NIFTY50 Equal Weight (NIFTY50EW)

NIFTY50EW
🏛️ Indien →
31,553.90
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 31,854.20 31,854.20 31,854.20 31,854.20 0.0K
09:15 31,855.90 31,902.70 31,852.00 31,852.00 0.0K
09:16 31,855.90 31,855.90 31,835.45 31,835.45 0.0K
09:17 31,841.30 31,852.00 31,828.30 31,838.95 0.0K
09:18 31,838.55 31,844.20 31,812.05 31,827.75 0.0K
09:19 31,826.00 31,842.20 31,808.35 31,810.50 0.0K
09:20 31,811.80 31,811.80 31,787.65 31,791.40 0.0K
09:21 31,787.85 31,787.85 31,764.85 31,766.30 0.0K
09:22 31,767.90 31,811.00 31,767.90 31,793.55 0.0K
09:23 31,795.65 31,820.50 31,790.50 31,820.50 0.0K
09:24 31,820.00 31,826.60 31,819.90 31,823.20 0.0K
09:25 31,822.85 31,838.15 31,821.80 31,826.50 0.0K
09:26 31,823.40 31,823.40 31,804.40 31,815.10 0.0K
09:27 31,811.45 31,811.45 31,793.85 31,795.30 0.0K
09:28 31,793.80 31,804.60 31,793.80 31,796.45 0.0K
09:29 31,794.50 31,802.50 31,791.25 31,801.40 0.0K
09:30 31,799.20 31,800.15 31,782.40 31,784.10 0.0K
09:31 31,784.25 31,784.25 31,772.70 31,777.25 0.0K
09:32 31,777.50 31,788.35 31,771.35 31,787.90 0.0K
09:33 31,790.65 31,801.10 31,787.65 31,789.75 0.0K
09:34 31,788.90 31,795.05 31,786.90 31,788.70 0.0K
09:35 31,794.50 31,794.50 31,782.15 31,783.20 0.0K
09:36 31,782.70 31,801.05 31,782.45 31,784.85 0.0K
09:37 31,780.65 31,780.65 31,766.50 31,768.35 0.0K
09:38 31,767.55 31,774.95 31,766.60 31,767.40 0.0K
09:39 31,768.05 31,800.35 31,767.75 31,800.35 0.0K
09:40 31,799.25 31,808.10 31,793.65 31,806.85 0.0K
09:41 31,806.70 31,816.90 31,805.00 31,806.90 0.0K
09:42 31,806.90 31,817.80 31,806.25 31,817.80 0.0K
09:43 31,818.30 31,824.80 31,811.05 31,818.35 0.0K
09:44 31,817.10 31,820.25 31,814.05 31,816.15 0.0K
09:45 31,819.40 31,820.90 31,814.75 31,814.75 0.0K
09:46 31,814.60 31,833.35 31,811.90 31,833.35 0.0K
09:47 31,834.85 31,853.60 31,834.85 31,847.45 0.0K
09:48 31,849.25 31,866.40 31,847.25 31,865.45 0.0K
09:49 31,862.30 31,871.45 31,859.95 31,871.45 0.0K
09:50 31,869.70 31,876.70 31,869.70 31,871.20 0.0K
09:51 31,872.85 31,872.95 31,863.15 31,865.05 0.0K
09:52 31,861.05 31,861.05 31,840.40 31,840.40 0.0K
09:53 31,843.50 31,854.45 31,842.30 31,852.60 0.0K
09:54 31,851.75 31,855.35 31,849.15 31,854.55 0.0K
09:55 31,853.00 31,863.05 31,851.70 31,857.55 0.0K
09:56 31,854.90 31,872.80 31,854.90 31,862.80 0.0K
09:57 31,863.25 31,881.95 31,862.35 31,880.00 0.0K
09:58 31,877.90 31,885.25 31,869.05 31,871.45 0.0K
09:59 31,873.95 31,879.40 31,867.05 31,870.45 0.0K
10:00 31,871.20 31,875.25 31,848.25 31,853.30 0.0K
10:01 31,851.25 31,857.10 31,849.25 31,850.35 0.0K
10:02 31,849.50 31,856.90 31,849.25 31,854.30 0.0K
10:03 31,853.00 31,853.95 31,844.55 31,850.85 0.0K
10:04 31,851.20 31,857.50 31,849.75 31,855.50 0.0K
10:05 31,852.40 31,853.40 31,842.90 31,842.90 0.0K
10:06 31,842.20 31,842.20 31,835.15 31,835.15 0.0K
10:07 31,834.10 31,834.20 31,825.35 31,825.40 0.0K
10:08 31,827.55 31,827.55 31,815.70 31,815.70 0.0K
10:09 31,817.20 31,824.50 31,817.20 31,823.05 0.0K
10:10 31,822.20 31,822.20 31,810.85 31,811.75 0.0K
10:11 31,812.75 31,817.50 31,811.45 31,811.45 0.0K
10:12 31,813.70 31,815.50 31,808.30 31,809.20 0.0K
10:13 31,804.65 31,804.65 31,798.20 31,800.95 0.0K
10:14 31,802.70 31,807.95 31,801.95 31,805.35 0.0K
10:15 31,807.60 31,813.30 31,805.25 31,811.20 0.0K
10:16 31,811.65 31,829.40 31,811.65 31,828.95 0.0K
10:17 31,827.20 31,827.70 31,816.85 31,816.85 0.0K
10:18 31,814.65 31,814.65 31,802.05 31,802.05 0.0K
10:19 31,800.65 31,801.25 31,791.50 31,792.90 0.0K
10:20 31,793.10 31,799.10 31,790.45 31,790.60 0.0K
10:21 31,789.20 31,792.70 31,786.40 31,790.80 0.0K
10:22 31,790.95 31,803.10 31,790.95 31,796.55 0.0K
10:23 31,797.45 31,802.70 31,794.40 31,801.95 0.0K
10:24 31,801.85 31,803.25 31,800.00 31,802.30 0.0K
10:25 31,801.35 31,819.00 31,801.35 31,817.55 0.0K
10:26 31,816.60 31,825.35 31,816.60 31,821.40 0.0K
10:27 31,823.85 31,826.70 31,820.05 31,821.80 0.0K
10:28 31,820.90 31,820.90 31,816.35 31,818.65 0.0K
10:29 31,813.10 31,813.65 31,801.50 31,801.50 0.0K
10:30 31,804.40 31,804.40 31,791.80 31,796.10 0.0K
10:31 31,795.65 31,804.00 31,794.05 31,803.60 0.0K
10:32 31,802.60 31,803.20 31,786.40 31,786.40 0.0K
10:33 31,786.35 31,791.05 31,784.65 31,791.05 0.0K
10:34 31,790.50 31,793.70 31,789.00 31,793.70 0.0K
10:35 31,794.10 31,801.40 31,793.05 31,801.40 0.0K
10:36 31,800.60 31,801.10 31,791.70 31,792.10 0.0K
10:37 31,792.95 31,796.25 31,791.65 31,794.05 0.0K
10:38 31,793.70 31,794.05 31,790.60 31,791.10 0.0K
10:39 31,791.25 31,805.50 31,791.25 31,804.30 0.0K
10:40 31,803.15 31,803.65 31,797.60 31,803.15 0.0K
10:41 31,802.65 31,804.40 31,799.15 31,799.15 0.0K
10:42 31,799.15 31,805.20 31,798.35 31,802.70 0.0K
10:43 31,802.50 31,806.35 31,800.90 31,805.75 0.0K
10:44 31,805.60 31,813.70 31,803.90 31,812.90 0.0K
10:45 31,811.30 31,818.40 31,810.10 31,818.30 0.0K
10:46 31,818.70 31,819.90 31,803.05 31,805.20 0.0K
10:47 31,803.60 31,805.90 31,802.00 31,804.20 0.0K
10:48 31,803.25 31,815.55 31,802.00 31,815.55 0.0K
10:49 31,816.30 31,837.95 31,816.30 31,835.70 0.0K
10:50 31,834.50 31,834.50 31,823.70 31,830.40 0.0K
10:51 31,831.15 31,837.15 31,829.95 31,836.30 0.0K
10:52 31,837.20 31,837.20 31,820.40 31,828.75 0.0K
10:53 31,827.80 31,830.45 31,825.90 31,830.10 0.0K
10:54 31,827.30 31,828.50 31,815.95 31,815.95 0.0K
10:55 31,813.80 31,813.80 31,806.60 31,813.30 0.0K
10:56 31,812.40 31,812.40 31,805.10 31,806.35 0.0K
10:57 31,805.80 31,806.90 31,799.75 31,799.75 0.0K
10:58 31,797.90 31,800.15 31,796.95 31,797.30 0.0K
10:59 31,797.30 31,797.30 31,791.15 31,794.10 0.0K
11:00 31,792.65 31,794.15 31,781.80 31,781.80 0.0K
11:01 31,782.15 31,784.75 31,772.60 31,772.60 0.0K
11:02 31,771.75 31,782.30 31,771.75 31,779.45 0.0K
11:03 31,779.30 31,781.25 31,776.05 31,778.05 0.0K
11:04 31,777.40 31,777.40 31,771.90 31,772.80 0.0K
11:05 31,771.75 31,771.75 31,762.75 31,763.40 0.0K
11:06 31,761.45 31,773.35 31,761.45 31,765.05 0.0K
11:07 31,765.85 31,779.25 31,765.70 31,779.25 0.0K
11:08 31,777.45 31,786.65 31,777.45 31,783.65 0.0K
11:09 31,783.50 31,789.25 31,780.60 31,789.10 0.0K
11:10 31,787.95 31,791.05 31,782.25 31,785.10 0.0K
11:11 31,785.25 31,785.45 31,782.25 31,783.60 0.0K
11:12 31,783.90 31,784.45 31,780.45 31,781.45 0.0K
11:13 31,779.70 31,779.70 31,768.80 31,772.70 0.0K
11:14 31,769.45 31,771.45 31,765.00 31,765.35 0.0K
11:15 31,762.95 31,762.95 31,755.20 31,755.20 0.0K
11:16 31,755.35 31,755.35 31,744.70 31,744.70 0.0K
11:17 31,744.40 31,746.60 31,740.65 31,740.65 0.0K
11:18 31,740.30 31,742.65 31,737.10 31,738.00 0.0K
11:19 31,738.40 31,738.40 31,729.95 31,729.95 0.0K
11:20 31,732.55 31,732.55 31,725.35 31,731.45 0.0K
11:21 31,731.35 31,732.65 31,726.35 31,727.05 0.0K
11:22 31,726.95 31,733.05 31,723.90 31,733.05 0.0K
11:23 31,732.75 31,738.80 31,732.75 31,733.30 0.0K
11:24 31,735.20 31,735.35 31,730.50 31,730.50 0.0K
11:25 31,728.90 31,734.15 31,728.25 31,732.55 0.0K
11:26 31,734.05 31,743.90 31,733.70 31,743.90 0.0K
11:27 31,742.40 31,742.45 31,736.50 31,736.65 0.0K
11:28 31,738.75 31,738.75 31,730.05 31,733.80 0.0K
11:29 31,734.30 31,739.50 31,734.30 31,736.30 0.0K
11:30 31,738.10 31,742.90 31,736.90 31,738.60 0.0K
11:31 31,738.30 31,738.30 31,722.30 31,726.00 0.0K
11:32 31,723.60 31,729.05 31,721.35 31,721.35 0.0K
11:33 31,721.80 31,722.70 31,718.20 31,721.85 0.0K
11:34 31,720.90 31,720.90 31,718.10 31,720.30 0.0K
11:35 31,721.30 31,725.65 31,720.70 31,725.65 0.0K
11:36 31,726.75 31,726.75 31,721.70 31,723.15 0.0K
11:37 31,722.20 31,724.65 31,720.35 31,722.35 0.0K
11:38 31,719.85 31,719.85 31,715.50 31,715.50 0.0K
11:39 31,715.15 31,715.30 31,703.05 31,703.05 0.0K
11:40 31,704.15 31,708.35 31,701.60 31,701.60 0.0K
11:41 31,702.15 31,713.90 31,702.05 31,708.25 0.0K
11:42 31,706.75 31,707.35 31,694.40 31,695.75 0.0K
11:43 31,696.25 31,696.25 31,691.05 31,691.70 0.0K
11:44 31,691.35 31,700.80 31,691.35 31,698.80 0.0K
11:45 31,697.95 31,713.25 31,697.95 31,708.95 0.0K
11:46 31,707.50 31,708.50 31,697.65 31,703.80 0.0K
11:47 31,704.50 31,711.95 31,703.10 31,707.90 0.0K
11:48 31,706.95 31,711.80 31,706.10 31,709.55 0.0K
11:49 31,710.35 31,711.65 31,705.55 31,711.60 0.0K
11:50 31,712.20 31,728.40 31,710.25 31,728.40 0.0K
11:51 31,728.60 31,736.15 31,728.60 31,733.25 0.0K
11:52 31,732.50 31,732.50 31,728.00 31,730.50 0.0K
11:53 31,729.20 31,739.25 31,727.20 31,734.80 0.0K
11:54 31,735.25 31,739.55 31,735.25 31,739.55 0.0K
11:55 31,740.00 31,745.25 31,737.25 31,745.25 0.0K
11:56 31,745.40 31,746.60 31,743.30 31,746.40 0.0K
11:57 31,746.85 31,750.85 31,743.95 31,744.50 0.0K
11:58 31,744.55 31,746.55 31,741.35 31,743.10 0.0K
11:59 31,742.10 31,745.35 31,742.10 31,743.65 0.0K
12:00 31,742.35 31,742.80 31,731.60 31,731.60 0.0K
12:01 31,731.80 31,734.75 31,727.70 31,728.75 0.0K
12:02 31,729.10 31,732.90 31,727.40 31,731.50 0.0K
12:03 31,731.85 31,731.85 31,715.60 31,716.05 0.0K
12:04 31,719.60 31,722.10 31,718.25 31,720.55 0.0K
12:05 31,720.55 31,722.00 31,717.80 31,719.25 0.0K
12:06 31,718.20 31,720.40 31,712.60 31,720.05 0.0K
12:07 31,719.45 31,727.10 31,719.45 31,723.30 0.0K
12:08 31,723.85 31,723.85 31,716.65 31,718.15 0.0K
12:09 31,717.90 31,720.45 31,715.80 31,717.15 0.0K
12:10 31,717.80 31,717.90 31,714.70 31,714.70 0.0K
12:11 31,715.15 31,720.20 31,715.10 31,720.20 0.0K
12:12 31,720.15 31,725.25 31,720.15 31,725.25 0.0K
12:13 31,724.80 31,726.10 31,721.00 31,722.85 0.0K
12:14 31,720.80 31,720.80 31,712.35 31,716.30 0.0K
12:15 31,716.45 31,718.30 31,714.30 31,714.85 0.0K
12:16 31,715.35 31,715.35 31,709.60 31,709.60 0.0K
12:17 31,709.65 31,714.40 31,709.65 31,713.95 0.0K
12:18 31,714.40 31,714.40 31,707.90 31,708.40 0.0K
12:19 31,709.90 31,710.80 31,702.80 31,702.80 0.0K
12:20 31,705.85 31,711.05 31,702.60 31,711.05 0.0K
12:21 31,712.95 31,721.25 31,712.35 31,719.85 0.0K
12:22 31,718.90 31,728.55 31,718.90 31,728.55 0.0K
12:23 31,729.30 31,738.50 31,727.90 31,737.35 0.0K
12:24 31,737.50 31,744.95 31,736.60 31,744.95 0.0K
12:25 31,745.85 31,752.60 31,745.85 31,749.95 0.0K
12:26 31,749.50 31,749.50 31,736.00 31,736.00 0.0K
12:27 31,737.05 31,738.55 31,736.55 31,737.40 0.0K
12:28 31,735.25 31,738.40 31,730.70 31,732.70 0.0K
12:29 31,732.60 31,732.70 31,725.00 31,726.00 0.0K
12:30 31,725.90 31,725.90 31,710.00 31,710.00 0.0K
12:31 31,709.25 31,711.40 31,706.35 31,706.35 0.0K
12:32 31,704.75 31,711.55 31,704.30 31,710.85 0.0K
12:33 31,711.30 31,713.00 31,707.90 31,708.80 0.0K
12:34 31,707.90 31,710.35 31,706.55 31,707.10 0.0K
12:35 31,706.95 31,711.25 31,705.30 31,708.20 0.0K
12:36 31,707.60 31,709.75 31,706.90 31,709.65 0.0K
12:37 31,708.65 31,713.55 31,708.65 31,711.90 0.0K
12:38 31,712.55 31,724.30 31,712.55 31,722.30 0.0K
12:39 31,723.05 31,730.80 31,723.05 31,726.55 0.0K
12:40 31,726.65 31,735.60 31,726.65 31,732.40 0.0K
12:41 31,730.05 31,732.00 31,728.55 31,730.60 0.0K
12:42 31,729.10 31,734.20 31,727.00 31,734.20 0.0K
12:43 31,733.00 31,739.00 31,732.10 31,737.10 0.0K
12:44 31,737.60 31,737.60 31,730.30 31,733.90 0.0K
12:45 31,733.85 31,738.65 31,732.55 31,737.90 0.0K
12:46 31,735.75 31,738.80 31,732.95 31,732.95 0.0K
12:47 31,732.65 31,738.30 31,732.65 31,738.30 0.0K
12:48 31,737.40 31,747.20 31,737.30 31,745.95 0.0K
12:49 31,746.80 31,758.05 31,746.80 31,756.90 0.0K
12:50 31,756.25 31,758.50 31,754.75 31,756.00 0.0K
12:51 31,755.50 31,758.85 31,751.30 31,754.80 0.0K
12:52 31,754.50 31,754.75 31,748.10 31,748.10 0.0K
12:53 31,746.80 31,753.35 31,746.80 31,750.60 0.0K
12:54 31,749.35 31,757.55 31,748.70 31,757.55 0.0K
12:55 31,756.70 31,760.80 31,754.50 31,760.80 0.0K
12:56 31,758.95 31,758.95 31,751.25 31,754.15 0.0K
12:57 31,754.70 31,755.35 31,744.60 31,745.35 0.0K
12:58 31,747.10 31,752.75 31,745.95 31,745.95 0.0K
12:59 31,745.20 31,746.95 31,738.65 31,740.60 0.0K
13:00 31,741.10 31,741.75 31,738.85 31,741.55 0.0K
13:01 31,739.80 31,745.55 31,739.50 31,744.00 0.0K
13:02 31,742.90 31,746.30 31,739.05 31,746.25 0.0K
13:03 31,747.55 31,749.80 31,743.05 31,746.25 0.0K
13:04 31,744.75 31,746.55 31,740.70 31,743.30 0.0K
13:05 31,742.10 31,744.00 31,738.05 31,740.85 0.0K
13:06 31,741.40 31,746.55 31,740.50 31,741.05 0.0K
13:07 31,741.70 31,744.60 31,740.15 31,740.40 0.0K
13:08 31,739.55 31,743.70 31,738.95 31,741.55 0.0K
13:09 31,743.15 31,744.40 31,738.15 31,740.50 0.0K
13:10 31,739.20 31,739.20 31,730.40 31,733.15 0.0K
13:11 31,729.50 31,733.10 31,723.25 31,723.95 0.0K
13:12 31,724.20 31,724.20 31,718.00 31,718.65 0.0K
13:13 31,715.80 31,715.80 31,706.15 31,711.50 0.0K
13:14 31,710.10 31,710.10 31,701.10 31,701.10 0.0K
13:15 31,700.95 31,702.90 31,676.85 31,680.45 0.0K
13:16 31,679.10 31,680.65 31,674.80 31,677.20 0.0K
13:17 31,676.90 31,684.15 31,675.40 31,678.95 0.0K
13:18 31,678.25 31,680.10 31,671.65 31,678.10 0.0K
13:19 31,677.00 31,684.80 31,674.15 31,684.70 0.0K
13:20 31,682.35 31,682.35 31,661.15 31,664.35 0.0K
13:21 31,661.65 31,669.25 31,660.95 31,668.50 0.0K
13:22 31,666.00 31,667.45 31,659.05 31,660.95 0.0K
13:23 31,661.25 31,669.80 31,661.25 31,667.70 0.0K
13:24 31,666.30 31,666.30 31,657.60 31,661.10 0.0K
13:25 31,660.15 31,660.15 31,649.05 31,649.05 0.0K
13:26 31,650.10 31,657.60 31,646.55 31,650.80 0.0K
13:27 31,649.95 31,663.30 31,649.95 31,662.55 0.0K
13:28 31,660.45 31,666.60 31,660.45 31,663.40 0.0K
13:29 31,662.70 31,664.90 31,657.30 31,661.55 0.0K
13:30 31,659.60 31,659.60 31,643.45 31,643.90 0.0K
13:31 31,642.45 31,644.40 31,627.85 31,635.60 0.0K
13:32 31,633.75 31,633.75 31,621.45 31,630.20 0.0K
13:33 31,630.05 31,636.85 31,628.90 31,629.85 0.0K
13:34 31,628.20 31,628.55 31,617.05 31,620.95 0.0K
13:35 31,618.60 31,628.55 31,617.70 31,628.55 0.0K
13:36 31,627.95 31,636.15 31,627.80 31,634.25 0.0K
13:37 31,632.20 31,644.90 31,627.15 31,644.90 0.0K
13:38 31,642.40 31,646.65 31,632.60 31,633.00 0.0K
13:39 31,633.25 31,633.30 31,625.20 31,627.40 0.0K
13:40 31,624.90 31,630.05 31,624.90 31,630.05 0.0K
13:41 31,631.10 31,633.40 31,628.60 31,631.60 0.0K
13:42 31,632.30 31,637.65 31,632.30 31,633.70 0.0K
13:43 31,635.45 31,635.45 31,626.15 31,628.90 0.0K
13:44 31,628.60 31,635.40 31,626.20 31,634.10 0.0K
13:45 31,631.20 31,650.40 31,631.20 31,650.40 0.0K
13:46 31,648.80 31,653.05 31,648.35 31,651.70 0.0K
13:47 31,650.80 31,650.80 31,642.70 31,643.90 0.0K
13:48 31,643.20 31,646.90 31,642.25 31,642.25 0.0K
13:49 31,641.25 31,644.15 31,639.40 31,641.30 0.0K
13:50 31,635.90 31,635.90 31,602.55 31,603.95 0.0K
13:51 31,601.45 31,602.60 31,589.50 31,590.20 0.0K
13:52 31,586.55 31,590.20 31,580.15 31,584.65 0.0K
13:53 31,583.65 31,590.55 31,581.30 31,588.95 0.0K
13:54 31,588.20 31,596.10 31,588.20 31,588.60 0.0K
13:55 31,586.75 31,602.15 31,586.75 31,600.35 0.0K
13:56 31,600.45 31,605.65 31,593.10 31,593.10 0.0K
13:57 31,593.80 31,595.15 31,586.65 31,589.25 0.0K
13:58 31,586.20 31,588.25 31,565.85 31,566.85 0.0K
13:59 31,565.00 31,577.60 31,565.00 31,572.80 0.0K
14:00 31,571.80 31,571.80 31,564.80 31,565.40 0.0K
14:01 31,564.85 31,570.55 31,561.95 31,562.20 0.0K
14:02 31,561.15 31,579.25 31,555.25 31,579.25 0.0K
14:03 31,579.65 31,579.65 31,555.75 31,555.75 0.0K
14:04 31,552.45 31,561.45 31,552.45 31,553.45 0.0K
14:05 31,549.55 31,553.40 31,545.35 31,553.40 0.0K
14:06 31,552.15 31,564.05 31,552.15 31,559.35 0.0K
14:07 31,559.75 31,559.75 31,549.30 31,552.50 0.0K
14:08 31,550.65 31,557.80 31,550.65 31,556.25 0.0K
14:09 31,553.85 31,580.05 31,553.85 31,580.05 0.0K
14:10 31,580.65 31,585.75 31,578.65 31,584.60 0.0K
14:11 31,585.80 31,585.80 31,577.90 31,581.75 0.0K
14:12 31,583.50 31,589.15 31,579.10 31,589.15 0.0K
14:13 31,584.95 31,593.25 31,584.95 31,588.70 0.0K
14:14 31,587.50 31,587.65 31,580.70 31,583.75 0.0K
14:15 31,582.80 31,582.80 31,567.25 31,571.95 0.0K
14:16 31,569.70 31,569.70 31,563.45 31,567.45 0.0K
14:17 31,564.80 31,564.80 31,554.45 31,563.35 0.0K
14:18 31,562.75 31,566.00 31,557.70 31,563.70 0.0K
14:19 31,563.50 31,565.65 31,557.40 31,561.05 0.0K
14:20 31,561.75 31,565.15 31,557.55 31,564.25 0.0K
14:21 31,564.55 31,566.40 31,559.85 31,561.15 0.0K
14:22 31,560.35 31,560.35 31,549.55 31,550.25 0.0K
14:23 31,549.35 31,557.90 31,549.35 31,556.55 0.0K
14:24 31,554.05 31,554.45 31,535.65 31,535.65 0.0K
14:25 31,533.55 31,552.90 31,533.55 31,551.00 0.0K
14:26 31,551.75 31,566.50 31,550.70 31,564.40 0.0K
14:27 31,562.30 31,562.35 31,553.40 31,553.60 0.0K
14:28 31,553.85 31,556.00 31,550.65 31,555.05 0.0K
14:29 31,553.25 31,558.85 31,551.70 31,558.85 0.0K
14:30 31,558.00 31,568.45 31,554.40 31,568.45 0.0K
14:31 31,566.10 31,568.60 31,557.85 31,560.30 0.0K
14:32 31,556.80 31,556.80 31,551.20 31,553.20 0.0K
14:33 31,550.35 31,566.75 31,549.00 31,566.10 0.0K
14:34 31,566.25 31,567.75 31,557.90 31,559.05 0.0K
14:35 31,560.25 31,574.40 31,557.05 31,574.40 0.0K
14:36 31,571.00 31,571.00 31,564.30 31,569.60 0.0K
14:37 31,566.45 31,575.80 31,566.45 31,575.80 0.0K
14:38 31,573.35 31,591.10 31,573.35 31,591.10 0.0K
14:39 31,588.45 31,590.25 31,584.25 31,590.25 0.0K
14:40 31,586.60 31,586.75 31,576.90 31,579.80 0.0K
14:41 31,580.40 31,588.05 31,575.00 31,587.30 0.0K
14:42 31,585.45 31,597.70 31,585.45 31,591.15 0.0K
14:43 31,590.35 31,603.60 31,590.35 31,603.60 0.0K
14:44 31,595.75 31,597.80 31,590.30 31,590.35 0.0K
14:45 31,589.30 31,595.40 31,585.45 31,586.75 0.0K
14:46 31,583.80 31,584.10 31,572.00 31,575.15 0.0K
14:47 31,570.85 31,577.30 31,570.30 31,577.30 0.0K
14:48 31,571.10 31,581.90 31,570.75 31,580.25 0.0K
14:49 31,578.40 31,583.70 31,577.20 31,582.40 0.0K
14:50 31,581.55 31,592.55 31,581.55 31,591.35 0.0K
14:51 31,590.55 31,592.85 31,579.50 31,584.05 0.0K
14:52 31,580.80 31,580.90 31,566.05 31,566.15 0.0K
14:53 31,564.70 31,566.90 31,560.45 31,564.65 0.0K
14:54 31,564.80 31,564.80 31,540.35 31,540.75 0.0K
14:55 31,546.50 31,559.95 31,546.50 31,558.65 0.0K
14:56 31,555.40 31,559.80 31,554.70 31,557.30 0.0K
14:57 31,558.55 31,567.75 31,557.75 31,563.05 0.0K
14:58 31,566.35 31,566.55 31,556.95 31,561.55 0.0K
14:59 31,561.60 31,566.90 31,561.45 31,565.45 0.0K
15:00 31,562.30 31,562.30 31,539.90 31,552.20 0.0K
15:01 31,550.85 31,563.10 31,550.55 31,563.10 0.0K
15:02 31,562.20 31,578.35 31,562.20 31,578.35 0.0K
15:03 31,576.90 31,579.70 31,571.25 31,579.70 0.0K
15:04 31,579.05 31,579.50 31,572.55 31,573.50 0.0K
15:05 31,571.70 31,572.90 31,558.75 31,559.75 0.0K
15:06 31,557.55 31,569.15 31,557.55 31,568.55 0.0K
15:07 31,567.00 31,567.00 31,561.40 31,563.85 0.0K
15:08 31,564.75 31,564.75 31,556.05 31,556.05 0.0K
15:09 31,555.60 31,555.60 31,547.85 31,547.85 0.0K
15:10 31,548.35 31,551.50 31,546.70 31,547.35 0.0K
15:11 31,548.10 31,550.45 31,545.00 31,548.15 0.0K
15:12 31,547.30 31,555.85 31,546.55 31,551.60 0.0K
15:13 31,550.30 31,550.30 31,541.40 31,541.65 0.0K
15:14 31,545.60 31,546.05 31,540.35 31,541.70 0.0K
15:15 31,543.45 31,543.80 31,539.50 31,539.70 0.0K
15:16 31,539.00 31,547.40 31,535.30 31,543.10 0.0K
15:17 31,544.45 31,544.55 31,541.80 31,541.80 0.0K
15:18 31,541.75 31,548.90 31,540.00 31,547.20 0.0K
15:19 31,546.40 31,548.45 31,542.20 31,542.25 0.0K
15:20 31,542.95 31,552.65 31,542.95 31,552.45 0.0K
15:21 31,554.05 31,562.70 31,551.00 31,561.00 0.0K
15:22 31,559.60 31,560.40 31,553.55 31,555.25 0.0K
15:23 31,553.90 31,554.95 31,547.95 31,550.15 0.0K
15:24 31,547.45 31,552.90 31,545.80 31,550.80 0.0K
15:25 31,549.85 31,553.15 31,548.10 31,549.50 0.0K
15:26 31,550.20 31,556.30 31,550.20 31,555.00 0.0K
15:27 31,555.05 31,555.65 31,552.15 31,552.15 0.0K
15:28 31,553.30 31,561.05 31,551.50 31,559.60 0.0K
15:29 31,560.05 31,568.10 31,553.15 31,553.15 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 31,591.05 31,705.90 31,502.85 31,553.90 0.0M
2025-09-29 31,653.40 31,749.85 31,510.15 31,544.25 0.0M
2025-09-26 31,854.20 31,919.15 31,532.75 31,553.15 0.0M
2025-09-25 32,165.65 32,210.40 31,916.95 31,933.35 0.0M
2025-09-24 32,283.70 32,328.50 32,164.85 32,186.50 0.0M
2025-09-23 32,402.20 32,445.20 32,221.00 32,320.30 0.0M
2025-09-22 32,378.90 32,506.70 32,291.00 32,358.25 0.0M
2025-09-19 32,537.15 32,548.60 32,403.15 32,459.00 0.0M
2025-09-18 32,489.80 32,515.10 32,377.10 32,491.70 0.0M
2025-09-17 32,365.25 32,419.65 32,326.15 32,402.90 0.0M
2025-09-16 32,108.00 32,318.15 32,086.65 32,282.80 0.0M
2025-09-15 32,150.40 32,202.60 32,038.35 32,066.55 0.0M
2025-09-12 32,112.35 32,201.30 32,086.80 32,161.65 0.0M
2025-09-11 32,018.05 32,096.05 31,997.05 32,043.20 0.0M
2025-09-10 31,984.65 32,075.50 31,941.80 32,018.90 0.0M
2025-09-09 31,814.55 31,890.40 31,775.00 31,862.10 0.0M
2025-09-08 31,748.55 31,883.65 31,707.35 31,736.00 0.0M
2025-09-05 31,747.85 31,798.95 31,562.50 31,681.25 0.0M
2025-09-04 32,122.55 32,122.55 31,625.45 31,661.60 0.0M
2025-09-03 31,545.55 31,723.20 31,472.85 31,705.05 0.0M
2025-09-02 31,514.85 31,675.95 31,401.60 31,495.55 0.0M
2025-09-01 31,117.00 31,485.30 31,117.00 31,474.90 0.0M
2025-08-29 31,122.70 31,242.60 31,034.85 31,096.10 0.0M
2025-08-28 31,374.00 31,383.00 31,104.25 31,133.45 0.0M
2025-08-26 31,585.00 31,609.05 31,315.80 31,345.00 0.0M
2025-08-25 31,642.55 31,728.55 31,577.35 31,660.95 0.0M
2025-08-22 31,776.50 31,789.35 31,510.15 31,526.80 0.0M
2025-08-21 31,880.45 31,885.15 31,766.95 31,796.25 0.0M
2025-08-20 31,701.55 31,866.45 31,640.45 31,817.30 0.0M
2025-08-19 31,612.30 31,737.65 31,496.65 31,716.20 0.0M
2025-08-18 31,523.35 31,739.20 31,496.95 31,580.60 0.0M
2025-08-14 31,147.60 31,202.30 31,051.00 31,100.20 0.0M
2025-08-13 30,966.00 31,181.85 30,966.00 31,127.80 0.0M
2025-08-12 30,893.55 31,061.15 30,843.75 30,863.10 0.0M
2025-08-11 30,637.95 30,931.60 30,592.50 30,906.85 0.0M
2025-08-08 30,845.65 30,923.30 30,583.30 30,613.45 0.0M
2025-08-07 30,670.35 30,931.55 30,518.70 30,882.75 0.0M
2025-08-06 31,022.05 31,034.10 30,801.85 30,837.25 0.0M
2025-08-05 31,042.75 31,062.95 30,881.30 30,997.50 0.0M
2025-08-04 30,710.65 31,017.15 30,647.95 30,998.80 0.0M
2025-08-01 30,959.25 30,988.40 30,615.05 30,660.35 0.0M
2025-07-31 30,813.95 31,235.95 30,809.60 30,995.90 0.0M
2025-07-30 31,144.25 31,172.15 31,025.20 31,088.95 0.0M
2025-07-29 30,865.65 31,138.30 30,843.85 31,104.55 0.0M
2025-07-28 31,076.35 31,223.30 30,881.95 30,927.15 0.0M
2025-07-25 31,352.20 31,360.70 31,068.15 31,128.45 0.0M
2025-07-24 31,648.20 31,675.60 31,388.15 31,447.65 0.0M
2025-07-23 31,536.45 31,632.35 31,487.55 31,616.95 0.0M
2025-07-22 31,645.30 31,662.05 31,435.40 31,464.40 0.0M
2025-07-21 31,443.95 31,569.05 31,264.40 31,540.25 0.0M
2025-07-18 31,622.85 31,645.25 31,357.90 31,445.10 0.0M
2025-07-17 31,672.90 31,707.30 31,569.95 31,584.90 0.0M
2025-07-16 31,640.85 31,707.75 31,536.25 31,648.70 0.0M
2025-07-15 31,535.15 31,691.00 31,463.30 31,655.40 0.0M
2025-07-14 31,541.35 31,549.80 31,384.10 31,483.70 0.0M
2025-07-11 31,679.15 31,774.05 31,496.85 31,533.90 0.0M
2025-07-10 31,924.75 31,952.15 31,741.85 31,761.00 0.0M
2025-07-09 31,944.65 31,995.45 31,840.10 31,898.40 0.0M
2025-07-08 31,907.90 31,972.15 31,817.10 31,944.80 0.0M
2025-07-07 31,927.35 31,971.30 31,849.85 31,920.30 0.0M
2025-07-04 31,957.10 31,988.95 31,807.50 31,936.75 0.0M
2025-07-03 32,061.15 32,164.35 31,930.45 31,954.30 0.0M
2025-07-02 32,083.90 32,122.20 31,917.20 32,008.60 0.0M
2025-07-01 32,120.40 32,156.65 32,000.35 32,062.90 0.0M
2025-06-30 32,192.40 32,203.05 31,980.90 32,053.75 0.0M
2025-06-27 32,073.85 32,169.05 32,003.60 32,126.80 0.0M
2025-06-26 31,710.45 32,022.15 31,688.15 32,009.75 0.0M
2025-06-25 31,584.05 31,702.35 31,575.15 31,667.10 0.0M
2025-06-24 31,596.80 31,755.05 31,424.15 31,451.90 0.0M
2025-06-23 31,203.90 31,434.25 31,068.20 31,325.15 0.0M
2025-06-20 31,051.85 31,432.40 31,033.75 31,398.50 0.0M
2025-06-19 31,089.75 31,160.30 30,962.60 31,044.45 0.0M
2025-06-18 31,091.25 31,301.75 31,014.85 31,091.65 0.0M
2025-06-17 31,335.55 31,349.35 31,094.90 31,127.25 0.0M
2025-06-16 31,021.60 31,347.35 30,938.05 31,320.85 0.0M
2025-06-13 30,663.00 31,062.25 30,663.00 31,022.20 0.0M
2025-06-12 31,602.60 31,632.70 31,130.20 31,190.85 0.0M
2025-06-11 31,565.35 31,670.70 31,491.60 31,550.95 0.0M
2025-06-10 31,580.85 31,594.85 31,448.95 31,526.35 0.0M
2025-06-09 31,403.55 31,454.70 31,326.10 31,444.25 0.0M
2025-06-06 30,903.75 31,239.70 30,786.20 31,231.95 0.0M
2025-06-05 30,830.40 31,042.35 30,720.40 30,860.00 0.0M
2025-06-04 30,662.90 30,760.25 30,628.50 30,727.70 0.0M
2025-06-03 30,959.70 31,037.65 30,604.65 30,648.40 0.0M
2025-06-02 30,845.35 30,931.45 30,722.25 30,879.00 0.0M
2025-05-30 31,068.85 31,177.10 30,885.50 30,907.30 0.0M
2025-05-29 31,091.15 31,165.40 30,939.85 31,108.40 0.0M
2025-05-28 31,201.40 31,210.55 30,972.55 30,993.40 0.0M
2025-05-27 31,265.20 31,363.25 30,984.60 31,139.75 0.0M
2025-05-26 31,180.15 31,361.35 31,167.20 31,280.15 0.0M
2025-05-23 30,823.10 31,163.90 30,798.85 31,102.25 0.0M
2025-05-22 30,939.30 30,941.00 30,566.65 30,765.35 0.0M
2025-05-21 30,902.75 31,190.20 30,822.45 31,022.35 0.0M
2025-05-20 31,337.60 31,338.85 30,821.30 30,845.60 0.0M
2025-05-19 31,306.05 31,397.20 31,192.25 31,218.25 0.0M
2025-05-16 31,299.65 31,346.00 31,154.65 31,285.65 0.0M
2025-05-15 30,752.90 31,338.65 30,522.55 31,282.25 0.0M
2025-05-14 30,592.50 30,800.35 30,496.25 30,722.40 0.0M
2025-05-13 30,807.40 30,925.40 30,488.90 30,536.95 0.0M
2025-05-12 30,304.75 30,858.75 30,247.85 30,837.75 0.0M
2025-05-09 29,473.35 29,853.50 29,473.35 29,757.65 0.0M
2025-05-08 30,229.70 30,262.35 29,800.35 29,964.80 0.0M
2025-05-07 29,888.10 30,277.75 29,882.10 30,238.75 0.0M
2025-05-06 30,417.20 30,431.90 30,111.90 30,172.60 0.0M
2025-05-05 30,213.15 30,412.00 30,194.05 30,360.05 0.0M
2025-05-02 30,144.35 30,528.50 29,974.15 30,128.15 0.0M
2025-04-30 30,236.75 30,295.00 30,074.45 30,209.55 0.0M
2025-04-29 30,400.30 30,472.70 30,201.50 30,271.90 0.0M
2025-04-28 29,978.55 30,345.25 29,968.30 30,314.80 0.0M
2025-04-25 30,497.00 30,591.00 29,789.25 30,040.65 0.0M
2025-04-24 30,421.85 30,527.80 30,346.65 30,424.10 0.0M
2025-04-23 30,341.75 30,446.20 30,067.40 30,434.95 0.0M
2025-04-22 30,214.65 30,238.50 30,046.95 30,124.00 0.0M
2025-04-21 29,870.35 30,242.90 29,728.50 30,173.85 0.0M
2025-04-17 29,323.65 29,825.25 29,128.90 29,789.65 0.0M
2025-04-16 29,177.25 29,425.80 29,108.00 29,411.05 0.0M
2025-04-15 29,171.80 29,256.15 28,958.05 29,222.45 0.0M
2025-04-11 28,494.30 28,675.80 28,423.55 28,584.15 0.0M
2025-04-09 28,079.60 28,120.95 27,898.70 27,997.50 0.0M
2025-04-08 28,043.50 28,315.65 27,794.35 28,175.10 0.0M
2025-04-07 26,913.25 27,729.00 26,907.05 27,618.80 0.0M
2025-04-04 29,067.75 29,090.05 28,474.50 28,550.75 0.0M
2025-04-03 29,008.50 29,252.25 29,001.05 29,185.55 0.0M
2025-04-02 29,065.25 29,242.30 28,928.05 29,215.55 0.0M
2025-04-01 29,063.25 29,402.20 28,947.75 29,006.75 0.0M
2025-03-28 29,385.55 29,490.30 29,116.70 29,215.85 0.0M
2025-03-27 29,121.15 29,452.55 29,088.70 29,379.50 0.0M
2025-03-26 29,457.40 29,513.80 29,180.30 29,210.65 0.0M
2025-03-25 29,587.95 29,661.90 29,320.85 29,414.60 0.0M
2025-03-24 29,329.20 29,547.30 29,235.50 29,466.45 0.0M
2025-03-21 28,984.65 29,244.30 28,910.45 29,151.45 0.0M
2025-03-20 28,777.80 28,955.10 28,640.25 28,920.55 0.0M
2025-03-19 28,526.20 28,644.95 28,416.40 28,596.30 0.0M
2025-03-18 28,200.40 28,455.40 28,109.70 28,433.25 0.0M
2025-03-17 27,806.00 28,129.70 27,806.00 28,027.90 0.0M
2025-03-13 28,079.05 28,100.00 27,817.75 27,841.60 0.0M
2025-03-12 28,087.95 28,146.60 27,787.15 27,989.25 0.0M
2025-03-11 27,889.30 28,087.80 27,826.90 28,054.50 0.0M
2025-03-10 28,256.20 28,461.90 28,061.55 28,105.40 0.0M
2025-03-07 28,305.80 28,429.00 28,236.45 28,291.40 0.0M
2025-03-06 28,190.70 28,350.95 27,931.40 28,321.10 0.0M
2025-03-05 27,530.20 28,048.20 27,524.10 28,008.70 0.0M
2025-03-04 27,391.25 27,615.55 27,327.60 27,558.90 0.0M
2025-03-03 27,615.10 27,733.40 27,393.05 27,628.80 0.0M
2025-02-28 28,109.65 28,109.95 27,512.65 27,541.90 0.0M
2025-02-27 28,272.35 28,334.80 28,139.15 28,222.50 0.0M
2025-02-25 28,297.50 28,390.15 28,215.40 28,252.95 0.0M
2025-02-24 28,317.30 28,449.95 28,279.70 28,322.20 0.0M
2025-02-21 28,681.60 28,771.85 28,454.65 28,574.30 0.0M
2025-02-20 28,499.80 28,749.05 28,490.60 28,727.45 0.0M
2025-02-19 28,466.55 28,752.60 28,417.75 28,611.15 0.0M
2025-02-18 28,637.20 28,688.00 28,405.95 28,617.80 0.0M
2025-02-17 28,387.45 28,650.65 28,191.05 28,630.80 0.0M
2025-02-14 28,855.95 28,899.30 28,287.90 28,490.85 0.0M
2025-02-13 28,766.55 29,048.75 28,683.00 28,779.85 0.0M
2025-02-12 28,737.15 28,903.75 28,342.40 28,745.25 0.0M
2025-02-11 29,194.15 29,203.35 28,613.70 28,723.30 0.0M
2025-02-10 29,490.30 29,514.70 29,115.80 29,201.80 0.0M
2025-02-07 29,494.60 29,604.70 29,260.90 29,482.20 0.0M
2025-02-06 29,679.55 29,693.25 29,401.85 29,427.00 0.0M
2025-02-05 29,677.40 29,714.05 29,566.25 29,591.10 0.0M
2025-02-04 29,433.60 29,633.35 29,269.80 29,617.60 0.0M
2025-02-03 29,243.55 29,290.00 29,041.15 29,256.65 0.0M
2025-02-01 29,470.45 29,592.60 29,179.20 29,407.35 0.0M
2025-01-31 29,052.80 29,487.60 29,017.55 29,429.95 0.0M
2025-01-30 28,921.50 29,164.30 28,841.05 28,984.55 0.0M
2025-01-29 28,610.50 28,922.65 28,537.50 28,892.40 0.0M
2025-01-28 28,604.65 28,772.80 28,327.45 28,532.80 0.0M
2025-01-27 28,741.20 28,797.65 28,431.75 28,493.75 0.0M
2025-01-24 29,074.30 29,277.85 28,847.30 28,909.10 0.0M
2025-01-23 28,874.95 29,177.50 28,820.40 29,094.45 0.0M
2025-01-22 28,956.70 28,979.70 28,717.10 28,934.15 0.0M
2025-01-21 29,288.95 29,361.20 28,837.70 28,863.95 0.0M
2025-01-20 29,169.40 29,245.90 28,945.45 29,209.15 0.0M
2025-01-17 28,998.05 29,156.35 28,855.70 29,039.85 0.0M
2025-01-16 29,122.40 29,154.60 28,986.40 29,018.55 0.0M
2025-01-15 28,973.20 29,008.60 28,780.40 28,861.35 0.0M
2025-01-14 28,722.35 28,964.35 28,709.90 28,849.00 0.0M
2025-01-13 28,917.65 29,047.30 28,547.95 28,613.90 0.0M
2025-01-10 29,405.45 29,479.10 29,074.15 29,181.50 0.0M
2025-01-09 29,594.50 29,604.25 29,386.70 29,413.00 0.0M
2025-01-08 29,690.25 29,694.45 29,357.85 29,589.10 0.0M
2025-01-07 29,574.05 29,764.05 29,560.15 29,634.00 0.0M
2025-01-06 30,088.65 30,097.70 29,393.75 29,498.30 0.0M
2025-01-03 30,133.35 30,173.75 29,983.70 30,020.60 0.0M
2025-01-02 29,531.85 30,146.80 29,471.20 30,112.95 0.0M
2025-01-01 29,340.00 29,539.85 29,234.25 29,460.00 0.0M