Nifty Low Volatility 50 (NIFTYLVI)

NIFTYLVI
🏛️ Indien →
24,608.45
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 24,827.10 24,827.10 24,827.10 24,827.10 0.0K
09:15 24,837.40 24,850.15 24,799.55 24,799.55 0.0K
09:16 24,803.25 24,803.25 24,785.20 24,785.20 0.0K
09:17 24,790.45 24,793.25 24,774.65 24,778.90 0.0K
09:18 24,777.40 24,785.20 24,764.10 24,772.25 0.0K
09:19 24,770.10 24,779.35 24,752.10 24,755.65 0.0K
09:20 24,754.75 24,755.25 24,746.60 24,750.05 0.0K
09:21 24,748.25 24,748.25 24,726.35 24,726.35 0.0K
09:22 24,726.80 24,760.25 24,726.80 24,752.40 0.0K
09:23 24,752.60 24,773.65 24,749.70 24,773.65 0.0K
09:24 24,772.10 24,774.60 24,768.50 24,771.15 0.0K
09:25 24,770.55 24,782.90 24,770.00 24,770.00 0.0K
09:26 24,767.00 24,767.00 24,758.00 24,761.20 0.0K
09:27 24,759.40 24,759.40 24,746.80 24,747.45 0.0K
09:28 24,746.70 24,753.55 24,746.10 24,747.60 0.0K
09:29 24,746.90 24,747.85 24,742.00 24,746.25 0.0K
09:30 24,742.55 24,744.80 24,732.35 24,737.05 0.0K
09:31 24,736.35 24,736.35 24,726.25 24,728.90 0.0K
09:32 24,728.60 24,737.85 24,724.60 24,737.30 0.0K
09:33 24,737.40 24,745.65 24,737.40 24,740.20 0.0K
09:34 24,739.95 24,742.40 24,736.05 24,736.05 0.0K
09:35 24,738.40 24,738.40 24,732.20 24,733.50 0.0K
09:36 24,732.45 24,744.35 24,730.15 24,730.15 0.0K
09:37 24,727.10 24,727.10 24,713.35 24,714.90 0.0K
09:38 24,715.40 24,721.10 24,712.30 24,715.35 0.0K
09:39 24,716.05 24,731.70 24,715.05 24,731.70 0.0K
09:40 24,733.60 24,740.75 24,726.95 24,738.00 0.0K
09:41 24,738.40 24,742.50 24,731.05 24,734.95 0.0K
09:42 24,735.25 24,745.60 24,735.25 24,745.60 0.0K
09:43 24,748.05 24,750.35 24,738.25 24,747.95 0.0K
09:44 24,746.75 24,754.35 24,746.75 24,749.65 0.0K
09:45 24,751.90 24,752.20 24,746.30 24,748.00 0.0K
09:46 24,747.60 24,760.00 24,745.30 24,760.00 0.0K
09:47 24,762.05 24,774.15 24,762.05 24,769.05 0.0K
09:48 24,769.70 24,783.70 24,769.70 24,782.45 0.0K
09:49 24,780.95 24,786.25 24,778.50 24,786.25 0.0K
09:50 24,786.45 24,794.55 24,786.40 24,790.50 0.0K
09:51 24,790.95 24,790.95 24,779.15 24,779.15 0.0K
09:52 24,777.85 24,777.85 24,761.45 24,761.45 0.0K
09:53 24,765.85 24,776.25 24,765.25 24,772.40 0.0K
09:54 24,775.20 24,784.70 24,775.20 24,784.70 0.0K
09:55 24,785.20 24,789.25 24,778.25 24,781.25 0.0K
09:56 24,779.55 24,790.45 24,778.60 24,785.30 0.0K
09:57 24,785.50 24,797.80 24,785.25 24,795.90 0.0K
09:58 24,795.00 24,803.60 24,794.55 24,797.15 0.0K
09:59 24,798.80 24,800.55 24,792.35 24,792.35 0.0K
10:00 24,794.05 24,797.25 24,776.50 24,778.40 0.0K
10:01 24,778.15 24,778.35 24,770.85 24,770.85 0.0K
10:02 24,770.40 24,778.85 24,770.40 24,775.15 0.0K
10:03 24,774.60 24,776.65 24,772.05 24,774.45 0.0K
10:04 24,775.95 24,780.65 24,774.15 24,779.90 0.0K
10:05 24,778.00 24,779.75 24,772.70 24,772.70 0.0K
10:06 24,771.95 24,771.95 24,763.20 24,763.20 0.0K
10:07 24,762.70 24,762.70 24,757.65 24,758.75 0.0K
10:08 24,758.50 24,758.50 24,753.25 24,753.80 0.0K
10:09 24,754.70 24,755.95 24,752.10 24,755.95 0.0K
10:10 24,755.00 24,756.70 24,747.55 24,750.25 0.0K
10:11 24,751.25 24,756.65 24,750.80 24,752.95 0.0K
10:12 24,753.75 24,753.75 24,750.60 24,750.60 0.0K
10:13 24,749.95 24,749.95 24,742.60 24,743.35 0.0K
10:14 24,745.45 24,749.40 24,745.45 24,747.30 0.0K
10:15 24,748.75 24,752.75 24,746.75 24,751.95 0.0K
10:16 24,752.60 24,770.25 24,752.60 24,770.25 0.0K
10:17 24,770.15 24,770.15 24,759.90 24,760.30 0.0K
10:18 24,760.75 24,760.75 24,751.95 24,751.95 0.0K
10:19 24,752.80 24,753.05 24,746.40 24,747.35 0.0K
10:20 24,747.50 24,750.75 24,741.30 24,741.30 0.0K
10:21 24,741.00 24,743.00 24,738.90 24,742.50 0.0K
10:22 24,742.15 24,752.35 24,742.15 24,749.35 0.0K
10:23 24,749.20 24,755.80 24,748.25 24,753.75 0.0K
10:24 24,754.95 24,754.95 24,749.65 24,751.50 0.0K
10:25 24,750.85 24,763.80 24,750.85 24,761.90 0.0K
10:26 24,760.60 24,763.15 24,759.15 24,761.40 0.0K
10:27 24,762.75 24,767.60 24,760.75 24,765.35 0.0K
10:28 24,763.60 24,763.60 24,759.45 24,762.75 0.0K
10:29 24,759.95 24,761.60 24,756.70 24,756.75 0.0K
10:30 24,755.60 24,756.35 24,747.25 24,750.25 0.0K
10:31 24,749.50 24,755.50 24,749.50 24,755.50 0.0K
10:32 24,754.05 24,754.50 24,740.95 24,740.95 0.0K
10:33 24,740.30 24,743.05 24,739.45 24,742.50 0.0K
10:34 24,743.90 24,744.00 24,740.30 24,744.00 0.0K
10:35 24,744.65 24,749.10 24,743.80 24,748.15 0.0K
10:36 24,748.60 24,748.60 24,738.90 24,740.70 0.0K
10:37 24,740.85 24,742.35 24,738.80 24,740.55 0.0K
10:38 24,740.10 24,740.10 24,734.35 24,734.65 0.0K
10:39 24,734.55 24,743.60 24,734.55 24,743.15 0.0K
10:40 24,742.20 24,744.40 24,738.15 24,743.00 0.0K
10:41 24,743.10 24,743.75 24,738.80 24,738.80 0.0K
10:42 24,738.15 24,742.00 24,736.70 24,737.75 0.0K
10:43 24,738.05 24,740.40 24,735.30 24,739.95 0.0K
10:44 24,740.45 24,747.45 24,739.00 24,747.30 0.0K
10:45 24,747.45 24,753.80 24,744.70 24,753.80 0.0K
10:46 24,754.20 24,755.50 24,746.20 24,747.35 0.0K
10:47 24,747.40 24,747.40 24,742.85 24,744.85 0.0K
10:48 24,744.70 24,750.65 24,743.85 24,748.70 0.0K
10:49 24,749.00 24,766.80 24,749.00 24,765.60 0.0K
10:50 24,764.50 24,764.50 24,756.85 24,761.75 0.0K
10:51 24,762.95 24,766.55 24,761.05 24,766.55 0.0K
10:52 24,765.50 24,765.50 24,756.10 24,762.25 0.0K
10:53 24,761.65 24,761.65 24,758.55 24,761.55 0.0K
10:54 24,759.55 24,760.55 24,750.45 24,750.45 0.0K
10:55 24,748.40 24,750.30 24,745.80 24,749.75 0.0K
10:56 24,751.80 24,751.80 24,747.75 24,751.45 0.0K
10:57 24,752.40 24,752.40 24,746.15 24,746.15 0.0K
10:58 24,745.75 24,747.00 24,744.30 24,744.30 0.0K
10:59 24,745.05 24,745.05 24,741.35 24,744.10 0.0K
11:00 24,744.70 24,745.85 24,734.65 24,735.50 0.0K
11:01 24,735.15 24,738.05 24,731.05 24,732.95 0.0K
11:02 24,732.00 24,737.35 24,732.00 24,736.15 0.0K
11:03 24,735.45 24,736.80 24,731.35 24,732.60 0.0K
11:04 24,731.95 24,732.30 24,726.90 24,727.35 0.0K
11:05 24,727.40 24,728.90 24,723.40 24,724.70 0.0K
11:06 24,723.65 24,733.40 24,723.65 24,729.30 0.0K
11:07 24,728.95 24,737.25 24,728.95 24,737.25 0.0K
11:08 24,736.70 24,742.25 24,736.65 24,737.70 0.0K
11:09 24,737.40 24,742.90 24,735.05 24,741.75 0.0K
11:10 24,741.25 24,742.45 24,738.90 24,741.65 0.0K
11:11 24,741.05 24,742.15 24,739.40 24,740.05 0.0K
11:12 24,740.50 24,743.50 24,738.25 24,738.25 0.0K
11:13 24,736.70 24,736.70 24,727.10 24,729.80 0.0K
11:14 24,726.95 24,729.25 24,721.85 24,722.60 0.0K
11:15 24,721.20 24,721.75 24,715.90 24,718.00 0.0K
11:16 24,718.05 24,718.05 24,710.25 24,711.50 0.0K
11:17 24,710.65 24,712.65 24,708.65 24,709.75 0.0K
11:18 24,709.75 24,710.80 24,707.40 24,709.75 0.0K
11:19 24,710.25 24,711.20 24,706.45 24,706.45 0.0K
11:20 24,708.05 24,710.85 24,705.00 24,710.85 0.0K
11:21 24,710.50 24,711.05 24,706.95 24,708.10 0.0K
11:22 24,708.00 24,711.80 24,706.80 24,710.45 0.0K
11:23 24,710.75 24,715.90 24,709.35 24,711.45 0.0K
11:24 24,712.55 24,712.60 24,708.45 24,708.95 0.0K
11:25 24,708.10 24,710.50 24,706.75 24,710.35 0.0K
11:26 24,710.70 24,717.85 24,710.70 24,716.95 0.0K
11:27 24,715.70 24,715.70 24,712.60 24,712.60 0.0K
11:28 24,714.15 24,714.15 24,708.10 24,711.15 0.0K
11:29 24,710.35 24,715.85 24,710.35 24,714.10 0.0K
11:30 24,714.90 24,717.40 24,712.80 24,714.35 0.0K
11:31 24,713.45 24,713.65 24,703.90 24,704.90 0.0K
11:32 24,705.45 24,707.70 24,702.50 24,702.50 0.0K
11:33 24,703.10 24,703.10 24,699.40 24,703.05 0.0K
11:34 24,702.00 24,702.05 24,697.10 24,699.60 0.0K
11:35 24,700.70 24,704.35 24,698.60 24,703.90 0.0K
11:36 24,705.35 24,705.85 24,701.40 24,702.40 0.0K
11:37 24,702.75 24,706.75 24,701.90 24,704.20 0.0K
11:38 24,703.25 24,703.25 24,698.70 24,698.80 0.0K
11:39 24,698.60 24,700.25 24,690.50 24,690.50 0.0K
11:40 24,692.30 24,694.60 24,692.15 24,693.75 0.0K
11:41 24,692.90 24,699.55 24,692.55 24,696.55 0.0K
11:42 24,695.85 24,695.85 24,688.35 24,689.15 0.0K
11:43 24,688.75 24,688.75 24,683.75 24,687.05 0.0K
11:44 24,687.90 24,693.25 24,685.85 24,692.55 0.0K
11:45 24,692.40 24,704.80 24,692.35 24,701.80 0.0K
11:46 24,700.80 24,701.30 24,696.40 24,700.50 0.0K
11:47 24,698.30 24,704.25 24,697.80 24,698.50 0.0K
11:48 24,698.50 24,702.50 24,697.90 24,702.50 0.0K
11:49 24,702.30 24,702.50 24,699.05 24,702.50 0.0K
11:50 24,704.05 24,714.85 24,702.00 24,714.85 0.0K
11:51 24,715.50 24,719.80 24,715.10 24,717.75 0.0K
11:52 24,716.95 24,716.95 24,713.15 24,714.95 0.0K
11:53 24,716.25 24,720.40 24,713.40 24,716.20 0.0K
11:54 24,716.30 24,721.45 24,715.80 24,721.45 0.0K
11:55 24,720.00 24,723.75 24,718.70 24,722.00 0.0K
11:56 24,723.25 24,724.20 24,719.55 24,721.85 0.0K
11:57 24,722.95 24,726.35 24,722.95 24,725.85 0.0K
11:58 24,725.85 24,725.85 24,720.40 24,722.05 0.0K
11:59 24,722.40 24,726.05 24,721.55 24,725.55 0.0K
12:00 24,723.60 24,724.25 24,713.15 24,714.45 0.0K
12:01 24,714.15 24,715.75 24,711.55 24,711.55 0.0K
12:02 24,710.90 24,713.05 24,708.35 24,711.15 0.0K
12:03 24,709.20 24,709.20 24,697.75 24,698.85 0.0K
12:04 24,700.00 24,702.85 24,698.10 24,701.55 0.0K
12:05 24,701.60 24,703.45 24,699.80 24,702.45 0.0K
12:06 24,701.45 24,704.15 24,696.60 24,702.80 0.0K
12:07 24,702.75 24,708.30 24,702.75 24,705.45 0.0K
12:08 24,705.25 24,705.40 24,700.25 24,702.00 0.0K
12:09 24,701.20 24,702.65 24,699.50 24,701.10 0.0K
12:10 24,701.20 24,702.50 24,699.70 24,699.70 0.0K
12:11 24,700.10 24,704.65 24,699.65 24,704.65 0.0K
12:12 24,704.15 24,708.75 24,703.90 24,708.75 0.0K
12:13 24,708.35 24,709.95 24,705.65 24,706.80 0.0K
12:14 24,706.20 24,706.20 24,699.00 24,702.60 0.0K
12:15 24,702.20 24,703.05 24,699.85 24,699.85 0.0K
12:16 24,699.70 24,699.70 24,696.55 24,696.60 0.0K
12:17 24,696.55 24,702.60 24,695.95 24,702.30 0.0K
12:18 24,702.40 24,702.40 24,698.05 24,700.90 0.0K
12:19 24,702.50 24,702.50 24,697.35 24,698.10 0.0K
12:20 24,698.15 24,700.80 24,697.95 24,700.80 0.0K
12:21 24,701.70 24,707.20 24,701.20 24,707.20 0.0K
12:22 24,705.60 24,711.80 24,705.60 24,710.35 0.0K
12:23 24,710.80 24,716.85 24,709.85 24,716.85 0.0K
12:24 24,716.95 24,722.40 24,715.80 24,722.40 0.0K
12:25 24,723.90 24,732.40 24,723.90 24,729.50 0.0K
12:26 24,728.25 24,728.25 24,719.45 24,719.80 0.0K
12:27 24,720.25 24,722.70 24,719.95 24,720.75 0.0K
12:28 24,719.30 24,721.90 24,717.15 24,717.70 0.0K
12:29 24,717.70 24,719.15 24,714.05 24,716.75 0.0K
12:30 24,716.10 24,716.10 24,705.70 24,705.95 0.0K
12:31 24,706.30 24,707.75 24,704.20 24,705.05 0.0K
12:32 24,704.45 24,709.30 24,703.85 24,708.55 0.0K
12:33 24,708.80 24,709.05 24,705.95 24,707.25 0.0K
12:34 24,706.95 24,708.60 24,705.30 24,705.65 0.0K
12:35 24,706.60 24,706.60 24,701.70 24,702.80 0.0K
12:36 24,703.25 24,703.75 24,700.40 24,700.40 0.0K
12:37 24,699.85 24,702.50 24,697.70 24,701.00 0.0K
12:38 24,701.35 24,710.40 24,701.35 24,710.40 0.0K
12:39 24,710.45 24,713.05 24,709.90 24,711.50 0.0K
12:40 24,713.90 24,719.95 24,713.90 24,719.10 0.0K
12:41 24,718.95 24,721.15 24,717.85 24,721.15 0.0K
12:42 24,718.95 24,721.15 24,717.20 24,721.15 0.0K
12:43 24,721.25 24,726.75 24,721.25 24,724.95 0.0K
12:44 24,724.95 24,725.10 24,721.90 24,725.10 0.0K
12:45 24,725.65 24,730.85 24,724.55 24,730.85 0.0K
12:46 24,728.25 24,729.25 24,721.90 24,721.90 0.0K
12:47 24,721.45 24,726.05 24,721.45 24,724.95 0.0K
12:48 24,724.90 24,729.85 24,724.65 24,728.45 0.0K
12:49 24,727.65 24,734.75 24,727.15 24,733.50 0.0K
12:50 24,732.55 24,734.40 24,730.80 24,731.70 0.0K
12:51 24,732.40 24,734.60 24,731.15 24,732.15 0.0K
12:52 24,730.85 24,733.40 24,727.80 24,729.20 0.0K
12:53 24,729.25 24,731.15 24,727.10 24,728.20 0.0K
12:54 24,727.95 24,732.80 24,727.95 24,732.80 0.0K
12:55 24,731.45 24,734.25 24,730.55 24,734.25 0.0K
12:56 24,733.85 24,733.85 24,725.65 24,728.00 0.0K
12:57 24,726.05 24,727.35 24,719.15 24,719.70 0.0K
12:58 24,720.45 24,724.25 24,720.45 24,720.80 0.0K
12:59 24,719.50 24,721.15 24,715.85 24,718.75 0.0K
13:00 24,719.35 24,721.40 24,717.30 24,721.40 0.0K
13:01 24,720.25 24,723.50 24,718.60 24,722.80 0.0K
13:02 24,721.90 24,725.55 24,719.85 24,725.55 0.0K
13:03 24,725.70 24,727.50 24,723.20 24,723.90 0.0K
13:04 24,723.30 24,725.65 24,721.85 24,723.75 0.0K
13:05 24,723.70 24,723.70 24,719.85 24,722.40 0.0K
13:06 24,723.15 24,724.85 24,720.60 24,720.60 0.0K
13:07 24,721.35 24,726.25 24,721.10 24,723.50 0.0K
13:08 24,723.40 24,725.65 24,722.35 24,724.10 0.0K
13:09 24,723.60 24,724.25 24,721.10 24,722.70 0.0K
13:10 24,720.75 24,721.90 24,716.30 24,718.05 0.0K
13:11 24,716.10 24,717.35 24,711.95 24,712.50 0.0K
13:12 24,713.20 24,713.20 24,709.45 24,710.80 0.0K
13:13 24,709.35 24,709.35 24,703.25 24,706.55 0.0K
13:14 24,705.75 24,707.25 24,701.70 24,701.70 0.0K
13:15 24,701.80 24,703.85 24,691.40 24,691.40 0.0K
13:16 24,690.15 24,693.70 24,688.25 24,693.70 0.0K
13:17 24,692.50 24,697.80 24,691.85 24,694.90 0.0K
13:18 24,693.85 24,693.85 24,689.65 24,692.75 0.0K
13:19 24,692.25 24,694.35 24,689.85 24,693.45 0.0K
13:20 24,691.75 24,693.45 24,680.65 24,682.40 0.0K
13:21 24,680.95 24,685.05 24,679.30 24,684.25 0.0K
13:22 24,683.65 24,684.75 24,681.40 24,682.55 0.0K
13:23 24,682.65 24,686.95 24,682.65 24,684.95 0.0K
13:24 24,684.40 24,686.25 24,679.45 24,681.75 0.0K
13:25 24,682.15 24,682.15 24,673.55 24,675.55 0.0K
13:26 24,674.25 24,677.55 24,673.55 24,675.10 0.0K
13:27 24,674.50 24,681.10 24,673.30 24,680.80 0.0K
13:28 24,679.75 24,682.35 24,679.75 24,681.25 0.0K
13:29 24,680.45 24,680.50 24,675.75 24,677.00 0.0K
13:30 24,677.35 24,677.35 24,668.35 24,668.35 0.0K
13:31 24,666.85 24,667.20 24,659.85 24,661.75 0.0K
13:32 24,663.45 24,663.95 24,653.90 24,661.80 0.0K
13:33 24,661.90 24,665.65 24,660.65 24,664.00 0.0K
13:34 24,663.35 24,663.35 24,655.45 24,657.90 0.0K
13:35 24,657.30 24,663.30 24,656.60 24,663.30 0.0K
13:36 24,664.30 24,665.95 24,661.65 24,665.15 0.0K
13:37 24,664.70 24,672.50 24,663.10 24,672.50 0.0K
13:38 24,671.10 24,673.65 24,667.20 24,668.10 0.0K
13:39 24,667.80 24,667.80 24,661.85 24,662.35 0.0K
13:40 24,661.25 24,666.25 24,661.25 24,666.20 0.0K
13:41 24,666.50 24,667.60 24,663.40 24,667.60 0.0K
13:42 24,667.50 24,670.30 24,667.10 24,669.60 0.0K
13:43 24,669.55 24,669.55 24,663.75 24,666.45 0.0K
13:44 24,665.95 24,669.95 24,665.00 24,669.00 0.0K
13:45 24,667.15 24,679.00 24,665.45 24,679.00 0.0K
13:46 24,677.40 24,680.25 24,675.90 24,675.90 0.0K
13:47 24,675.50 24,675.50 24,672.05 24,672.25 0.0K
13:48 24,672.35 24,673.80 24,671.75 24,673.50 0.0K
13:49 24,671.85 24,674.30 24,671.75 24,672.95 0.0K
13:50 24,671.10 24,671.10 24,650.40 24,650.75 0.0K
13:51 24,650.15 24,650.15 24,640.50 24,640.50 0.0K
13:52 24,637.30 24,644.85 24,631.20 24,643.20 0.0K
13:53 24,641.25 24,642.40 24,637.80 24,642.40 0.0K
13:54 24,641.80 24,647.40 24,641.80 24,642.60 0.0K
13:55 24,641.95 24,652.85 24,641.50 24,652.00 0.0K
13:56 24,652.45 24,654.35 24,647.70 24,647.90 0.0K
13:57 24,648.15 24,648.15 24,645.60 24,645.85 0.0K
13:58 24,643.95 24,647.60 24,631.75 24,631.75 0.0K
13:59 24,631.30 24,641.20 24,631.30 24,637.35 0.0K
14:00 24,636.80 24,636.80 24,632.45 24,632.50 0.0K
14:01 24,632.65 24,635.00 24,629.85 24,629.85 0.0K
14:02 24,629.50 24,640.60 24,624.65 24,640.60 0.0K
14:03 24,639.60 24,640.00 24,626.35 24,626.35 0.0K
14:04 24,624.15 24,628.55 24,624.15 24,626.30 0.0K
14:05 24,624.50 24,626.80 24,621.65 24,625.80 0.0K
14:06 24,625.85 24,632.70 24,625.15 24,630.70 0.0K
14:07 24,630.75 24,630.75 24,623.15 24,626.85 0.0K
14:08 24,626.25 24,629.95 24,626.25 24,629.95 0.0K
14:09 24,628.90 24,639.60 24,628.90 24,639.60 0.0K
14:10 24,640.95 24,643.10 24,639.40 24,642.45 0.0K
14:11 24,640.80 24,643.40 24,635.35 24,639.35 0.0K
14:12 24,639.40 24,644.20 24,635.90 24,644.20 0.0K
14:13 24,643.40 24,646.20 24,642.55 24,644.60 0.0K
14:14 24,644.00 24,645.50 24,640.35 24,644.75 0.0K
14:15 24,643.15 24,643.15 24,633.90 24,635.75 0.0K
14:16 24,635.70 24,637.40 24,633.15 24,637.40 0.0K
14:17 24,637.25 24,637.25 24,631.70 24,636.45 0.0K
14:18 24,638.90 24,641.90 24,633.85 24,639.55 0.0K
14:19 24,639.70 24,643.55 24,636.20 24,639.30 0.0K
14:20 24,638.05 24,643.05 24,636.65 24,643.05 0.0K
14:21 24,642.55 24,645.45 24,639.10 24,641.70 0.0K
14:22 24,641.65 24,641.65 24,632.65 24,633.55 0.0K
14:23 24,633.55 24,637.85 24,633.55 24,636.85 0.0K
14:24 24,636.95 24,637.10 24,621.55 24,621.75 0.0K
14:25 24,623.30 24,629.50 24,621.25 24,629.00 0.0K
14:26 24,629.35 24,637.65 24,628.45 24,637.30 0.0K
14:27 24,635.65 24,637.65 24,631.45 24,632.75 0.0K
14:28 24,631.65 24,633.90 24,631.25 24,633.90 0.0K
14:29 24,635.25 24,635.35 24,632.35 24,635.35 0.0K
14:30 24,634.00 24,641.10 24,633.25 24,640.30 0.0K
14:31 24,639.95 24,641.60 24,635.65 24,635.65 0.0K
14:32 24,634.25 24,634.25 24,630.20 24,631.30 0.0K
14:33 24,630.75 24,636.00 24,628.10 24,634.65 0.0K
14:34 24,635.00 24,636.05 24,626.90 24,628.00 0.0K
14:35 24,628.35 24,635.30 24,628.15 24,634.10 0.0K
14:36 24,633.95 24,634.35 24,630.20 24,632.50 0.0K
14:37 24,633.10 24,637.05 24,633.10 24,635.95 0.0K
14:38 24,637.00 24,648.55 24,637.00 24,647.55 0.0K
14:39 24,648.90 24,648.90 24,643.10 24,644.70 0.0K
14:40 24,644.25 24,644.25 24,637.45 24,640.55 0.0K
14:41 24,640.85 24,642.35 24,634.15 24,642.35 0.0K
14:42 24,642.65 24,649.60 24,639.80 24,639.80 0.0K
14:43 24,639.15 24,647.95 24,639.15 24,646.95 0.0K
14:44 24,643.25 24,645.90 24,641.25 24,642.05 0.0K
14:45 24,641.05 24,641.80 24,638.55 24,639.15 0.0K
14:46 24,637.25 24,638.45 24,629.15 24,629.15 0.0K
14:47 24,629.15 24,632.25 24,628.55 24,630.95 0.0K
14:48 24,630.00 24,635.60 24,629.45 24,633.20 0.0K
14:49 24,631.80 24,636.30 24,629.60 24,635.40 0.0K
14:50 24,634.15 24,641.05 24,633.55 24,638.40 0.0K
14:51 24,638.85 24,641.80 24,633.20 24,634.55 0.0K
14:52 24,633.25 24,633.95 24,627.25 24,627.80 0.0K
14:53 24,623.95 24,626.35 24,621.60 24,622.75 0.0K
14:54 24,622.60 24,622.60 24,606.10 24,606.85 0.0K
14:55 24,606.45 24,616.70 24,606.45 24,614.20 0.0K
14:56 24,615.05 24,620.50 24,614.20 24,620.50 0.0K
14:57 24,617.95 24,625.15 24,617.95 24,622.90 0.0K
14:58 24,622.20 24,624.60 24,615.80 24,618.75 0.0K
14:59 24,618.65 24,622.80 24,618.50 24,622.60 0.0K
15:00 24,616.85 24,619.25 24,605.60 24,615.50 0.0K
15:01 24,615.40 24,622.50 24,613.35 24,622.50 0.0K
15:02 24,622.35 24,632.75 24,622.35 24,632.75 0.0K
15:03 24,632.80 24,632.80 24,626.30 24,631.55 0.0K
15:04 24,630.65 24,630.75 24,626.25 24,626.25 0.0K
15:05 24,625.10 24,625.60 24,618.70 24,618.70 0.0K
15:06 24,619.25 24,626.65 24,617.85 24,626.15 0.0K
15:07 24,627.35 24,627.35 24,623.70 24,624.90 0.0K
15:08 24,624.65 24,624.75 24,618.65 24,620.30 0.0K
15:09 24,620.85 24,620.85 24,613.05 24,613.85 0.0K
15:10 24,614.60 24,615.50 24,611.85 24,612.70 0.0K
15:11 24,612.05 24,614.30 24,608.05 24,608.20 0.0K
15:12 24,608.90 24,611.95 24,607.55 24,609.80 0.0K
15:13 24,609.25 24,609.25 24,602.15 24,604.05 0.0K
15:14 24,602.45 24,604.25 24,600.05 24,600.05 0.0K
15:15 24,602.50 24,602.50 24,598.10 24,599.10 0.0K
15:16 24,597.10 24,605.05 24,594.70 24,602.30 0.0K
15:17 24,601.75 24,603.40 24,599.50 24,599.50 0.0K
15:18 24,599.30 24,603.80 24,595.95 24,601.35 0.0K
15:19 24,602.15 24,602.75 24,596.70 24,597.55 0.0K
15:20 24,599.25 24,604.70 24,599.25 24,604.70 0.0K
15:21 24,604.75 24,610.05 24,603.15 24,608.85 0.0K
15:22 24,607.95 24,607.95 24,602.60 24,603.85 0.0K
15:23 24,603.90 24,604.65 24,598.40 24,599.45 0.0K
15:24 24,598.50 24,604.55 24,596.20 24,603.40 0.0K
15:25 24,603.20 24,603.20 24,598.00 24,600.65 0.0K
15:26 24,600.05 24,606.45 24,600.05 24,602.75 0.0K
15:27 24,601.40 24,603.85 24,600.35 24,602.55 0.0K
15:28 24,600.75 24,607.70 24,600.75 24,606.70 0.0K
15:29 24,608.25 24,619.40 24,605.25 24,608.45 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 24,827.10 24,874.65 24,593.85 24,608.45 0.0M
2025-09-25 25,113.35 25,139.65 24,887.15 24,904.25 0.0M
2025-09-24 25,134.90 25,209.85 25,053.95 25,112.00 0.0M
2025-09-23 25,343.65 25,365.25 25,116.05 25,158.60 0.0M
2025-09-22 25,362.80 25,442.05 25,242.30 25,298.15 0.0M
2025-09-19 25,523.55 25,538.70 25,392.70 25,427.35 0.0M
2025-09-18 25,498.85 25,502.15 25,414.05 25,491.60 0.0M
2025-09-17 25,444.50 25,482.35 25,369.70 25,416.80 0.0M
2025-09-16 25,309.40 25,415.85 25,300.70 25,397.05 0.0M
2025-09-15 25,315.75 25,341.80 25,226.65 25,275.55 0.0M
2025-09-12 25,345.80 25,370.65 25,267.05 25,312.75 0.0M
2025-09-11 25,276.30 25,332.60 25,210.85 25,290.65 0.0M
2025-09-10 25,270.70 25,331.65 25,224.05 25,284.70 0.0M
2025-09-09 25,109.65 25,217.05 25,065.80 25,193.90 0.0M
2025-09-08 25,097.70 25,151.50 24,989.75 25,042.70 0.0M
2025-09-05 25,223.80 25,243.20 24,969.85 25,056.40 0.0M
2025-09-04 25,575.90 25,575.90 25,134.45 25,160.65 0.0M
2025-09-03 25,140.30 25,190.75 25,063.00 25,175.65 0.0M
2025-09-02 25,036.10 25,194.80 24,993.00 25,110.40 0.0M
2025-09-01 24,813.80 25,029.65 24,813.80 25,016.75 0.0M
2025-08-29 24,767.00 24,914.15 24,711.20 24,793.00 0.0M
2025-08-28 25,011.05 25,011.05 24,759.95 24,778.35 0.0M
2025-08-26 25,108.80 25,119.90 24,945.55 24,972.80 0.0M
2025-08-25 25,152.40 25,201.85 25,108.70 25,154.85 0.0M
2025-08-22 25,252.65 25,272.70 25,065.05 25,076.85 0.0M
2025-08-21 25,329.00 25,329.70 25,198.40 25,255.15 0.0M
2025-08-20 25,072.65 25,293.80 25,051.95 25,265.05 0.0M
2025-08-19 24,985.50 25,103.50 24,927.60 25,081.40 0.0M
2025-08-18 24,863.50 25,057.80 24,846.10 24,958.75 0.0M
2025-08-14 24,569.85 24,616.95 24,489.45 24,526.50 0.0M
2025-08-13 24,469.45 24,573.00 24,443.55 24,543.65 0.0M
2025-08-12 24,466.15 24,572.40 24,386.75 24,402.90 0.0M
2025-08-11 24,300.95 24,487.60 24,193.80 24,464.35 0.0M
2025-08-08 24,514.75 24,567.90 24,275.90 24,298.40 0.0M
2025-08-07 24,354.00 24,571.55 24,307.85 24,538.10 0.0M
2025-08-06 24,647.05 24,652.00 24,423.25 24,457.90 0.0M
2025-08-05 24,719.50 24,725.35 24,558.05 24,621.45 0.0M
2025-08-04 24,572.05 24,709.00 24,520.60 24,694.35 0.0M
2025-08-01 24,766.90 24,844.75 24,509.90 24,541.15 0.0M
2025-07-31 24,594.50 24,933.05 24,593.15 24,797.10 0.0M
2025-07-30 24,762.70 24,826.40 24,707.25 24,807.50 0.0M
2025-07-29 24,572.20 24,750.70 24,549.40 24,729.00 0.0M
2025-07-28 24,619.85 24,793.85 24,561.75 24,601.80 0.0M
2025-07-25 24,819.00 24,821.25 24,651.15 24,693.30 0.0M
2025-07-24 25,048.65 25,060.65 24,838.90 24,859.70 0.0M
2025-07-23 25,014.50 25,038.80 24,901.75 25,025.25 0.0M
2025-07-22 25,068.25 25,083.10 24,918.50 24,957.70 0.0M
2025-07-21 25,019.55 25,052.10 24,899.90 25,035.25 0.0M
2025-07-18 25,208.85 25,221.25 24,981.70 25,016.00 0.0M
2025-07-17 25,246.75 25,285.45 25,178.05 25,198.10 0.0M
2025-07-16 25,271.05 25,279.65 25,180.85 25,231.45 0.0M
2025-07-15 25,148.65 25,282.10 25,102.30 25,257.40 0.0M
2025-07-14 25,197.35 25,198.10 25,040.30 25,116.65 0.0M
2025-07-11 25,273.65 25,371.65 25,121.85 25,146.90 0.0M
2025-07-10 25,490.05 25,510.60 25,298.35 25,313.35 0.0M
2025-07-09 25,449.70 25,521.20 25,428.50 25,482.50 0.0M
2025-07-08 25,453.35 25,473.25 25,363.20 25,457.80 0.0M
2025-07-07 25,430.85 25,501.60 25,414.70 25,473.30 0.0M
2025-07-04 25,407.40 25,422.75 25,305.60 25,405.40 0.0M
2025-07-03 25,400.80 25,473.25 25,322.60 25,339.85 0.0M
2025-07-02 25,373.95 25,391.20 25,281.50 25,353.60 0.0M
2025-07-01 25,451.55 25,468.65 25,313.35 25,361.85 0.0M
2025-06-30 25,492.70 25,522.20 25,319.05 25,380.55 0.0M
2025-06-27 25,420.20 25,485.50 25,344.70 25,464.75 0.0M
2025-06-26 25,211.90 25,379.05 25,150.80 25,362.30 0.0M
2025-06-25 25,058.65 25,206.10 25,052.00 25,191.60 0.0M
2025-06-24 25,050.80 25,164.50 24,949.30 24,974.70 0.0M
2025-06-23 24,830.75 24,916.45 24,706.00 24,847.30 0.0M
2025-06-20 24,773.90 24,989.60 24,753.50 24,968.15 0.0M
2025-06-19 24,823.60 24,880.20 24,723.90 24,774.60 0.0M
2025-06-18 24,851.10 24,987.60 24,780.10 24,823.20 0.0M
2025-06-17 24,998.25 25,017.00 24,863.15 24,887.20 0.0M
2025-06-16 24,752.85 25,014.60 24,722.45 24,993.25 0.0M
2025-06-13 24,494.65 24,786.80 24,485.15 24,762.50 0.0M
2025-06-12 25,124.10 25,154.20 24,821.15 24,874.80 0.0M
2025-06-11 25,064.75 25,131.80 25,040.95 25,080.60 0.0M
2025-06-10 25,120.90 25,133.60 24,996.60 25,074.10 0.0M
2025-06-09 24,987.15 25,042.20 24,899.60 25,030.85 0.0M
2025-06-06 24,726.60 24,892.90 24,636.55 24,884.65 0.0M
2025-06-05 24,678.50 24,815.25 24,606.70 24,688.30 0.0M
2025-06-04 24,557.05 24,642.45 24,535.30 24,621.05 0.0M
2025-06-03 24,720.55 24,782.20 24,512.60 24,554.40 0.0M
2025-06-02 24,659.40 24,696.50 24,565.90 24,667.10 0.0M
2025-05-30 24,802.50 24,864.60 24,676.10 24,694.15 0.0M
2025-05-29 24,850.85 24,870.80 24,723.45 24,834.30 0.0M
2025-05-28 24,928.95 24,940.05 24,758.00 24,779.30 0.0M
2025-05-27 25,028.60 25,066.75 24,802.35 24,905.95 0.0M
2025-05-26 24,968.70 25,082.20 24,948.45 25,028.15 0.0M
2025-05-23 24,706.35 24,943.25 24,654.90 24,889.40 0.0M
2025-05-22 24,862.10 24,863.85 24,559.45 24,678.45 0.0M
2025-05-21 24,793.15 25,043.30 24,776.70 24,912.90 0.0M
2025-05-20 25,174.75 25,178.50 24,741.75 24,758.85 0.0M
2025-05-19 25,103.10 25,230.80 25,060.30 25,096.55 0.0M
2025-05-16 25,127.55 25,133.10 24,991.70 25,093.30 0.0M
2025-05-15 24,750.05 25,098.45 24,618.80 25,070.85 0.0M
2025-05-14 24,685.65 24,768.50 24,594.45 24,720.35 0.0M
2025-05-13 24,866.75 24,955.40 24,622.55 24,666.35 0.0M
2025-05-12 24,473.25 24,882.35 24,439.15 24,863.65 0.0M
2025-05-09 23,918.65 24,188.05 23,916.20 24,144.40 0.0M
2025-05-08 24,497.70 24,514.75 24,159.05 24,264.80 0.0M
2025-05-07 24,282.15 24,563.25 24,277.30 24,525.35 0.0M
2025-05-06 24,583.20 24,609.25 24,456.80 24,501.65 0.0M
2025-05-05 24,509.25 24,647.80 24,500.00 24,583.40 0.0M
2025-05-02 24,557.65 24,752.25 24,352.35 24,451.00 0.0M
2025-04-30 24,559.25 24,690.10 24,504.05 24,615.70 0.0M
2025-04-29 24,639.95 24,681.20 24,511.20 24,563.55 0.0M
2025-04-28 24,345.65 24,611.75 24,332.15 24,601.40 0.0M
2025-04-25 24,712.20 24,804.85 24,179.50 24,388.75 0.0M
2025-04-24 24,660.35 24,793.60 24,578.80 24,682.10 0.0M
2025-04-23 24,546.90 24,682.45 24,414.10 24,670.05 0.0M
2025-04-22 24,377.80 24,447.90 24,246.80 24,399.80 0.0M
2025-04-21 24,206.10 24,354.80 24,114.50 24,319.40 0.0M
2025-04-17 23,863.90 24,157.00 23,733.35 24,136.55 0.0M
2025-04-16 23,743.30 23,930.60 23,721.50 23,913.90 0.0M
2025-04-15 23,825.35 23,835.25 23,635.60 23,808.50 0.0M
2025-04-11 23,391.90 23,445.80 23,262.95 23,387.00 0.0M
2025-04-09 22,907.75 23,093.85 22,839.30 23,045.75 0.0M
2025-04-08 22,820.95 23,111.35 22,741.45 23,010.55 0.0M
2025-04-07 22,004.95 22,667.30 21,994.70 22,584.85 0.0M
2025-04-04 23,416.00 23,440.80 23,075.60 23,169.80 0.0M
2025-04-03 23,413.00 23,551.55 23,394.75 23,506.90 0.0M
2025-04-02 23,320.05 23,532.85 23,231.15 23,517.45 0.0M
2025-04-01 23,444.80 23,653.00 23,250.45 23,289.00 0.0M
2025-03-28 23,574.20 23,708.80 23,483.95 23,559.75 0.0M
2025-03-27 23,427.30 23,670.05 23,386.10 23,628.40 0.0M
2025-03-26 23,610.25 23,645.90 23,436.70 23,464.85 0.0M
2025-03-25 23,664.40 23,753.10 23,513.85 23,566.75 0.0M
2025-03-24 23,456.80 23,611.25 23,390.60 23,570.10 0.0M
2025-03-21 23,213.35 23,393.10 23,150.95 23,339.75 0.0M
2025-03-20 23,020.90 23,202.55 22,961.70 23,179.10 0.0M
2025-03-19 22,896.05 22,935.50 22,787.00 22,912.70 0.0M
2025-03-18 22,692.70 22,859.45 22,633.50 22,833.75 0.0M
2025-03-17 22,381.20 22,623.55 22,381.20 22,569.50 0.0M
2025-03-13 22,562.40 22,583.55 22,401.95 22,421.60 0.0M
2025-03-12 22,606.80 22,643.25 22,379.85 22,509.60 0.0M
2025-03-11 22,422.15 22,603.55 22,374.20 22,576.90 0.0M
2025-03-10 22,606.10 22,743.60 22,494.50 22,534.35 0.0M
2025-03-07 22,570.35 22,696.90 22,507.15 22,607.40 0.0M
2025-03-06 22,497.95 22,593.60 22,330.20 22,579.30 0.0M
2025-03-05 22,041.60 22,389.30 22,040.15 22,370.70 0.0M
2025-03-04 22,080.60 22,116.25 21,995.20 22,073.75 0.0M
2025-03-03 22,245.20 22,325.45 22,104.00 22,238.15 0.0M
2025-02-28 22,697.10 22,703.90 22,198.05 22,217.30 0.0M
2025-02-27 22,801.25 22,875.95 22,726.50 22,777.70 0.0M
2025-02-25 22,801.50 22,879.55 22,764.70 22,807.80 0.0M
2025-02-24 22,817.25 22,929.05 22,809.25 22,839.90 0.0M
2025-02-21 23,151.10 23,180.80 22,901.10 22,995.15 0.0M
2025-02-20 23,096.00 23,178.60 23,087.30 23,168.90 0.0M
2025-02-19 23,115.00 23,254.40 23,028.05 23,162.00 0.0M
2025-02-18 23,235.20 23,285.90 23,089.65 23,208.75 0.0M
2025-02-17 23,112.15 23,257.60 22,994.10 23,239.70 0.0M
2025-02-14 23,414.95 23,423.85 23,070.45 23,200.30 0.0M
2025-02-13 23,352.15 23,556.45 23,320.55 23,363.65 0.0M
2025-02-12 23,253.75 23,423.35 22,976.75 23,316.80 0.0M
2025-02-11 23,630.85 23,651.70 23,149.45 23,249.35 0.0M
2025-02-10 23,799.25 23,876.75 23,548.30 23,621.30 0.0M
2025-02-07 23,886.25 23,909.65 23,675.65 23,804.60 0.0M
2025-02-06 23,990.75 23,999.25 23,787.60 23,829.40 0.0M
2025-02-05 24,110.60 24,128.05 23,929.60 23,947.65 0.0M
2025-02-04 23,995.25 24,109.60 23,862.15 24,095.30 0.0M
2025-02-03 23,902.10 24,026.55 23,750.40 23,893.90 0.0M
2025-02-01 23,833.30 24,091.50 23,662.00 24,006.55 0.0M
2025-01-31 23,583.40 23,846.75 23,578.50 23,796.40 0.0M
2025-01-30 23,424.80 23,613.40 23,400.60 23,551.85 0.0M
2025-01-29 23,172.65 23,408.10 23,153.15 23,390.20 0.0M
2025-01-28 23,221.20 23,317.50 23,063.05 23,177.55 0.0M
2025-01-27 23,345.70 23,420.90 23,133.45 23,170.15 0.0M
2025-01-24 23,598.10 23,700.60 23,444.20 23,491.05 0.0M
2025-01-23 23,414.15 23,662.10 23,381.80 23,616.65 0.0M
2025-01-22 23,435.40 23,477.10 23,311.30 23,449.25 0.0M
2025-01-21 23,618.35 23,712.10 23,337.30 23,362.65 0.0M
2025-01-20 23,588.70 23,607.00 23,380.60 23,557.20 0.0M
2025-01-17 23,403.10 23,520.45 23,286.40 23,465.65 0.0M
2025-01-16 23,477.95 23,499.80 23,352.90 23,411.20 0.0M
2025-01-15 23,420.15 23,445.70 23,214.50 23,335.25 0.0M
2025-01-14 23,397.40 23,462.95 23,285.80 23,338.80 0.0M
2025-01-13 23,547.55 23,642.60 23,323.15 23,358.25 0.0M
2025-01-10 23,882.45 23,948.40 23,706.25 23,766.20 0.0M
2025-01-09 23,887.60 24,020.15 23,835.50 23,916.70 0.0M
2025-01-08 23,911.75 23,918.80 23,669.05 23,851.70 0.0M
2025-01-07 23,852.30 23,999.20 23,852.30 23,888.25 0.0M
2025-01-06 24,150.35 24,159.70 23,734.65 23,810.95 0.0M
2025-01-03 24,178.95 24,180.40 24,063.25 24,096.80 0.0M
2025-01-02 23,729.60 24,134.85 23,677.40 24,114.00 0.0M
2025-01-01 23,618.05 23,728.60 23,545.15 23,685.65 0.0M