Nifty High Beta 50 (NIFTYHBI)

NIFTYHBI
🏛️ Indien →
3,667.95
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 3,752.75 3,752.75 3,752.75 3,752.75 0.0K
09:15 3,751.90 3,754.70 3,747.05 3,747.05 0.0K
09:16 3,749.80 3,750.35 3,743.80 3,743.80 0.0K
09:17 3,744.05 3,744.35 3,738.35 3,738.35 0.0K
09:18 3,737.60 3,739.95 3,736.60 3,736.95 0.0K
09:19 3,736.80 3,737.90 3,732.55 3,732.55 0.0K
09:20 3,732.40 3,732.40 3,725.35 3,726.35 0.0K
09:21 3,726.10 3,726.15 3,719.60 3,719.60 0.0K
09:22 3,720.35 3,726.15 3,720.35 3,721.90 0.0K
09:23 3,722.20 3,725.70 3,719.10 3,725.70 0.0K
09:24 3,726.70 3,728.40 3,726.70 3,727.35 0.0K
09:25 3,727.85 3,728.30 3,725.80 3,725.80 0.0K
09:26 3,724.80 3,724.80 3,721.70 3,723.80 0.0K
09:27 3,723.35 3,723.35 3,721.15 3,721.70 0.0K
09:28 3,721.80 3,724.00 3,721.60 3,722.80 0.0K
09:29 3,721.55 3,722.40 3,720.30 3,720.30 0.0K
09:30 3,718.95 3,719.45 3,714.50 3,714.55 0.0K
09:31 3,714.10 3,714.10 3,709.60 3,710.25 0.0K
09:32 3,709.90 3,709.90 3,705.65 3,708.60 0.0K
09:33 3,708.70 3,711.50 3,708.70 3,710.50 0.0K
09:34 3,710.00 3,710.15 3,708.15 3,708.80 0.0K
09:35 3,709.65 3,710.30 3,707.25 3,707.25 0.0K
09:36 3,707.55 3,714.40 3,707.55 3,711.20 0.0K
09:37 3,710.85 3,712.50 3,709.25 3,709.60 0.0K
09:38 3,709.55 3,711.35 3,708.90 3,709.85 0.0K
09:39 3,709.85 3,716.20 3,709.00 3,716.20 0.0K
09:40 3,716.05 3,718.30 3,714.65 3,717.90 0.0K
09:41 3,717.85 3,720.70 3,717.85 3,720.65 0.0K
09:42 3,720.85 3,722.75 3,720.40 3,722.60 0.0K
09:43 3,722.80 3,723.10 3,721.05 3,721.75 0.0K
09:44 3,721.65 3,722.05 3,719.50 3,719.60 0.0K
09:45 3,720.45 3,721.95 3,720.35 3,721.25 0.0K
09:46 3,721.00 3,725.55 3,721.00 3,725.55 0.0K
09:47 3,726.10 3,730.65 3,726.10 3,728.50 0.0K
09:48 3,728.70 3,731.10 3,728.00 3,730.85 0.0K
09:49 3,730.75 3,733.20 3,730.75 3,732.80 0.0K
09:50 3,732.80 3,735.30 3,732.80 3,734.75 0.0K
09:51 3,734.65 3,734.65 3,732.65 3,732.70 0.0K
09:52 3,732.00 3,732.00 3,726.85 3,726.85 0.0K
09:53 3,727.20 3,730.50 3,727.15 3,729.45 0.0K
09:54 3,729.25 3,730.25 3,728.50 3,730.00 0.0K
09:55 3,729.80 3,730.75 3,728.60 3,730.30 0.0K
09:56 3,730.45 3,733.35 3,730.45 3,732.95 0.0K
09:57 3,733.10 3,737.80 3,733.10 3,737.50 0.0K
09:58 3,737.10 3,738.35 3,735.25 3,735.55 0.0K
09:59 3,735.90 3,737.20 3,735.75 3,736.10 0.0K
10:00 3,737.05 3,737.40 3,731.85 3,732.25 0.0K
10:01 3,731.80 3,731.85 3,728.65 3,728.65 0.0K
10:02 3,728.70 3,729.90 3,728.30 3,729.35 0.0K
10:03 3,729.15 3,729.20 3,727.10 3,727.95 0.0K
10:04 3,728.10 3,729.40 3,728.10 3,728.30 0.0K
10:05 3,728.25 3,728.25 3,726.15 3,726.15 0.0K
10:06 3,726.10 3,726.10 3,723.40 3,723.40 0.0K
10:07 3,723.20 3,724.00 3,723.00 3,723.10 0.0K
10:08 3,723.05 3,723.05 3,721.25 3,721.80 0.0K
10:09 3,721.75 3,724.75 3,721.75 3,723.85 0.0K
10:10 3,723.85 3,723.85 3,721.45 3,721.50 0.0K
10:11 3,721.45 3,722.10 3,721.30 3,721.95 0.0K
10:12 3,721.90 3,721.90 3,719.40 3,719.60 0.0K
10:13 3,719.40 3,719.40 3,716.75 3,716.75 0.0K
10:14 3,717.00 3,718.85 3,717.00 3,718.45 0.0K
10:15 3,718.80 3,718.95 3,717.30 3,718.95 0.0K
10:16 3,719.25 3,724.00 3,719.25 3,724.00 0.0K
10:17 3,723.80 3,723.80 3,722.20 3,722.80 0.0K
10:18 3,722.50 3,722.50 3,719.70 3,719.70 0.0K
10:19 3,719.80 3,720.05 3,718.55 3,718.55 0.0K
10:20 3,718.75 3,718.85 3,716.15 3,716.15 0.0K
10:21 3,716.20 3,716.20 3,715.35 3,715.70 0.0K
10:22 3,715.80 3,717.60 3,715.40 3,717.40 0.0K
10:23 3,717.60 3,718.00 3,717.15 3,717.65 0.0K
10:24 3,718.15 3,719.15 3,717.90 3,718.95 0.0K
10:25 3,719.20 3,723.20 3,719.20 3,722.55 0.0K
10:26 3,722.65 3,725.40 3,722.65 3,724.65 0.0K
10:27 3,724.50 3,727.00 3,724.50 3,726.30 0.0K
10:28 3,725.90 3,726.05 3,725.05 3,725.75 0.0K
10:29 3,725.00 3,725.00 3,721.60 3,721.60 0.0K
10:30 3,721.60 3,721.60 3,718.75 3,720.10 0.0K
10:31 3,720.10 3,721.45 3,720.10 3,721.25 0.0K
10:32 3,721.60 3,721.70 3,719.65 3,719.75 0.0K
10:33 3,719.55 3,719.95 3,718.85 3,719.95 0.0K
10:34 3,720.05 3,720.25 3,719.80 3,720.20 0.0K
10:35 3,720.50 3,721.90 3,720.25 3,721.70 0.0K
10:36 3,721.70 3,722.50 3,721.10 3,721.60 0.0K
10:37 3,721.90 3,722.60 3,721.85 3,722.15 0.0K
10:38 3,721.80 3,722.40 3,721.50 3,722.40 0.0K
10:39 3,722.50 3,726.30 3,722.50 3,725.95 0.0K
10:40 3,725.60 3,725.90 3,724.80 3,725.60 0.0K
10:41 3,725.35 3,726.45 3,725.35 3,725.90 0.0K
10:42 3,725.60 3,726.20 3,725.05 3,725.45 0.0K
10:43 3,725.25 3,725.50 3,724.95 3,725.40 0.0K
10:44 3,725.40 3,727.55 3,725.40 3,727.55 0.0K
10:45 3,727.50 3,728.60 3,727.00 3,728.35 0.0K
10:46 3,728.35 3,728.45 3,724.80 3,724.80 0.0K
10:47 3,724.40 3,724.40 3,723.55 3,724.25 0.0K
10:48 3,724.15 3,725.10 3,723.85 3,725.10 0.0K
10:49 3,725.35 3,729.45 3,725.35 3,728.65 0.0K
10:50 3,728.85 3,728.85 3,727.00 3,727.80 0.0K
10:51 3,727.85 3,729.60 3,727.75 3,729.10 0.0K
10:52 3,728.60 3,728.60 3,724.60 3,727.05 0.0K
10:53 3,727.05 3,727.15 3,726.55 3,727.05 0.0K
10:54 3,726.85 3,726.95 3,724.90 3,724.90 0.0K
10:55 3,724.55 3,724.55 3,722.20 3,722.30 0.0K
10:56 3,722.45 3,722.55 3,720.50 3,720.90 0.0K
10:57 3,720.95 3,721.40 3,720.20 3,720.20 0.0K
10:58 3,720.25 3,720.25 3,719.10 3,719.30 0.0K
10:59 3,719.15 3,719.15 3,718.05 3,718.25 0.0K
11:00 3,718.35 3,718.55 3,716.70 3,716.70 0.0K
11:01 3,717.00 3,717.10 3,714.90 3,714.90 0.0K
11:02 3,714.70 3,715.35 3,714.60 3,714.60 0.0K
11:03 3,714.35 3,715.05 3,714.35 3,714.55 0.0K
11:04 3,714.25 3,714.25 3,712.20 3,712.50 0.0K
11:05 3,711.85 3,711.90 3,710.70 3,711.20 0.0K
11:06 3,711.15 3,712.05 3,710.95 3,711.10 0.0K
11:07 3,711.15 3,715.10 3,711.15 3,714.95 0.0K
11:08 3,714.50 3,715.25 3,714.30 3,714.85 0.0K
11:09 3,714.70 3,715.25 3,713.95 3,715.10 0.0K
11:10 3,715.00 3,715.00 3,713.80 3,714.30 0.0K
11:11 3,714.25 3,714.25 3,713.50 3,713.70 0.0K
11:12 3,713.85 3,715.10 3,713.40 3,714.95 0.0K
11:13 3,714.75 3,714.75 3,712.80 3,713.30 0.0K
11:14 3,713.35 3,713.35 3,712.75 3,712.75 0.0K
11:15 3,712.35 3,712.35 3,709.70 3,710.25 0.0K
11:16 3,709.45 3,709.45 3,706.65 3,706.65 0.0K
11:17 3,706.45 3,707.10 3,706.05 3,706.55 0.0K
11:18 3,706.50 3,706.75 3,706.20 3,706.25 0.0K
11:19 3,706.20 3,706.45 3,705.40 3,705.40 0.0K
11:20 3,705.25 3,705.25 3,700.30 3,702.20 0.0K
11:21 3,702.65 3,702.95 3,698.90 3,700.20 0.0K
11:22 3,700.30 3,704.15 3,699.95 3,704.15 0.0K
11:23 3,704.45 3,706.90 3,704.45 3,704.95 0.0K
11:24 3,705.15 3,705.15 3,704.00 3,704.00 0.0K
11:25 3,703.80 3,703.80 3,702.35 3,702.35 0.0K
11:26 3,702.35 3,704.85 3,702.15 3,704.85 0.0K
11:27 3,704.35 3,704.55 3,703.75 3,703.85 0.0K
11:28 3,704.10 3,704.10 3,701.75 3,701.90 0.0K
11:29 3,702.20 3,702.90 3,701.70 3,701.70 0.0K
11:30 3,701.90 3,702.25 3,701.10 3,702.00 0.0K
11:31 3,701.75 3,701.80 3,699.45 3,699.55 0.0K
11:32 3,699.90 3,701.90 3,699.90 3,700.35 0.0K
11:33 3,700.50 3,700.60 3,699.95 3,699.95 0.0K
11:34 3,699.85 3,700.15 3,699.15 3,699.80 0.0K
11:35 3,699.90 3,700.95 3,699.90 3,700.95 0.0K
11:36 3,700.85 3,701.05 3,699.75 3,699.75 0.0K
11:37 3,699.65 3,700.05 3,699.40 3,699.85 0.0K
11:38 3,699.75 3,699.75 3,699.00 3,699.10 0.0K
11:39 3,698.75 3,698.75 3,695.80 3,695.80 0.0K
11:40 3,695.70 3,696.50 3,695.60 3,695.65 0.0K
11:41 3,695.50 3,698.20 3,695.50 3,697.35 0.0K
11:42 3,697.25 3,697.25 3,693.85 3,693.85 0.0K
11:43 3,693.70 3,693.70 3,692.10 3,692.40 0.0K
11:44 3,692.15 3,694.35 3,692.15 3,693.70 0.0K
11:45 3,693.35 3,697.10 3,693.35 3,696.10 0.0K
11:46 3,695.95 3,696.00 3,694.15 3,694.90 0.0K
11:47 3,694.60 3,696.75 3,694.60 3,695.45 0.0K
11:48 3,695.50 3,695.90 3,695.05 3,695.80 0.0K
11:49 3,695.65 3,695.65 3,694.55 3,695.50 0.0K
11:50 3,695.80 3,700.00 3,695.55 3,700.00 0.0K
11:51 3,700.05 3,701.30 3,699.75 3,701.00 0.0K
11:52 3,701.10 3,701.10 3,699.55 3,700.00 0.0K
11:53 3,700.05 3,701.50 3,699.55 3,701.35 0.0K
11:54 3,701.45 3,701.75 3,700.95 3,701.70 0.0K
11:55 3,701.55 3,703.35 3,701.55 3,703.35 0.0K
11:56 3,703.25 3,703.45 3,702.55 3,703.40 0.0K
11:57 3,703.50 3,704.30 3,703.50 3,704.10 0.0K
11:58 3,704.05 3,704.05 3,702.85 3,703.35 0.0K
11:59 3,703.35 3,703.35 3,702.45 3,702.65 0.0K
12:00 3,702.45 3,702.45 3,699.85 3,699.85 0.0K
12:01 3,699.85 3,699.85 3,698.25 3,698.50 0.0K
12:02 3,698.55 3,698.55 3,697.60 3,698.20 0.0K
12:03 3,697.75 3,697.90 3,695.85 3,696.00 0.0K
12:04 3,696.55 3,697.10 3,696.30 3,696.30 0.0K
12:05 3,696.35 3,696.80 3,696.05 3,696.25 0.0K
12:06 3,696.25 3,696.25 3,695.00 3,696.00 0.0K
12:07 3,696.30 3,698.35 3,696.30 3,697.85 0.0K
12:08 3,697.90 3,697.90 3,695.70 3,695.80 0.0K
12:09 3,695.95 3,696.05 3,695.30 3,695.55 0.0K
12:10 3,695.70 3,696.00 3,695.20 3,696.00 0.0K
12:11 3,695.80 3,696.10 3,695.70 3,696.00 0.0K
12:12 3,696.60 3,698.40 3,696.60 3,698.40 0.0K
12:13 3,698.05 3,698.30 3,697.90 3,698.20 0.0K
12:14 3,697.80 3,697.80 3,696.65 3,697.75 0.0K
12:15 3,697.65 3,697.65 3,696.85 3,696.85 0.0K
12:16 3,697.10 3,697.25 3,696.45 3,696.50 0.0K
12:17 3,696.50 3,697.20 3,696.50 3,697.05 0.0K
12:18 3,696.95 3,696.95 3,695.50 3,695.75 0.0K
12:19 3,696.10 3,696.25 3,695.00 3,695.00 0.0K
12:20 3,694.95 3,695.95 3,694.45 3,695.95 0.0K
12:21 3,696.30 3,697.15 3,696.20 3,696.80 0.0K
12:22 3,696.90 3,698.95 3,696.80 3,698.70 0.0K
12:23 3,698.95 3,700.70 3,698.75 3,700.40 0.0K
12:24 3,700.20 3,701.40 3,700.00 3,701.40 0.0K
12:25 3,701.55 3,703.10 3,701.55 3,702.75 0.0K
12:26 3,702.60 3,702.60 3,699.55 3,699.55 0.0K
12:27 3,699.55 3,701.45 3,699.55 3,701.35 0.0K
12:28 3,701.25 3,701.50 3,699.50 3,699.50 0.0K
12:29 3,699.65 3,699.65 3,698.75 3,698.80 0.0K
12:30 3,699.05 3,699.05 3,695.55 3,695.55 0.0K
12:31 3,695.40 3,695.60 3,694.25 3,694.30 0.0K
12:32 3,694.40 3,695.80 3,694.40 3,695.60 0.0K
12:33 3,695.90 3,695.90 3,694.30 3,694.65 0.0K
12:34 3,694.60 3,694.65 3,693.70 3,693.90 0.0K
12:35 3,693.85 3,694.65 3,693.85 3,694.20 0.0K
12:36 3,694.35 3,695.00 3,693.45 3,695.00 0.0K
12:37 3,694.75 3,696.15 3,694.55 3,695.65 0.0K
12:38 3,695.85 3,697.00 3,695.85 3,697.00 0.0K
12:39 3,697.20 3,698.90 3,697.20 3,698.55 0.0K
12:40 3,698.30 3,699.75 3,698.30 3,699.30 0.0K
12:41 3,699.30 3,699.85 3,698.90 3,699.35 0.0K
12:42 3,699.45 3,700.10 3,698.95 3,699.75 0.0K
12:43 3,699.95 3,700.40 3,699.80 3,699.90 0.0K
12:44 3,699.90 3,700.40 3,697.70 3,698.35 0.0K
12:45 3,698.50 3,699.30 3,698.50 3,699.00 0.0K
12:46 3,698.75 3,699.60 3,698.75 3,699.15 0.0K
12:47 3,699.00 3,699.05 3,698.35 3,698.40 0.0K
12:48 3,698.60 3,699.55 3,698.50 3,699.55 0.0K
12:49 3,699.65 3,702.35 3,699.65 3,701.95 0.0K
12:50 3,701.95 3,703.05 3,701.95 3,702.80 0.0K
12:51 3,703.35 3,703.60 3,702.75 3,703.25 0.0K
12:52 3,703.35 3,703.35 3,701.90 3,701.90 0.0K
12:53 3,702.00 3,702.70 3,701.90 3,702.20 0.0K
12:54 3,702.30 3,703.15 3,702.20 3,703.05 0.0K
12:55 3,703.30 3,704.20 3,703.05 3,704.20 0.0K
12:56 3,703.95 3,704.25 3,703.55 3,703.85 0.0K
12:57 3,703.90 3,703.90 3,701.80 3,701.80 0.0K
12:58 3,702.05 3,702.45 3,701.35 3,701.35 0.0K
12:59 3,701.30 3,701.30 3,699.30 3,699.30 0.0K
13:00 3,699.40 3,700.25 3,699.30 3,700.15 0.0K
13:01 3,700.30 3,700.30 3,699.35 3,700.10 0.0K
13:02 3,700.30 3,700.45 3,699.80 3,700.40 0.0K
13:03 3,700.85 3,701.45 3,700.65 3,700.75 0.0K
13:04 3,700.95 3,701.45 3,700.80 3,700.95 0.0K
13:05 3,701.10 3,701.15 3,700.35 3,700.80 0.0K
13:06 3,700.75 3,702.30 3,700.75 3,701.65 0.0K
13:07 3,701.45 3,702.20 3,701.40 3,702.00 0.0K
13:08 3,701.85 3,702.25 3,701.50 3,701.50 0.0K
13:09 3,701.55 3,701.55 3,700.35 3,700.35 0.0K
13:10 3,700.70 3,700.80 3,699.85 3,699.85 0.0K
13:11 3,699.75 3,700.10 3,699.05 3,699.05 0.0K
13:12 3,699.10 3,699.10 3,698.15 3,698.15 0.0K
13:13 3,697.95 3,697.95 3,695.65 3,696.15 0.0K
13:14 3,696.35 3,696.35 3,694.80 3,694.80 0.0K
13:15 3,694.55 3,694.55 3,690.30 3,690.30 0.0K
13:16 3,690.70 3,690.70 3,690.00 3,690.25 0.0K
13:17 3,690.35 3,691.15 3,689.95 3,690.20 0.0K
13:18 3,690.35 3,690.40 3,689.60 3,690.30 0.0K
13:19 3,690.25 3,691.10 3,689.45 3,690.80 0.0K
13:20 3,690.70 3,690.70 3,687.85 3,687.90 0.0K
13:21 3,687.85 3,687.85 3,687.10 3,687.70 0.0K
13:22 3,687.60 3,687.65 3,686.40 3,686.40 0.0K
13:23 3,686.30 3,686.70 3,685.95 3,686.20 0.0K
13:24 3,685.80 3,685.80 3,684.40 3,684.55 0.0K
13:25 3,684.30 3,684.30 3,680.15 3,680.15 0.0K
13:26 3,680.30 3,681.65 3,680.30 3,680.80 0.0K
13:27 3,681.15 3,684.00 3,680.85 3,683.70 0.0K
13:28 3,683.40 3,683.90 3,683.25 3,683.25 0.0K
13:29 3,683.55 3,683.65 3,682.85 3,683.35 0.0K
13:30 3,683.40 3,683.40 3,679.45 3,679.60 0.0K
13:31 3,679.35 3,679.35 3,677.05 3,677.75 0.0K
13:32 3,677.60 3,677.60 3,675.85 3,676.80 0.0K
13:33 3,676.50 3,677.15 3,676.15 3,676.35 0.0K
13:34 3,676.20 3,676.20 3,674.30 3,674.35 0.0K
13:35 3,674.15 3,676.25 3,674.00 3,676.25 0.0K
13:36 3,676.75 3,676.90 3,675.60 3,676.70 0.0K
13:37 3,676.60 3,679.75 3,676.00 3,679.65 0.0K
13:38 3,679.75 3,679.75 3,676.80 3,676.80 0.0K
13:39 3,676.80 3,676.80 3,676.05 3,676.60 0.0K
13:40 3,676.75 3,677.35 3,676.55 3,676.55 0.0K
13:41 3,676.60 3,676.60 3,675.55 3,676.05 0.0K
13:42 3,676.15 3,676.85 3,675.90 3,675.95 0.0K
13:43 3,676.50 3,676.50 3,675.55 3,675.65 0.0K
13:44 3,675.85 3,676.10 3,674.80 3,675.45 0.0K
13:45 3,675.50 3,679.50 3,675.15 3,679.50 0.0K
13:46 3,679.70 3,680.25 3,679.40 3,679.85 0.0K
13:47 3,679.90 3,680.05 3,678.10 3,678.10 0.0K
13:48 3,678.00 3,678.55 3,677.85 3,678.15 0.0K
13:49 3,677.70 3,678.25 3,676.95 3,676.95 0.0K
13:50 3,676.00 3,676.00 3,672.65 3,672.65 0.0K
13:51 3,672.50 3,672.60 3,670.50 3,670.60 0.0K
13:52 3,670.45 3,670.50 3,669.15 3,669.85 0.0K
13:53 3,669.45 3,671.05 3,669.45 3,671.00 0.0K
13:54 3,671.15 3,672.90 3,671.15 3,672.70 0.0K
13:55 3,672.55 3,675.05 3,672.35 3,675.00 0.0K
13:56 3,675.10 3,675.60 3,673.00 3,673.35 0.0K
13:57 3,673.20 3,673.20 3,671.90 3,672.20 0.0K
13:58 3,672.20 3,672.20 3,669.65 3,669.65 0.0K
13:59 3,670.00 3,670.80 3,670.00 3,670.35 0.0K
14:00 3,669.95 3,669.95 3,668.30 3,668.60 0.0K
14:01 3,668.50 3,668.95 3,667.85 3,667.90 0.0K
14:02 3,667.65 3,670.80 3,666.95 3,670.80 0.0K
14:03 3,671.50 3,671.55 3,667.95 3,667.95 0.0K
14:04 3,667.95 3,668.40 3,667.05 3,667.05 0.0K
14:05 3,666.55 3,667.10 3,666.15 3,666.35 0.0K
14:06 3,666.40 3,667.95 3,665.95 3,667.40 0.0K
14:07 3,667.30 3,667.35 3,665.15 3,665.25 0.0K
14:08 3,665.00 3,665.80 3,664.95 3,665.70 0.0K
14:09 3,665.55 3,669.65 3,665.55 3,669.60 0.0K
14:10 3,670.15 3,672.05 3,669.80 3,671.90 0.0K
14:11 3,672.15 3,672.15 3,670.45 3,671.45 0.0K
14:12 3,671.65 3,671.90 3,671.00 3,671.55 0.0K
14:13 3,671.15 3,672.15 3,670.95 3,671.40 0.0K
14:14 3,671.25 3,671.25 3,669.65 3,670.20 0.0K
14:15 3,670.05 3,670.15 3,666.45 3,666.55 0.0K
14:16 3,666.70 3,666.75 3,666.20 3,666.65 0.0K
14:17 3,666.45 3,666.45 3,665.15 3,666.05 0.0K
14:18 3,666.35 3,666.90 3,665.45 3,666.30 0.0K
14:19 3,666.35 3,666.35 3,664.20 3,664.45 0.0K
14:20 3,664.45 3,664.95 3,663.60 3,664.85 0.0K
14:21 3,664.80 3,665.25 3,663.75 3,663.85 0.0K
14:22 3,663.85 3,663.85 3,660.30 3,660.30 0.0K
14:23 3,660.30 3,662.40 3,660.30 3,662.05 0.0K
14:24 3,662.30 3,662.30 3,659.05 3,659.05 0.0K
14:25 3,658.60 3,661.20 3,657.90 3,661.00 0.0K
14:26 3,661.75 3,663.90 3,661.50 3,663.20 0.0K
14:27 3,663.00 3,663.45 3,661.00 3,661.00 0.0K
14:28 3,661.15 3,661.30 3,659.70 3,660.15 0.0K
14:29 3,660.35 3,661.35 3,660.10 3,661.35 0.0K
14:30 3,661.60 3,661.85 3,660.80 3,661.85 0.0K
14:31 3,662.40 3,663.40 3,662.30 3,662.45 0.0K
14:32 3,662.25 3,662.25 3,660.80 3,661.30 0.0K
14:33 3,661.05 3,665.20 3,661.05 3,665.20 0.0K
14:34 3,665.45 3,667.45 3,665.45 3,666.30 0.0K
14:35 3,666.25 3,668.25 3,665.90 3,668.25 0.0K
14:36 3,667.95 3,667.95 3,666.80 3,667.55 0.0K
14:37 3,667.60 3,669.20 3,667.50 3,669.20 0.0K
14:38 3,669.00 3,672.75 3,669.00 3,672.50 0.0K
14:39 3,673.10 3,673.10 3,672.15 3,672.15 0.0K
14:40 3,672.50 3,672.50 3,670.80 3,671.40 0.0K
14:41 3,672.00 3,673.30 3,671.50 3,673.20 0.0K
14:42 3,673.45 3,675.40 3,673.45 3,675.00 0.0K
14:43 3,674.90 3,676.80 3,674.85 3,676.60 0.0K
14:44 3,675.85 3,676.00 3,675.05 3,675.05 0.0K
14:45 3,674.80 3,675.40 3,673.65 3,673.65 0.0K
14:46 3,673.65 3,673.65 3,670.85 3,670.90 0.0K
14:47 3,670.70 3,671.45 3,669.95 3,671.45 0.0K
14:48 3,671.15 3,673.05 3,670.95 3,672.70 0.0K
14:49 3,672.85 3,673.70 3,672.65 3,673.70 0.0K
14:50 3,673.60 3,675.05 3,673.55 3,674.10 0.0K
14:51 3,674.35 3,674.80 3,672.80 3,672.80 0.0K
14:52 3,672.65 3,672.65 3,668.55 3,668.55 0.0K
14:53 3,668.25 3,668.95 3,667.50 3,668.65 0.0K
14:54 3,668.90 3,668.90 3,665.65 3,665.65 0.0K
14:55 3,665.50 3,668.25 3,665.50 3,667.50 0.0K
14:56 3,667.30 3,668.10 3,667.25 3,668.10 0.0K
14:57 3,668.25 3,668.90 3,667.95 3,668.50 0.0K
14:58 3,668.35 3,668.70 3,665.85 3,666.35 0.0K
14:59 3,666.65 3,668.10 3,666.65 3,667.50 0.0K
15:00 3,667.10 3,667.10 3,663.15 3,665.20 0.0K
15:01 3,664.80 3,668.25 3,664.80 3,668.25 0.0K
15:02 3,668.35 3,670.95 3,668.35 3,670.85 0.0K
15:03 3,671.35 3,672.25 3,670.75 3,672.25 0.0K
15:04 3,671.95 3,671.95 3,669.80 3,669.80 0.0K
15:05 3,669.50 3,669.60 3,668.65 3,668.75 0.0K
15:06 3,668.65 3,670.10 3,668.35 3,669.70 0.0K
15:07 3,669.60 3,670.15 3,669.00 3,670.10 0.0K
15:08 3,670.05 3,670.05 3,669.35 3,669.65 0.0K
15:09 3,669.50 3,669.50 3,668.40 3,668.70 0.0K
15:10 3,668.75 3,669.05 3,667.85 3,667.85 0.0K
15:11 3,667.70 3,667.95 3,667.00 3,667.00 0.0K
15:12 3,667.10 3,668.30 3,666.95 3,667.75 0.0K
15:13 3,667.50 3,667.65 3,666.95 3,666.95 0.0K
15:14 3,668.05 3,668.70 3,667.75 3,668.70 0.0K
15:15 3,668.75 3,668.75 3,667.60 3,667.85 0.0K
15:16 3,667.45 3,667.60 3,666.45 3,666.65 0.0K
15:17 3,666.65 3,666.75 3,666.45 3,666.55 0.0K
15:18 3,666.75 3,667.85 3,665.45 3,667.85 0.0K
15:19 3,668.10 3,668.15 3,666.90 3,666.90 0.0K
15:20 3,667.05 3,669.25 3,667.05 3,669.20 0.0K
15:21 3,669.00 3,669.40 3,668.65 3,669.25 0.0K
15:22 3,669.00 3,669.00 3,668.00 3,668.20 0.0K
15:23 3,668.15 3,668.25 3,667.75 3,667.90 0.0K
15:24 3,667.85 3,668.45 3,667.10 3,668.45 0.0K
15:25 3,668.30 3,669.00 3,668.30 3,669.00 0.0K
15:26 3,668.70 3,669.10 3,668.25 3,669.00 0.0K
15:27 3,668.60 3,669.45 3,668.55 3,669.45 0.0K
15:28 3,669.00 3,669.65 3,668.90 3,669.15 0.0K
15:29 3,668.90 3,670.40 3,667.95 3,667.95 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 3,752.75 3,755.25 3,657.75 3,667.95 0.0M
2025-09-25 3,773.30 3,805.00 3,747.70 3,752.50 0.0M
2025-09-24 3,832.75 3,840.50 3,769.90 3,771.90 0.0M
2025-09-23 3,855.75 3,860.85 3,808.60 3,833.50 0.0M
2025-09-22 3,803.60 3,866.75 3,800.85 3,844.75 0.0M
2025-09-19 3,765.00 3,816.15 3,763.85 3,796.70 0.0M
2025-09-18 3,747.00 3,754.30 3,724.60 3,743.05 0.0M
2025-09-17 3,737.80 3,741.25 3,721.50 3,735.50 0.0M
2025-09-16 3,722.00 3,726.75 3,704.40 3,724.95 0.0M
2025-09-15 3,690.20 3,719.05 3,689.05 3,707.35 0.0M
2025-09-12 3,669.00 3,681.65 3,667.35 3,679.55 0.0M
2025-09-11 3,642.70 3,684.10 3,633.65 3,655.40 0.0M
2025-09-10 3,609.10 3,643.45 3,608.00 3,633.15 0.0M
2025-09-09 3,603.40 3,610.00 3,583.00 3,592.35 0.0M
2025-09-08 3,585.15 3,618.90 3,579.25 3,594.05 0.0M
2025-09-05 3,551.05 3,576.65 3,529.20 3,566.75 0.0M
2025-09-04 3,606.35 3,609.35 3,538.65 3,542.65 0.0M
2025-09-03 3,551.50 3,577.50 3,549.60 3,575.15 0.0M
2025-09-02 3,534.95 3,568.70 3,516.40 3,542.95 0.0M
2025-09-01 3,472.45 3,526.35 3,471.85 3,522.95 0.0M
2025-08-29 3,472.10 3,498.25 3,449.35 3,457.70 0.0M
2025-08-28 3,520.85 3,522.45 3,464.55 3,468.10 0.0M
2025-08-26 3,592.30 3,594.25 3,521.30 3,524.60 0.0M
2025-08-25 3,610.05 3,617.40 3,602.35 3,605.20 0.0M
2025-08-22 3,619.10 3,625.15 3,594.15 3,596.30 0.0M
2025-08-21 3,641.90 3,651.15 3,613.20 3,616.00 0.0M
2025-08-20 3,639.10 3,650.60 3,628.55 3,634.95 0.0M
2025-08-19 3,602.45 3,639.50 3,583.95 3,637.35 0.0M
2025-08-18 3,595.75 3,616.20 3,578.85 3,592.70 0.0M
2025-08-14 3,573.60 3,576.60 3,537.10 3,546.95 0.0M
2025-08-13 3,569.70 3,587.50 3,553.30 3,570.10 0.0M
2025-08-12 3,570.75 3,581.50 3,553.45 3,556.05 0.0M
2025-08-11 3,536.55 3,570.75 3,523.40 3,566.75 0.0M
2025-08-08 3,612.85 3,619.90 3,526.95 3,533.85 0.0M
2025-08-07 3,595.45 3,619.00 3,535.40 3,610.45 0.0M
2025-08-06 3,662.65 3,663.75 3,600.70 3,617.50 0.0M
2025-08-05 3,669.10 3,678.95 3,639.95 3,654.45 0.0M
2025-08-04 3,598.05 3,668.95 3,590.65 3,663.80 0.0M
2025-08-01 3,652.25 3,655.35 3,582.45 3,590.10 0.0M
2025-07-31 3,642.20 3,688.10 3,638.95 3,650.10 0.0M
2025-07-30 3,714.25 3,718.15 3,683.60 3,687.05 0.0M
2025-07-29 3,654.60 3,708.35 3,644.50 3,703.65 0.0M
2025-07-28 3,711.80 3,744.45 3,660.50 3,664.30 0.0M
2025-07-25 3,794.60 3,801.45 3,714.20 3,719.00 0.0M
2025-07-24 3,816.95 3,824.70 3,784.65 3,801.75 0.0M
2025-07-23 3,810.65 3,815.55 3,783.70 3,810.45 0.0M
2025-07-22 3,849.10 3,855.40 3,793.45 3,798.30 0.0M
2025-07-21 3,819.35 3,845.00 3,799.55 3,837.95 0.0M
2025-07-18 3,856.45 3,865.40 3,816.50 3,821.70 0.0M
2025-07-17 3,868.30 3,873.10 3,847.65 3,851.40 0.0M
2025-07-16 3,843.65 3,867.55 3,835.90 3,860.25 0.0M
2025-07-15 3,834.00 3,852.95 3,827.20 3,843.10 0.0M
2025-07-14 3,800.90 3,838.70 3,787.00 3,826.90 0.0M
2025-07-11 3,822.15 3,837.85 3,785.25 3,799.50 0.0M
2025-07-10 3,840.45 3,852.60 3,814.25 3,829.15 0.0M
2025-07-09 3,836.60 3,847.90 3,820.80 3,828.90 0.0M
2025-07-08 3,833.05 3,851.90 3,798.35 3,832.45 0.0M
2025-07-07 3,846.80 3,851.90 3,825.40 3,832.10 0.0M
2025-07-04 3,852.55 3,870.70 3,830.70 3,850.45 0.0M
2025-07-03 3,868.10 3,877.70 3,845.35 3,851.25 0.0M
2025-07-02 3,881.75 3,892.00 3,837.20 3,860.00 0.0M
2025-07-01 3,883.75 3,885.70 3,844.50 3,872.50 0.0M
2025-06-30 3,856.10 3,873.55 3,850.30 3,869.30 0.0M
2025-06-27 3,838.95 3,872.10 3,835.25 3,837.95 0.0M
2025-06-26 3,798.85 3,827.75 3,776.35 3,825.20 0.0M
2025-06-25 3,788.05 3,791.95 3,777.65 3,786.00 0.0M
2025-06-24 3,772.90 3,799.85 3,764.00 3,768.70 0.0M
2025-06-23 3,663.00 3,737.80 3,662.10 3,729.45 0.0M
2025-06-20 3,632.05 3,700.10 3,632.05 3,692.25 0.0M
2025-06-19 3,706.05 3,709.80 3,614.70 3,628.20 0.0M
2025-06-18 3,722.95 3,749.95 3,694.90 3,708.10 0.0M
2025-06-17 3,762.85 3,776.65 3,717.55 3,722.10 0.0M
2025-06-16 3,735.05 3,763.15 3,675.95 3,758.20 0.0M
2025-06-13 3,682.80 3,750.30 3,677.55 3,734.30 0.0M
2025-06-12 3,851.10 3,854.55 3,756.80 3,765.05 0.0M
2025-06-11 3,881.20 3,881.65 3,820.05 3,843.95 0.0M
2025-06-10 3,888.40 3,888.45 3,863.60 3,869.95 0.0M
2025-06-09 3,840.10 3,873.00 3,833.50 3,868.40 0.0M
2025-06-06 3,758.35 3,819.25 3,746.15 3,814.85 0.0M
2025-06-05 3,756.30 3,761.95 3,739.90 3,748.95 0.0M
2025-06-04 3,734.95 3,748.95 3,696.10 3,743.80 0.0M
2025-06-03 3,760.95 3,771.05 3,718.95 3,725.00 0.0M
2025-06-02 3,718.60 3,763.35 3,705.40 3,752.35 0.0M
2025-05-30 3,731.35 3,739.15 3,678.55 3,717.80 0.0M
2025-05-29 3,730.30 3,739.55 3,709.90 3,733.95 0.0M
2025-05-28 3,712.25 3,733.35 3,707.75 3,712.50 0.0M
2025-05-27 3,692.65 3,711.25 3,670.50 3,703.10 0.0M
2025-05-26 3,675.95 3,699.75 3,672.80 3,690.40 0.0M
2025-05-23 3,659.20 3,673.10 3,635.80 3,665.30 0.0M
2025-05-22 3,658.35 3,680.10 3,623.35 3,655.60 0.0M
2025-05-21 3,620.55 3,666.25 3,600.80 3,662.40 0.0M
2025-05-20 3,698.60 3,703.40 3,608.45 3,614.80 0.0M
2025-05-19 3,694.20 3,707.40 3,666.85 3,676.70 0.0M
2025-05-16 3,618.45 3,686.35 3,602.70 3,677.35 0.0M
2025-05-15 3,578.30 3,610.95 3,560.25 3,608.80 0.0M
2025-05-14 3,532.05 3,570.65 3,519.50 3,565.50 0.0M
2025-05-13 3,506.05 3,542.95 3,496.70 3,514.85 0.0M
2025-05-12 3,446.70 3,506.20 3,442.40 3,504.20 0.0M
2025-05-09 3,265.40 3,344.25 3,264.70 3,335.55 0.0M
2025-05-08 3,421.65 3,440.65 3,316.25 3,337.05 0.0M
2025-05-07 3,323.30 3,417.40 3,322.25 3,410.40 0.0M
2025-05-06 3,502.75 3,512.70 3,366.50 3,374.45 0.0M
2025-05-05 3,441.25 3,506.80 3,434.70 3,499.20 0.0M
2025-05-02 3,434.05 3,485.05 3,418.70 3,429.15 0.0M
2025-04-30 3,475.30 3,483.45 3,416.60 3,432.60 0.0M
2025-04-29 3,500.90 3,531.40 3,473.45 3,476.85 0.0M
2025-04-28 3,415.25 3,496.65 3,414.90 3,483.90 0.0M
2025-04-25 3,554.35 3,564.25 3,395.90 3,421.20 0.0M
2025-04-24 3,542.15 3,565.35 3,540.70 3,547.00 0.0M
2025-04-23 3,543.80 3,554.25 3,473.65 3,547.10 0.0M
2025-04-22 3,541.20 3,559.85 3,508.10 3,524.20 0.0M
2025-04-21 3,456.95 3,532.15 3,442.90 3,528.65 0.0M
2025-04-17 3,409.70 3,448.65 3,397.40 3,436.70 0.0M
2025-04-16 3,366.90 3,411.25 3,357.75 3,409.20 0.0M
2025-04-15 3,309.70 3,368.50 3,291.00 3,364.30 0.0M
2025-04-11 3,264.85 3,267.65 3,231.80 3,250.45 0.0M
2025-04-09 3,215.55 3,215.60 3,152.20 3,195.55 0.0M
2025-04-08 3,222.55 3,246.10 3,163.45 3,221.55 0.0M
2025-04-07 3,021.40 3,163.40 3,021.40 3,144.45 0.0M
2025-04-04 3,392.70 3,395.65 3,265.40 3,284.00 0.0M
2025-04-03 3,323.70 3,411.80 3,323.50 3,403.85 0.0M
2025-04-02 3,332.60 3,365.45 3,280.10 3,362.10 0.0M
2025-04-01 3,309.90 3,355.25 3,301.40 3,323.40 0.0M
2025-03-28 3,351.55 3,382.20 3,302.80 3,310.60 0.0M
2025-03-27 3,277.70 3,348.05 3,272.20 3,339.30 0.0M
2025-03-26 3,327.20 3,352.85 3,282.75 3,287.50 0.0M
2025-03-25 3,407.55 3,408.80 3,312.15 3,320.50 0.0M
2025-03-24 3,359.30 3,396.25 3,345.65 3,384.05 0.0M
2025-03-21 3,280.60 3,334.85 3,271.50 3,328.90 0.0M
2025-03-20 3,286.35 3,297.10 3,240.55 3,273.00 0.0M
2025-03-19 3,208.70 3,265.65 3,204.95 3,256.35 0.0M
2025-03-18 3,139.45 3,190.80 3,134.20 3,188.35 0.0M
2025-03-17 3,113.75 3,146.30 3,103.45 3,116.55 0.0M
2025-03-13 3,141.30 3,156.25 3,099.85 3,103.25 0.0M
2025-03-12 3,138.25 3,154.20 3,075.15 3,121.80 0.0M
2025-03-11 3,087.55 3,138.35 3,069.75 3,125.70 0.0M
2025-03-10 3,183.70 3,213.20 3,115.90 3,125.35 0.0M
2025-03-07 3,179.55 3,208.75 3,164.95 3,182.35 0.0M
2025-03-06 3,184.55 3,199.40 3,160.55 3,182.20 0.0M
2025-03-05 3,028.75 3,152.80 3,028.70 3,149.00 0.0M
2025-03-04 2,975.95 3,046.15 2,955.40 3,029.50 0.0M
2025-03-03 2,997.50 3,022.70 2,927.85 3,008.60 0.0M
2025-02-28 3,043.80 3,044.85 2,966.85 2,986.05 0.0M
2025-02-27 3,114.65 3,125.20 3,063.55 3,072.45 0.0M
2025-02-25 3,125.10 3,146.30 3,093.05 3,099.90 0.0M
2025-02-24 3,141.90 3,153.65 3,109.70 3,124.10 0.0M
2025-02-21 3,191.45 3,231.75 3,160.65 3,170.35 0.0M
2025-02-20 3,131.40 3,203.50 3,120.25 3,198.50 0.0M
2025-02-19 3,064.80 3,152.65 3,049.30 3,145.40 0.0M
2025-02-18 3,126.65 3,133.15 3,045.00 3,090.45 0.0M
2025-02-17 3,095.85 3,131.75 3,031.20 3,124.95 0.0M
2025-02-14 3,230.95 3,241.35 3,072.05 3,108.40 0.0M
2025-02-13 3,216.25 3,276.45 3,211.25 3,218.05 0.0M
2025-02-12 3,220.25 3,239.85 3,107.90 3,210.70 0.0M
2025-02-11 3,314.55 3,321.15 3,204.40 3,218.75 0.0M
2025-02-10 3,394.10 3,397.15 3,299.85 3,312.80 0.0M
2025-02-07 3,391.70 3,422.10 3,348.45 3,388.15 0.0M
2025-02-06 3,449.00 3,451.65 3,381.80 3,394.95 0.0M
2025-02-05 3,395.80 3,446.20 3,395.60 3,430.20 0.0M
2025-02-04 3,326.20 3,380.90 3,325.00 3,378.45 0.0M
2025-02-03 3,344.90 3,344.90 3,266.15 3,293.40 0.0M
2025-02-01 3,436.80 3,471.40 3,326.35 3,383.70 0.0M
2025-01-31 3,350.35 3,426.40 3,320.45 3,421.30 0.0M
2025-01-30 3,335.85 3,369.70 3,318.90 3,342.05 0.0M
2025-01-29 3,278.35 3,333.10 3,276.75 3,326.40 0.0M
2025-01-28 3,293.05 3,317.25 3,212.50 3,267.60 0.0M
2025-01-27 3,339.90 3,340.10 3,249.95 3,261.70 0.0M
2025-01-24 3,425.80 3,445.05 3,353.60 3,364.55 0.0M
2025-01-23 3,390.30 3,435.20 3,372.05 3,419.80 0.0M
2025-01-22 3,450.20 3,451.65 3,329.40 3,396.85 0.0M
2025-01-21 3,516.30 3,524.75 3,437.75 3,442.05 0.0M
2025-01-20 3,490.80 3,522.20 3,465.05 3,511.15 0.0M
2025-01-17 3,429.45 3,481.60 3,411.95 3,471.55 0.0M
2025-01-16 3,420.95 3,446.20 3,414.30 3,430.30 0.0M
2025-01-15 3,357.20 3,386.35 3,329.40 3,355.40 0.0M
2025-01-14 3,201.90 3,341.35 3,200.85 3,329.45 0.0M
2025-01-13 3,283.60 3,306.20 3,165.45 3,176.85 0.0M
2025-01-10 3,417.50 3,424.45 3,316.35 3,321.75 0.0M
2025-01-09 3,482.65 3,482.70 3,413.45 3,418.10 0.0M
2025-01-08 3,511.00 3,514.45 3,443.10 3,479.35 0.0M
2025-01-07 3,474.40 3,527.60 3,473.90 3,505.40 0.0M
2025-01-06 3,607.60 3,608.00 3,449.60 3,462.25 0.0M
2025-01-03 3,604.80 3,642.45 3,598.65 3,602.70 0.0M
2025-01-02 3,571.35 3,601.35 3,541.60 3,598.55 0.0M
2025-01-01 3,548.15 3,568.70 3,534.30 3,562.40 0.0M