Nifty Mobility (NIFTYMOBILITY)

NIFTYMOBILITY
🏛️ Indien →
22,354.60
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 22,494.35 22,494.35 22,494.35 22,494.35 0.0K
09:15 22,492.30 22,537.70 22,492.30 22,526.00 0.0K
09:16 22,529.35 22,540.10 22,525.70 22,526.70 0.0K
09:17 22,524.80 22,533.70 22,518.45 22,518.45 0.0K
09:18 22,519.40 22,524.35 22,507.65 22,518.35 0.0K
09:19 22,523.65 22,529.65 22,511.75 22,511.75 0.0K
09:20 22,513.65 22,513.65 22,481.15 22,483.40 0.0K
09:21 22,481.05 22,481.05 22,461.70 22,466.65 0.0K
09:22 22,470.20 22,506.45 22,470.20 22,497.20 0.0K
09:23 22,500.20 22,526.05 22,497.00 22,526.05 0.0K
09:24 22,525.25 22,525.25 22,514.75 22,519.80 0.0K
09:25 22,521.70 22,521.70 22,513.35 22,513.35 0.0K
09:26 22,512.00 22,512.00 22,493.55 22,503.95 0.0K
09:27 22,501.70 22,503.20 22,485.35 22,486.85 0.0K
09:28 22,485.75 22,492.40 22,485.15 22,490.85 0.0K
09:29 22,482.35 22,482.35 22,471.10 22,474.55 0.0K
09:30 22,473.65 22,473.65 22,457.10 22,458.85 0.0K
09:31 22,456.70 22,456.70 22,447.25 22,451.80 0.0K
09:32 22,452.95 22,454.60 22,443.80 22,454.60 0.0K
09:33 22,454.85 22,467.00 22,454.85 22,466.25 0.0K
09:34 22,464.05 22,466.90 22,460.55 22,466.90 0.0K
09:35 22,468.85 22,473.15 22,460.70 22,461.75 0.0K
09:36 22,459.90 22,483.50 22,459.90 22,475.00 0.0K
09:37 22,474.30 22,478.25 22,463.30 22,466.75 0.0K
09:38 22,464.90 22,479.65 22,464.90 22,474.50 0.0K
09:39 22,472.60 22,506.10 22,472.15 22,506.10 0.0K
09:40 22,507.75 22,516.95 22,502.05 22,514.70 0.0K
09:41 22,516.55 22,528.65 22,516.55 22,519.20 0.0K
09:42 22,518.65 22,528.50 22,516.55 22,528.50 0.0K
09:43 22,529.60 22,533.50 22,522.95 22,527.00 0.0K
09:44 22,524.05 22,524.95 22,517.40 22,520.35 0.0K
09:45 22,519.80 22,531.40 22,519.80 22,529.75 0.0K
09:46 22,526.40 22,542.70 22,526.30 22,542.70 0.0K
09:47 22,542.80 22,558.60 22,542.80 22,555.00 0.0K
09:48 22,552.60 22,568.10 22,552.15 22,567.15 0.0K
09:49 22,566.00 22,571.60 22,565.45 22,571.20 0.0K
09:50 22,570.60 22,582.40 22,570.60 22,578.20 0.0K
09:51 22,576.70 22,579.50 22,571.80 22,578.70 0.0K
09:52 22,575.25 22,575.25 22,557.55 22,557.80 0.0K
09:53 22,558.55 22,571.70 22,558.50 22,567.25 0.0K
09:54 22,567.25 22,573.60 22,565.80 22,571.50 0.0K
09:55 22,572.55 22,582.50 22,572.25 22,577.90 0.0K
09:56 22,574.95 22,586.45 22,574.85 22,582.15 0.0K
09:57 22,582.80 22,598.85 22,580.20 22,598.85 0.0K
09:58 22,597.00 22,597.80 22,581.35 22,587.10 0.0K
09:59 22,587.80 22,592.65 22,586.50 22,589.35 0.0K
10:00 22,589.45 22,592.25 22,565.85 22,572.85 0.0K
10:01 22,572.40 22,576.90 22,568.80 22,574.35 0.0K
10:02 22,570.70 22,575.80 22,569.20 22,570.75 0.0K
10:03 22,570.25 22,572.10 22,563.45 22,566.90 0.0K
10:04 22,568.70 22,571.90 22,567.10 22,570.20 0.0K
10:05 22,569.45 22,573.00 22,567.40 22,567.95 0.0K
10:06 22,567.65 22,567.65 22,555.90 22,556.00 0.0K
10:07 22,553.35 22,555.65 22,549.10 22,551.50 0.0K
10:08 22,552.55 22,552.55 22,546.10 22,547.55 0.0K
10:09 22,547.15 22,554.60 22,547.15 22,554.50 0.0K
10:10 22,551.55 22,551.90 22,544.25 22,546.05 0.0K
10:11 22,545.00 22,547.45 22,535.80 22,535.80 0.0K
10:12 22,535.05 22,535.05 22,526.30 22,526.30 0.0K
10:13 22,526.35 22,526.35 22,519.15 22,519.55 0.0K
10:14 22,521.45 22,527.80 22,521.30 22,524.20 0.0K
10:15 22,526.35 22,538.95 22,526.20 22,536.35 0.0K
10:16 22,537.45 22,553.75 22,537.45 22,551.50 0.0K
10:17 22,550.15 22,551.00 22,542.95 22,547.75 0.0K
10:18 22,544.20 22,544.20 22,535.20 22,535.20 0.0K
10:19 22,535.40 22,536.70 22,530.45 22,530.50 0.0K
10:20 22,530.70 22,532.40 22,522.90 22,522.90 0.0K
10:21 22,522.80 22,530.85 22,519.65 22,527.20 0.0K
10:22 22,528.95 22,534.75 22,526.25 22,528.15 0.0K
10:23 22,527.80 22,532.90 22,525.15 22,532.30 0.0K
10:24 22,532.85 22,535.70 22,532.15 22,533.85 0.0K
10:25 22,533.10 22,548.00 22,533.10 22,547.85 0.0K
10:26 22,547.25 22,555.85 22,545.25 22,553.25 0.0K
10:27 22,554.55 22,555.35 22,549.30 22,549.30 0.0K
10:28 22,545.30 22,546.75 22,542.50 22,546.75 0.0K
10:29 22,546.35 22,546.35 22,530.25 22,530.25 0.0K
10:30 22,530.15 22,530.15 22,520.40 22,523.90 0.0K
10:31 22,524.70 22,532.15 22,524.50 22,531.90 0.0K
10:32 22,531.05 22,532.25 22,520.95 22,520.95 0.0K
10:33 22,521.05 22,528.70 22,518.05 22,527.90 0.0K
10:34 22,529.65 22,529.65 22,518.40 22,522.95 0.0K
10:35 22,523.60 22,530.10 22,523.35 22,530.05 0.0K
10:36 22,528.65 22,529.25 22,525.05 22,525.05 0.0K
10:37 22,526.50 22,527.45 22,523.75 22,526.95 0.0K
10:38 22,527.45 22,527.95 22,522.45 22,523.70 0.0K
10:39 22,524.20 22,535.55 22,524.00 22,535.10 0.0K
10:40 22,534.05 22,534.60 22,529.50 22,533.70 0.0K
10:41 22,533.30 22,533.65 22,525.80 22,526.85 0.0K
10:42 22,525.25 22,531.65 22,525.10 22,531.05 0.0K
10:43 22,529.75 22,533.65 22,529.00 22,531.70 0.0K
10:44 22,531.65 22,541.65 22,530.55 22,541.50 0.0K
10:45 22,541.65 22,542.50 22,537.15 22,541.50 0.0K
10:46 22,542.70 22,544.40 22,533.35 22,533.95 0.0K
10:47 22,531.50 22,532.85 22,526.60 22,528.65 0.0K
10:48 22,526.80 22,542.15 22,526.25 22,542.15 0.0K
10:49 22,544.20 22,559.45 22,544.20 22,556.95 0.0K
10:50 22,559.95 22,559.95 22,552.05 22,555.70 0.0K
10:51 22,555.60 22,562.70 22,555.60 22,561.20 0.0K
10:52 22,559.05 22,559.05 22,542.00 22,554.40 0.0K
10:53 22,553.50 22,563.15 22,552.65 22,562.95 0.0K
10:54 22,562.20 22,562.30 22,550.80 22,550.80 0.0K
10:55 22,551.05 22,551.05 22,544.55 22,549.50 0.0K
10:56 22,550.05 22,550.05 22,544.40 22,546.15 0.0K
10:57 22,544.80 22,546.45 22,539.60 22,540.20 0.0K
10:58 22,539.05 22,540.50 22,537.45 22,538.30 0.0K
10:59 22,538.00 22,538.10 22,535.00 22,536.95 0.0K
11:00 22,537.70 22,537.70 22,530.80 22,531.85 0.0K
11:01 22,530.95 22,533.65 22,529.10 22,530.60 0.0K
11:02 22,531.25 22,534.00 22,530.40 22,532.60 0.0K
11:03 22,533.35 22,534.20 22,528.50 22,530.30 0.0K
11:04 22,530.00 22,530.55 22,525.35 22,529.60 0.0K
11:05 22,528.00 22,528.00 22,516.00 22,518.45 0.0K
11:06 22,519.65 22,519.65 22,513.75 22,515.35 0.0K
11:07 22,516.90 22,525.35 22,515.20 22,525.35 0.0K
11:08 22,524.95 22,531.05 22,524.65 22,529.30 0.0K
11:09 22,527.80 22,531.15 22,523.25 22,529.65 0.0K
11:10 22,530.95 22,530.95 22,524.85 22,527.70 0.0K
11:11 22,526.10 22,526.10 22,519.40 22,519.95 0.0K
11:12 22,520.85 22,523.95 22,518.40 22,522.65 0.0K
11:13 22,521.65 22,521.65 22,511.40 22,518.20 0.0K
11:14 22,514.40 22,516.35 22,507.85 22,510.90 0.0K
11:15 22,507.40 22,508.65 22,502.10 22,502.85 0.0K
11:16 22,502.20 22,502.20 22,493.30 22,493.85 0.0K
11:17 22,494.50 22,496.45 22,493.50 22,493.90 0.0K
11:18 22,492.75 22,494.90 22,489.70 22,489.70 0.0K
11:19 22,491.45 22,492.65 22,487.25 22,487.25 0.0K
11:20 22,488.45 22,488.55 22,481.20 22,488.40 0.0K
11:21 22,488.55 22,489.75 22,483.30 22,486.30 0.0K
11:22 22,486.60 22,491.45 22,484.40 22,491.35 0.0K
11:23 22,493.10 22,496.50 22,488.85 22,490.60 0.0K
11:24 22,491.60 22,491.60 22,485.10 22,486.30 0.0K
11:25 22,486.20 22,490.35 22,483.90 22,487.80 0.0K
11:26 22,489.05 22,495.10 22,487.65 22,494.50 0.0K
11:27 22,495.35 22,499.15 22,492.65 22,494.60 0.0K
11:28 22,496.65 22,496.65 22,488.85 22,490.25 0.0K
11:29 22,492.20 22,494.20 22,491.35 22,493.65 0.0K
11:30 22,493.50 22,500.40 22,492.20 22,497.95 0.0K
11:31 22,498.20 22,498.20 22,478.55 22,479.80 0.0K
11:32 22,478.60 22,482.55 22,476.20 22,477.40 0.0K
11:33 22,476.30 22,478.00 22,471.35 22,471.80 0.0K
11:34 22,470.05 22,472.90 22,468.50 22,472.90 0.0K
11:35 22,473.35 22,477.50 22,473.00 22,477.50 0.0K
11:36 22,479.45 22,479.90 22,476.75 22,477.10 0.0K
11:37 22,476.45 22,480.00 22,475.10 22,476.60 0.0K
11:38 22,473.35 22,474.85 22,469.85 22,470.40 0.0K
11:39 22,466.35 22,468.50 22,458.75 22,458.95 0.0K
11:40 22,458.75 22,462.80 22,456.20 22,456.20 0.0K
11:41 22,457.25 22,467.40 22,457.25 22,465.25 0.0K
11:42 22,465.05 22,465.30 22,457.05 22,457.05 0.0K
11:43 22,457.60 22,459.00 22,453.50 22,454.65 0.0K
11:44 22,453.80 22,459.15 22,453.80 22,457.35 0.0K
11:45 22,455.50 22,466.95 22,455.50 22,466.15 0.0K
11:46 22,463.85 22,465.80 22,457.50 22,459.90 0.0K
11:47 22,457.40 22,463.80 22,456.85 22,458.50 0.0K
11:48 22,459.00 22,466.80 22,459.00 22,464.05 0.0K
11:49 22,465.15 22,466.80 22,462.80 22,466.80 0.0K
11:50 22,468.75 22,481.90 22,465.35 22,481.90 0.0K
11:51 22,480.40 22,490.25 22,480.40 22,490.10 0.0K
11:52 22,490.50 22,490.50 22,484.20 22,487.80 0.0K
11:53 22,490.15 22,493.75 22,487.25 22,493.75 0.0K
11:54 22,495.35 22,497.60 22,492.90 22,497.50 0.0K
11:55 22,497.55 22,501.80 22,494.50 22,501.70 0.0K
11:56 22,502.40 22,502.90 22,495.60 22,498.80 0.0K
11:57 22,499.30 22,503.10 22,498.75 22,499.10 0.0K
11:58 22,498.05 22,498.95 22,493.30 22,494.85 0.0K
11:59 22,494.45 22,496.05 22,493.25 22,493.90 0.0K
12:00 22,494.65 22,495.00 22,491.20 22,493.15 0.0K
12:01 22,494.55 22,498.00 22,489.20 22,494.80 0.0K
12:02 22,495.25 22,498.55 22,493.55 22,498.30 0.0K
12:03 22,496.80 22,496.80 22,482.85 22,483.55 0.0K
12:04 22,486.00 22,489.65 22,483.10 22,484.30 0.0K
12:05 22,484.60 22,486.05 22,479.40 22,479.40 0.0K
12:06 22,475.15 22,478.15 22,470.90 22,478.10 0.0K
12:07 22,479.45 22,484.50 22,479.00 22,480.50 0.0K
12:08 22,481.70 22,481.70 22,474.55 22,474.85 0.0K
12:09 22,476.70 22,478.55 22,473.25 22,473.50 0.0K
12:10 22,473.60 22,473.75 22,467.35 22,467.35 0.0K
12:11 22,468.50 22,472.50 22,468.50 22,471.95 0.0K
12:12 22,473.50 22,481.75 22,473.50 22,478.40 0.0K
12:13 22,478.95 22,479.15 22,472.85 22,474.25 0.0K
12:14 22,473.10 22,473.10 22,465.25 22,470.75 0.0K
12:15 22,470.05 22,471.90 22,469.35 22,470.75 0.0K
12:16 22,469.95 22,470.55 22,466.55 22,466.55 0.0K
12:17 22,465.55 22,467.40 22,465.10 22,466.60 0.0K
12:18 22,466.85 22,466.85 22,461.70 22,464.00 0.0K
12:19 22,464.00 22,466.60 22,459.00 22,459.00 0.0K
12:20 22,458.50 22,461.35 22,457.60 22,461.35 0.0K
12:21 22,463.15 22,469.85 22,463.00 22,467.55 0.0K
12:22 22,467.25 22,476.65 22,466.05 22,476.65 0.0K
12:23 22,477.75 22,484.80 22,477.75 22,484.15 0.0K
12:24 22,485.15 22,489.15 22,484.15 22,489.15 0.0K
12:25 22,490.10 22,493.65 22,490.10 22,493.15 0.0K
12:26 22,492.50 22,492.65 22,484.95 22,485.50 0.0K
12:27 22,487.15 22,487.70 22,484.70 22,487.35 0.0K
12:28 22,487.50 22,488.25 22,480.55 22,482.90 0.0K
12:29 22,483.05 22,484.50 22,479.40 22,480.25 0.0K
12:30 22,479.25 22,480.55 22,470.70 22,471.40 0.0K
12:31 22,471.10 22,471.80 22,467.70 22,469.05 0.0K
12:32 22,466.85 22,473.60 22,466.85 22,473.60 0.0K
12:33 22,474.70 22,477.15 22,472.75 22,473.25 0.0K
12:34 22,472.85 22,474.10 22,471.85 22,473.10 0.0K
12:35 22,473.95 22,477.95 22,472.60 22,475.30 0.0K
12:36 22,475.15 22,476.20 22,473.30 22,476.05 0.0K
12:37 22,475.65 22,476.90 22,472.55 22,475.00 0.0K
12:38 22,473.55 22,478.70 22,473.55 22,478.70 0.0K
12:39 22,478.30 22,486.40 22,478.30 22,485.95 0.0K
12:40 22,487.40 22,490.30 22,487.00 22,487.00 0.0K
12:41 22,486.45 22,490.05 22,485.10 22,490.05 0.0K
12:42 22,489.20 22,489.55 22,486.85 22,489.55 0.0K
12:43 22,487.60 22,494.85 22,487.60 22,492.80 0.0K
12:44 22,491.35 22,492.55 22,484.15 22,490.55 0.0K
12:45 22,489.60 22,492.35 22,488.30 22,491.35 0.0K
12:46 22,490.85 22,490.85 22,487.30 22,487.65 0.0K
12:47 22,487.10 22,489.45 22,486.05 22,488.85 0.0K
12:48 22,488.15 22,498.95 22,488.15 22,498.95 0.0K
12:49 22,498.15 22,507.60 22,498.15 22,503.90 0.0K
12:50 22,503.45 22,507.25 22,503.45 22,506.80 0.0K
12:51 22,506.10 22,508.60 22,498.55 22,499.45 0.0K
12:52 22,500.00 22,503.05 22,498.40 22,498.40 0.0K
12:53 22,497.10 22,501.10 22,497.10 22,498.35 0.0K
12:54 22,499.30 22,504.40 22,499.30 22,503.05 0.0K
12:55 22,501.95 22,503.00 22,500.90 22,502.80 0.0K
12:56 22,502.65 22,502.85 22,493.95 22,495.35 0.0K
12:57 22,494.00 22,496.40 22,486.95 22,488.25 0.0K
12:58 22,487.30 22,495.00 22,486.40 22,491.30 0.0K
12:59 22,488.95 22,490.65 22,484.25 22,484.55 0.0K
13:00 22,484.65 22,488.35 22,484.65 22,488.35 0.0K
13:01 22,487.65 22,490.30 22,486.65 22,489.65 0.0K
13:02 22,489.90 22,493.05 22,487.10 22,493.05 0.0K
13:03 22,492.15 22,494.65 22,487.15 22,487.95 0.0K
13:04 22,487.35 22,490.40 22,484.80 22,486.00 0.0K
13:05 22,486.95 22,486.95 22,482.00 22,483.00 0.0K
13:06 22,484.15 22,486.05 22,483.10 22,484.30 0.0K
13:07 22,484.60 22,486.90 22,482.45 22,482.45 0.0K
13:08 22,480.55 22,487.80 22,480.55 22,483.90 0.0K
13:09 22,485.25 22,485.25 22,478.80 22,478.80 0.0K
13:10 22,480.45 22,480.45 22,471.05 22,471.60 0.0K
13:11 22,471.60 22,471.60 22,462.55 22,462.55 0.0K
13:12 22,462.00 22,462.00 22,456.60 22,456.60 0.0K
13:13 22,452.35 22,452.35 22,440.30 22,443.80 0.0K
13:14 22,445.45 22,445.45 22,436.10 22,436.10 0.0K
13:15 22,434.05 22,435.25 22,411.50 22,414.05 0.0K
13:16 22,412.70 22,416.75 22,410.20 22,413.00 0.0K
13:17 22,411.70 22,415.00 22,406.15 22,406.15 0.0K
13:18 22,406.55 22,407.10 22,397.75 22,403.55 0.0K
13:19 22,402.60 22,408.50 22,399.70 22,403.00 0.0K
13:20 22,402.80 22,403.40 22,383.70 22,384.60 0.0K
13:21 22,385.80 22,390.80 22,384.25 22,387.30 0.0K
13:22 22,386.90 22,388.65 22,385.35 22,385.85 0.0K
13:23 22,384.40 22,389.35 22,384.40 22,387.85 0.0K
13:24 22,388.10 22,388.25 22,382.40 22,384.50 0.0K
13:25 22,384.05 22,384.05 22,367.40 22,367.80 0.0K
13:26 22,367.55 22,371.30 22,364.50 22,368.80 0.0K
13:27 22,368.55 22,385.40 22,367.95 22,384.00 0.0K
13:28 22,384.00 22,385.40 22,379.95 22,381.55 0.0K
13:29 22,381.05 22,382.55 22,378.30 22,381.45 0.0K
13:30 22,380.85 22,380.90 22,365.35 22,366.20 0.0K
13:31 22,365.30 22,365.30 22,352.65 22,356.30 0.0K
13:32 22,355.25 22,355.25 22,345.35 22,347.75 0.0K
13:33 22,348.10 22,349.85 22,342.55 22,342.55 0.0K
13:34 22,338.70 22,339.85 22,331.90 22,332.85 0.0K
13:35 22,332.70 22,341.35 22,331.55 22,341.35 0.0K
13:36 22,340.60 22,348.40 22,340.05 22,348.40 0.0K
13:37 22,348.50 22,355.60 22,344.00 22,355.60 0.0K
13:38 22,353.00 22,353.00 22,341.45 22,341.75 0.0K
13:39 22,342.25 22,346.10 22,340.85 22,342.45 0.0K
13:40 22,340.00 22,345.55 22,337.65 22,343.70 0.0K
13:41 22,345.15 22,345.75 22,341.50 22,343.70 0.0K
13:42 22,344.35 22,349.75 22,341.50 22,342.00 0.0K
13:43 22,342.55 22,343.20 22,335.50 22,336.80 0.0K
13:44 22,336.30 22,341.00 22,333.90 22,339.40 0.0K
13:45 22,336.00 22,352.20 22,336.00 22,352.20 0.0K
13:46 22,352.50 22,360.45 22,352.50 22,360.45 0.0K
13:47 22,360.05 22,362.30 22,352.80 22,352.95 0.0K
13:48 22,352.60 22,353.55 22,350.20 22,352.40 0.0K
13:49 22,350.45 22,353.65 22,350.05 22,351.00 0.0K
13:50 22,348.30 22,348.30 22,320.70 22,322.15 0.0K
13:51 22,320.50 22,320.85 22,315.30 22,315.45 0.0K
13:52 22,313.80 22,314.65 22,309.75 22,312.00 0.0K
13:53 22,311.35 22,314.90 22,310.90 22,314.50 0.0K
13:54 22,312.60 22,320.95 22,312.60 22,315.20 0.0K
13:55 22,313.60 22,321.90 22,312.60 22,320.85 0.0K
13:56 22,321.00 22,326.25 22,314.05 22,314.05 0.0K
13:57 22,315.55 22,319.50 22,311.40 22,311.85 0.0K
13:58 22,309.50 22,311.40 22,294.25 22,295.25 0.0K
13:59 22,294.45 22,307.35 22,294.45 22,303.25 0.0K
14:00 22,304.20 22,304.20 22,296.25 22,300.55 0.0K
14:01 22,301.60 22,308.00 22,301.45 22,303.70 0.0K
14:02 22,303.50 22,318.35 22,300.85 22,318.35 0.0K
14:03 22,318.90 22,320.10 22,302.25 22,303.05 0.0K
14:04 22,302.30 22,303.75 22,297.30 22,297.30 0.0K
14:05 22,294.50 22,299.60 22,291.20 22,299.60 0.0K
14:06 22,298.60 22,307.50 22,298.60 22,306.25 0.0K
14:07 22,306.55 22,307.65 22,299.50 22,305.45 0.0K
14:08 22,305.35 22,309.10 22,303.45 22,306.70 0.0K
14:09 22,305.15 22,331.05 22,305.15 22,331.05 0.0K
14:10 22,334.70 22,341.55 22,333.00 22,341.20 0.0K
14:11 22,342.35 22,343.75 22,329.30 22,331.15 0.0K
14:12 22,332.20 22,336.70 22,330.85 22,335.60 0.0K
14:13 22,334.00 22,341.95 22,334.00 22,339.10 0.0K
14:14 22,338.95 22,338.95 22,331.45 22,335.05 0.0K
14:15 22,334.70 22,335.00 22,321.05 22,323.30 0.0K
14:16 22,322.20 22,324.35 22,319.30 22,324.35 0.0K
14:17 22,322.60 22,322.60 22,313.70 22,321.35 0.0K
14:18 22,322.45 22,324.15 22,318.00 22,321.70 0.0K
14:19 22,322.05 22,322.55 22,311.20 22,312.45 0.0K
14:20 22,311.65 22,316.70 22,309.35 22,315.70 0.0K
14:21 22,315.30 22,316.30 22,311.10 22,313.65 0.0K
14:22 22,313.50 22,313.50 22,296.80 22,297.15 0.0K
14:23 22,298.45 22,305.10 22,298.45 22,300.55 0.0K
14:24 22,300.95 22,300.95 22,283.70 22,283.70 0.0K
14:25 22,284.05 22,301.35 22,282.60 22,299.40 0.0K
14:26 22,298.55 22,316.40 22,298.00 22,316.10 0.0K
14:27 22,316.75 22,317.35 22,309.75 22,310.40 0.0K
14:28 22,312.20 22,314.45 22,310.10 22,312.85 0.0K
14:29 22,312.25 22,316.75 22,309.30 22,316.75 0.0K
14:30 22,315.80 22,321.65 22,314.25 22,321.65 0.0K
14:31 22,321.55 22,326.10 22,320.30 22,321.95 0.0K
14:32 22,319.65 22,320.25 22,315.10 22,317.30 0.0K
14:33 22,315.80 22,325.80 22,314.35 22,325.80 0.0K
14:34 22,325.50 22,328.05 22,322.95 22,324.00 0.0K
14:35 22,323.90 22,332.05 22,321.70 22,332.05 0.0K
14:36 22,331.75 22,331.75 22,324.45 22,326.90 0.0K
14:37 22,326.00 22,331.25 22,326.00 22,331.25 0.0K
14:38 22,332.20 22,343.20 22,331.50 22,341.95 0.0K
14:39 22,341.60 22,347.65 22,340.45 22,346.85 0.0K
14:40 22,346.65 22,346.85 22,335.90 22,338.95 0.0K
14:41 22,339.05 22,343.00 22,335.65 22,343.00 0.0K
14:42 22,343.65 22,357.65 22,343.65 22,354.10 0.0K
14:43 22,354.00 22,363.70 22,354.00 22,362.20 0.0K
14:44 22,358.40 22,360.40 22,352.95 22,354.00 0.0K
14:45 22,354.75 22,355.00 22,350.65 22,350.65 0.0K
14:46 22,348.15 22,349.10 22,336.45 22,336.85 0.0K
14:47 22,335.35 22,338.25 22,333.20 22,337.45 0.0K
14:48 22,336.60 22,345.80 22,336.60 22,344.80 0.0K
14:49 22,345.05 22,348.55 22,343.15 22,348.35 0.0K
14:50 22,347.65 22,348.95 22,344.85 22,348.25 0.0K
14:51 22,346.90 22,349.10 22,340.95 22,342.90 0.0K
14:52 22,342.70 22,343.30 22,321.80 22,324.15 0.0K
14:53 22,320.25 22,323.00 22,316.20 22,322.30 0.0K
14:54 22,323.60 22,323.60 22,304.30 22,307.45 0.0K
14:55 22,311.10 22,322.00 22,311.10 22,320.50 0.0K
14:56 22,319.95 22,322.60 22,317.05 22,318.55 0.0K
14:57 22,319.50 22,323.35 22,317.25 22,321.40 0.0K
14:58 22,321.05 22,323.90 22,315.50 22,318.05 0.0K
14:59 22,320.15 22,322.45 22,318.90 22,320.20 0.0K
15:00 22,319.65 22,319.65 22,294.40 22,304.10 0.0K
15:01 22,304.15 22,307.05 22,302.60 22,305.90 0.0K
15:02 22,304.90 22,315.40 22,304.90 22,315.40 0.0K
15:03 22,315.90 22,319.35 22,309.80 22,319.15 0.0K
15:04 22,320.05 22,321.40 22,316.10 22,320.50 0.0K
15:05 22,319.90 22,319.95 22,295.10 22,296.60 0.0K
15:06 22,294.25 22,299.55 22,293.20 22,299.40 0.0K
15:07 22,300.40 22,300.40 22,293.85 22,295.35 0.0K
15:08 22,296.75 22,296.90 22,288.70 22,288.85 0.0K
15:09 22,288.75 22,288.75 22,282.40 22,284.35 0.0K
15:10 22,286.40 22,292.55 22,286.40 22,291.25 0.0K
15:11 22,292.95 22,295.55 22,287.05 22,289.30 0.0K
15:12 22,288.40 22,293.70 22,288.40 22,290.85 0.0K
15:13 22,288.95 22,288.95 22,282.30 22,283.10 0.0K
15:14 22,281.30 22,288.25 22,280.35 22,284.30 0.0K
15:15 22,287.00 22,287.00 22,279.90 22,281.30 0.0K
15:16 22,279.35 22,287.45 22,276.85 22,284.50 0.0K
15:17 22,284.10 22,287.75 22,282.15 22,285.90 0.0K
15:18 22,288.10 22,288.20 22,281.00 22,287.65 0.0K
15:19 22,289.60 22,291.75 22,287.20 22,287.20 0.0K
15:20 22,289.65 22,293.90 22,286.45 22,293.45 0.0K
15:21 22,294.00 22,298.20 22,290.90 22,297.05 0.0K
15:22 22,297.55 22,297.90 22,291.65 22,294.05 0.0K
15:23 22,292.55 22,292.75 22,287.10 22,289.80 0.0K
15:24 22,288.95 22,290.90 22,282.75 22,290.90 0.0K
15:25 22,289.80 22,292.70 22,287.85 22,291.30 0.0K
15:26 22,291.45 22,295.50 22,289.90 22,293.60 0.0K
15:27 22,291.40 22,294.35 22,290.00 22,292.70 0.0K
15:28 22,291.50 22,296.60 22,289.60 22,296.25 0.0K
15:29 22,298.95 22,314.90 22,293.15 22,293.15 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 22,408.95 22,468.00 22,261.00 22,354.60 0.0M
2025-09-26 22,494.35 22,599.15 22,275.95 22,293.15 0.0M
2025-09-25 22,676.25 22,694.65 22,508.45 22,535.70 0.0M
2025-09-24 22,963.30 22,979.75 22,710.85 22,724.55 0.0M
2025-09-23 23,059.05 23,210.25 22,960.95 22,980.35 0.0M
2025-09-22 22,973.50 23,119.95 22,904.40 22,948.90 0.0M
2025-09-19 23,012.20 23,026.90 22,909.45 22,927.10 0.0M
2025-09-18 22,938.20 22,967.55 22,825.10 22,953.85 0.0M
2025-09-17 22,821.95 22,885.85 22,780.50 22,869.00 0.0M
2025-09-16 22,574.30 22,803.25 22,565.20 22,780.65 0.0M
2025-09-15 22,562.05 22,637.75 22,497.10 22,525.25 0.0M
2025-09-12 22,511.35 22,659.85 22,488.45 22,507.40 0.0M
2025-09-11 22,469.80 22,548.10 22,428.35 22,461.60 0.0M
2025-09-10 22,697.75 22,710.40 22,418.20 22,450.85 0.0M
2025-09-09 22,604.00 22,645.95 22,503.70 22,579.75 0.0M
2025-09-08 22,187.40 22,677.60 22,187.40 22,600.20 0.0M
2025-09-05 22,047.50 22,189.05 22,018.65 22,103.50 0.0M
2025-09-04 22,439.35 22,444.50 21,924.60 21,954.20 0.0M
2025-09-03 21,918.60 21,993.85 21,826.00 21,979.80 0.0M
2025-09-02 21,863.45 21,976.50 21,780.10 21,847.60 0.0M
2025-09-01 21,374.50 21,831.40 21,372.70 21,811.35 0.0M
2025-08-29 21,474.60 21,515.75 21,303.55 21,339.45 0.0M
2025-08-28 21,804.45 21,804.45 21,468.40 21,490.45 0.0M
2025-08-26 21,768.05 21,839.75 21,638.75 21,689.25 0.0M
2025-08-25 21,851.05 21,860.80 21,707.50 21,815.50 0.0M
2025-08-22 21,885.05 21,912.60 21,743.75 21,756.10 0.0M
2025-08-21 22,015.40 22,028.65 21,835.65 21,867.65 0.0M
2025-08-20 21,970.70 22,024.50 21,918.05 21,981.95 0.0M
2025-08-19 21,630.15 21,953.00 21,583.00 21,939.70 0.0M
2025-08-18 21,441.15 21,706.15 21,423.95 21,593.15 0.0M
2025-08-14 21,060.00 21,112.20 20,954.50 21,046.80 0.0M
2025-08-13 20,884.55 21,073.20 20,884.55 21,029.10 0.0M
2025-08-12 20,821.80 20,977.80 20,810.25 20,836.95 0.0M
2025-08-11 20,611.65 20,845.75 20,557.75 20,822.15 0.0M
2025-08-08 20,809.80 20,871.75 20,557.95 20,582.70 0.0M
2025-08-07 20,646.45 20,861.20 20,492.65 20,816.40 0.0M
2025-08-06 20,941.05 20,955.10 20,744.00 20,793.75 0.0M
2025-08-05 20,930.50 20,948.40 20,767.75 20,891.45 0.0M
2025-08-04 20,648.25 20,932.40 20,592.30 20,915.10 0.0M
2025-08-01 20,873.55 20,927.80 20,593.15 20,623.15 0.0M
2025-07-31 20,671.65 20,976.95 20,615.40 20,853.10 0.0M
2025-07-30 21,046.40 21,050.65 20,855.65 20,897.25 0.0M
2025-07-29 20,822.95 21,065.80 20,811.55 21,036.60 0.0M
2025-07-28 20,954.25 21,156.90 20,852.60 20,869.05 0.0M
2025-07-25 21,208.95 21,219.80 20,932.70 20,966.40 0.0M
2025-07-24 21,211.80 21,342.75 21,208.65 21,260.05 0.0M
2025-07-23 21,129.15 21,247.45 21,119.55 21,226.10 0.0M
2025-07-22 21,243.55 21,286.40 21,071.15 21,089.15 0.0M
2025-07-21 20,944.95 21,134.80 20,813.40 21,088.35 0.0M
2025-07-18 21,083.00 21,141.95 20,928.45 20,948.25 0.0M
2025-07-17 21,109.30 21,167.75 21,030.30 21,047.65 0.0M
2025-07-16 21,047.90 21,117.30 20,937.85 21,099.00 0.0M
2025-07-15 20,918.75 21,094.85 20,899.90 21,070.80 0.0M
2025-07-14 20,819.00 20,896.20 20,754.00 20,866.55 0.0M
2025-07-11 20,990.15 21,036.15 20,738.20 20,779.80 0.0M
2025-07-10 21,110.65 21,122.45 20,977.20 21,028.55 0.0M
2025-07-09 21,013.30 21,120.15 20,987.20 21,058.80 0.0M
2025-07-08 21,025.35 21,066.60 20,885.10 21,023.85 0.0M
2025-07-07 21,009.35 21,030.35 20,951.60 21,003.55 0.0M
2025-07-04 21,011.60 21,049.80 20,919.35 21,010.05 0.0M
2025-07-03 21,028.75 21,123.55 20,966.45 20,982.20 0.0M
2025-07-02 20,932.55 21,020.70 20,889.75 20,982.15 0.0M
2025-07-01 21,019.05 21,035.50 20,886.70 20,936.75 0.0M
2025-06-30 21,036.80 21,063.15 20,944.95 20,984.55 0.0M
2025-06-27 20,922.15 21,065.20 20,880.55 20,977.50 0.0M
2025-06-26 20,696.55 20,879.95 20,675.25 20,869.95 0.0M
2025-06-25 20,606.05 20,646.85 20,559.25 20,636.55 0.0M
2025-06-24 20,559.55 20,699.90 20,467.75 20,483.25 0.0M
2025-06-23 20,200.65 20,343.75 20,126.70 20,293.30 0.0M
2025-06-20 20,150.80 20,390.25 20,128.55 20,360.95 0.0M
2025-06-19 20,182.65 20,267.95 20,100.95 20,147.10 0.0M
2025-06-18 20,173.35 20,365.30 20,136.60 20,184.60 0.0M
2025-06-17 20,379.20 20,387.95 20,167.30 20,190.85 0.0M
2025-06-16 20,231.35 20,388.80 20,098.30 20,366.65 0.0M
2025-06-13 19,966.75 20,290.50 19,966.60 20,258.50 0.0M
2025-06-12 20,834.90 20,845.10 20,404.35 20,462.60 0.0M
2025-06-11 20,808.60 20,962.80 20,779.40 20,823.70 0.0M
2025-06-10 20,889.45 20,892.20 20,763.45 20,779.05 0.0M
2025-06-09 20,816.90 20,856.85 20,785.20 20,829.65 0.0M
2025-06-06 20,512.05 20,730.90 20,447.30 20,716.85 0.0M
2025-06-05 20,478.95 20,605.20 20,403.90 20,489.10 0.0M
2025-06-04 20,247.55 20,391.20 20,238.75 20,367.85 0.0M
2025-06-03 20,427.25 20,465.15 20,221.25 20,242.05 0.0M
2025-06-02 20,282.50 20,389.05 20,187.00 20,348.95 0.0M
2025-05-30 20,382.40 20,457.30 20,258.40 20,314.90 0.0M
2025-05-29 20,350.25 20,413.65 20,259.40 20,394.65 0.0M
2025-05-28 20,376.10 20,385.25 20,239.80 20,268.75 0.0M
2025-05-27 20,416.00 20,445.75 20,228.20 20,341.65 0.0M
2025-05-26 20,416.75 20,553.10 20,395.25 20,454.60 0.0M
2025-05-23 20,335.90 20,460.45 20,274.80 20,417.65 0.0M
2025-05-22 20,335.60 20,345.10 20,158.50 20,287.60 0.0M
2025-05-21 20,269.20 20,489.65 20,190.35 20,390.55 0.0M
2025-05-20 20,771.50 20,786.50 20,231.00 20,255.55 0.0M
2025-05-19 20,733.60 20,846.55 20,683.35 20,704.75 0.0M
2025-05-16 20,584.75 20,739.10 20,526.15 20,719.85 0.0M
2025-05-15 20,175.90 20,602.40 20,108.75 20,547.35 0.0M
2025-05-14 20,023.05 20,198.50 19,932.15 20,159.85 0.0M
2025-05-13 20,133.55 20,254.25 19,940.05 20,014.10 0.0M
2025-05-12 19,937.60 20,185.20 19,898.85 20,168.95 0.0M
2025-05-09 19,095.40 19,470.60 19,095.40 19,404.65 0.0M
2025-05-08 19,918.75 19,969.45 19,391.65 19,513.40 0.0M
2025-05-07 19,366.40 19,884.80 19,363.40 19,870.70 0.0M
2025-05-06 19,954.25 19,990.35 19,590.20 19,636.60 0.0M
2025-05-05 19,557.15 19,875.10 19,543.00 19,852.40 0.0M
2025-05-02 19,262.00 19,677.20 19,244.85 19,414.60 0.0M
2025-04-30 19,343.95 19,370.30 19,173.90 19,311.95 0.0M
2025-04-29 19,361.10 19,471.80 19,241.85 19,322.65 0.0M
2025-04-28 18,948.15 19,321.65 18,933.30 19,278.35 0.0M
2025-04-25 19,425.90 19,521.75 18,870.60 18,986.25 0.0M
2025-04-24 19,470.25 19,505.90 19,368.85 19,420.75 0.0M
2025-04-23 19,266.70 19,508.40 19,102.55 19,487.60 0.0M
2025-04-22 19,200.95 19,257.85 19,087.30 19,200.70 0.0M
2025-04-21 18,884.25 19,181.50 18,726.40 19,164.00 0.0M
2025-04-17 18,545.95 18,900.25 18,403.55 18,839.95 0.0M
2025-04-16 18,562.10 18,572.55 18,439.10 18,560.00 0.0M
2025-04-15 18,471.95 18,588.25 18,327.10 18,562.75 0.0M
2025-04-11 17,986.30 18,064.65 17,905.15 18,002.70 0.0M
2025-04-09 17,704.90 17,764.35 17,541.90 17,671.70 0.0M
2025-04-08 17,638.90 17,792.45 17,368.60 17,681.75 0.0M
2025-04-07 16,734.70 17,391.90 16,712.45 17,319.95 0.0M
2025-04-04 18,321.65 18,339.70 17,813.10 17,882.85 0.0M
2025-04-03 18,226.15 18,420.10 18,225.15 18,347.90 0.0M
2025-04-02 18,289.05 18,495.35 18,177.05 18,481.95 0.0M
2025-04-01 18,225.85 18,497.85 18,168.30 18,262.70 0.0M
2025-03-28 18,493.15 18,563.20 18,226.85 18,309.45 0.0M
2025-03-27 18,309.65 18,496.30 18,198.60 18,460.40 0.0M
2025-03-26 18,547.35 18,651.35 18,476.60 18,490.20 0.0M
2025-03-25 18,921.55 18,937.05 18,533.15 18,566.95 0.0M
2025-03-24 18,816.80 18,871.25 18,690.05 18,814.75 0.0M
2025-03-21 18,572.40 18,790.05 18,533.80 18,694.30 0.0M
2025-03-20 18,423.00 18,565.05 18,340.55 18,528.65 0.0M
2025-03-19 18,151.15 18,362.65 18,105.80 18,297.00 0.0M
2025-03-18 17,808.20 18,114.15 17,783.55 18,096.10 0.0M
2025-03-17 17,578.70 17,848.25 17,576.60 17,714.85 0.0M
2025-03-13 17,863.60 17,868.00 17,594.05 17,612.25 0.0M
2025-03-12 17,781.00 17,874.20 17,587.75 17,796.75 0.0M
2025-03-11 17,563.60 17,763.75 17,503.10 17,730.85 0.0M
2025-03-10 17,912.75 17,958.00 17,658.60 17,694.00 0.0M
2025-03-07 17,937.05 18,096.40 17,889.40 17,922.15 0.0M
2025-03-06 17,966.60 17,986.05 17,763.75 17,942.85 0.0M
2025-03-05 17,368.25 17,788.90 17,363.95 17,762.90 0.0M
2025-03-04 17,238.85 17,448.10 17,179.15 17,347.20 0.0M
2025-03-03 17,478.40 17,617.60 17,166.30 17,408.20 0.0M
2025-02-28 17,818.70 17,819.85 17,375.70 17,413.00 0.0M
2025-02-27 18,130.60 18,175.15 17,864.85 17,928.30 0.0M
2025-02-25 18,126.35 18,240.70 18,057.80 18,091.40 0.0M
2025-02-24 18,034.40 18,160.30 17,992.25 18,106.20 0.0M
2025-02-21 18,437.40 18,526.45 18,123.70 18,184.45 0.0M
2025-02-20 18,212.60 18,516.60 18,147.60 18,501.55 0.0M
2025-02-19 18,046.15 18,309.45 17,994.05 18,282.05 0.0M
2025-02-18 18,170.75 18,183.95 17,954.50 18,159.20 0.0M
2025-02-17 17,994.30 18,171.75 17,750.70 18,146.45 0.0M
2025-02-14 18,469.55 18,499.50 17,926.90 18,079.45 0.0M
2025-02-13 18,486.05 18,610.35 18,356.65 18,407.20 0.0M
2025-02-12 18,480.25 18,534.30 18,064.85 18,432.35 0.0M
2025-02-11 18,938.80 18,947.30 18,456.75 18,512.75 0.0M
2025-02-10 19,271.90 19,301.50 18,937.65 18,978.45 0.0M
2025-02-07 19,276.35 19,351.70 19,091.75 19,239.55 0.0M
2025-02-06 19,401.10 19,407.55 19,168.80 19,211.70 0.0M
2025-02-05 19,316.70 19,386.50 19,277.40 19,316.65 0.0M
2025-02-04 19,292.30 19,414.10 19,101.75 19,283.05 0.0M
2025-02-03 19,209.30 19,209.30 18,993.05 19,088.20 0.0M
2025-02-01 19,035.05 19,357.60 18,814.55 19,245.70 0.0M
2025-01-31 18,685.70 19,025.15 18,626.35 18,979.90 0.0M
2025-01-30 18,652.15 18,812.55 18,539.50 18,647.65 0.0M
2025-01-29 18,466.15 18,753.90 18,461.85 18,700.95 0.0M
2025-01-28 18,335.65 18,597.35 18,157.15 18,419.55 0.0M
2025-01-27 18,426.00 18,437.55 18,213.25 18,259.50 0.0M
2025-01-24 18,773.45 18,902.30 18,499.70 18,532.25 0.0M
2025-01-23 18,591.50 18,853.95 18,541.85 18,801.40 0.0M
2025-01-22 18,682.50 18,718.10 18,395.15 18,596.05 0.0M
2025-01-21 19,037.55 19,130.15 18,628.25 18,655.15 0.0M
2025-01-20 19,241.50 19,258.05 19,008.15 19,094.20 0.0M
2025-01-17 19,152.50 19,251.75 19,004.90 19,183.50 0.0M
2025-01-16 19,168.70 19,239.60 19,063.45 19,088.45 0.0M
2025-01-15 18,980.35 19,074.50 18,864.45 18,963.50 0.0M
2025-01-14 18,576.05 18,946.35 18,570.85 18,881.15 0.0M
2025-01-13 18,919.15 18,945.25 18,459.40 18,489.00 0.0M
2025-01-10 19,366.15 19,414.40 19,038.80 19,143.00 0.0M
2025-01-09 19,575.55 19,593.40 19,365.60 19,376.35 0.0M
2025-01-08 19,635.95 19,640.20 19,354.20 19,514.80 0.0M
2025-01-07 19,612.40 19,744.55 19,559.25 19,590.85 0.0M
2025-01-06 20,183.45 20,207.05 19,543.80 19,624.35 0.0M
2025-01-03 20,301.85 20,311.80 20,096.00 20,136.25 0.0M
2025-01-02 19,810.05 20,286.75 19,740.10 20,261.05 0.0M
2025-01-01 19,627.55 19,777.45 19,497.25 19,749.15 0.0M