40 21,716.95 22,000.35 0.0M
2025-01-22 21,841.80 21,881.05 21,626.25 21,773.00 0.0M
2025-01-21 22,036.35 22,146.85 21,734.25 21,754.45 0.0M
2025-01-20 22,042.50 22,066.75 21,826.80 21,992.15 0.0M
2025-01-17 21,780.75 22,036.55 21,704.80 21,981.15 0.0M
2025-01-16 21,942.40 21,980.30 21,758.60 21,837.95 0.0M
2025-01-15 22,015.35 22,048.30 21,770.75 21,861.95 0.0M
2025-01-14 22,003.70 22,051.25 21,832.70 21,938.50 0.0M
2025-01-13 22,258.60 22,326.00 21,930.50 21,964.45 0.0M
2025-01-10 22,656.05 22,712.00 22,409.70 22,433.00 0.0M
2025-01-09 22,600.35 22,799.40 22,531.55 22,633.70 0.0M
2025-01-08 22,675.25 22,682.25 22,395.00 22,572.70 0.0M
2025-01-07 22,626.70 22,769.80 22,615.80 22,637.90 0.0M
2025-01-06 23,041.10 23,055.85 22,503.65 22,573.95 0.0M
2025-01-03 23,175.00 23,178.90 22,971.10 23,002.05 0.0M
2025-01-02 22,798.00 23,129.95 22,735.45 23,116.30 0.0M
2025-01-01 22,704.80 22,775.45 22,619.65 22,759.30 0.0M