NIfty smallcap 50 (NISM50)

NISM50
🏛️ Indien →
8,434.80
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 8,635.55 8,635.55 8,635.55 8,635.55 0.0K
09:15 8,636.95 8,640.95 8,622.20 8,622.20 0.0K
09:16 8,626.50 8,626.50 8,606.05 8,606.05 0.0K
09:17 8,607.05 8,607.05 8,592.60 8,592.60 0.0K
09:18 8,591.60 8,595.55 8,587.40 8,590.20 0.0K
09:19 8,590.25 8,590.25 8,577.45 8,577.45 0.0K
09:20 8,577.50 8,577.50 8,565.80 8,567.95 0.0K
09:21 8,567.00 8,567.00 8,551.20 8,551.20 0.0K
09:22 8,553.30 8,570.10 8,553.30 8,563.60 0.0K
09:23 8,562.40 8,570.55 8,556.30 8,570.55 0.0K
09:24 8,573.35 8,580.15 8,573.35 8,578.15 0.0K
09:25 8,578.00 8,579.75 8,573.45 8,573.45 0.0K
09:26 8,571.15 8,571.15 8,565.80 8,568.35 0.0K
09:27 8,567.95 8,568.25 8,561.80 8,562.60 0.0K
09:28 8,563.45 8,565.90 8,561.15 8,561.15 0.0K
09:29 8,559.70 8,559.70 8,550.95 8,551.30 0.0K
09:30 8,548.35 8,548.40 8,535.70 8,535.70 0.0K
09:31 8,534.80 8,534.80 8,521.80 8,523.80 0.0K
09:32 8,522.10 8,522.45 8,515.70 8,520.70 0.0K
09:33 8,520.85 8,526.55 8,520.55 8,525.55 0.0K
09:34 8,524.50 8,524.95 8,521.60 8,522.30 0.0K
09:35 8,522.80 8,524.65 8,518.60 8,518.85 0.0K
09:36 8,519.95 8,531.25 8,517.65 8,523.00 0.0K
09:37 8,520.90 8,520.90 8,515.30 8,515.30 0.0K
09:38 8,515.60 8,521.60 8,515.60 8,521.25 0.0K
09:39 8,522.15 8,538.60 8,522.15 8,538.60 0.0K
09:40 8,538.10 8,542.30 8,536.10 8,537.90 0.0K
09:41 8,538.10 8,541.80 8,537.45 8,541.35 0.0K
09:42 8,542.25 8,549.75 8,541.60 8,549.75 0.0K
09:43 8,550.30 8,551.45 8,544.15 8,550.80 0.0K
09:44 8,550.90 8,552.80 8,549.70 8,551.50 0.0K
09:45 8,551.85 8,556.35 8,551.85 8,555.80 0.0K
09:46 8,555.45 8,561.85 8,554.35 8,561.85 0.0K
09:47 8,563.55 8,570.00 8,563.55 8,566.85 0.0K
09:48 8,565.70 8,572.05 8,565.70 8,571.45 0.0K
09:49 8,571.60 8,575.35 8,571.45 8,575.00 0.0K
09:50 8,575.60 8,581.30 8,575.60 8,580.60 0.0K
09:51 8,581.00 8,581.15 8,573.15 8,573.15 0.0K
09:52 8,572.00 8,572.00 8,565.95 8,565.95 0.0K
09:53 8,565.75 8,576.45 8,565.75 8,574.85 0.0K
09:54 8,575.35 8,578.45 8,574.45 8,578.45 0.0K
09:55 8,578.15 8,579.45 8,574.15 8,576.05 0.0K
09:56 8,576.55 8,585.35 8,576.55 8,584.40 0.0K
09:57 8,584.25 8,596.70 8,584.25 8,596.70 0.0K
09:58 8,595.90 8,598.05 8,589.85 8,590.65 0.0K
09:59 8,590.65 8,593.15 8,590.65 8,593.15 0.0K
10:00 8,594.40 8,597.00 8,582.20 8,582.20 0.0K
10:01 8,582.90 8,583.65 8,579.35 8,580.15 0.0K
10:02 8,579.20 8,580.35 8,577.25 8,578.25 0.0K
10:03 8,577.85 8,579.40 8,574.50 8,575.00 0.0K
10:04 8,574.80 8,577.75 8,574.75 8,576.20 0.0K
10:05 8,574.95 8,574.95 8,571.00 8,571.00 0.0K
10:06 8,570.95 8,570.95 8,564.50 8,564.50 0.0K
10:07 8,564.05 8,565.10 8,561.90 8,562.00 0.0K
10:08 8,561.90 8,562.60 8,559.10 8,559.30 0.0K
10:09 8,560.00 8,565.40 8,560.00 8,564.85 0.0K
10:10 8,565.05 8,565.70 8,561.50 8,562.10 0.0K
10:11 8,561.00 8,563.70 8,561.00 8,563.00 0.0K
10:12 8,563.25 8,563.25 8,555.35 8,555.35 0.0K
10:13 8,553.05 8,553.05 8,546.10 8,546.10 0.0K
10:14 8,547.30 8,550.55 8,547.15 8,550.10 0.0K
10:15 8,551.20 8,551.20 8,546.20 8,548.35 0.0K
10:16 8,547.85 8,561.60 8,547.85 8,560.90 0.0K
10:17 8,561.25 8,561.25 8,555.25 8,556.25 0.0K
10:18 8,557.10 8,557.10 8,549.80 8,549.80 0.0K
10:19 8,550.40 8,550.90 8,547.60 8,547.60 0.0K
10:20 8,547.05 8,547.40 8,542.85 8,542.95 0.0K
10:21 8,542.45 8,543.25 8,541.20 8,543.25 0.0K
10:22 8,542.50 8,546.40 8,542.50 8,545.90 0.0K
10:23 8,546.10 8,548.30 8,545.35 8,547.85 0.0K
10:24 8,548.60 8,549.25 8,547.80 8,548.60 0.0K
10:25 8,548.45 8,554.65 8,548.45 8,553.85 0.0K
10:26 8,553.70 8,558.00 8,553.60 8,556.95 0.0K
10:27 8,556.35 8,560.20 8,554.95 8,559.20 0.0K
10:28 8,558.60 8,558.60 8,555.85 8,556.20 0.0K
10:29 8,555.50 8,555.50 8,549.50 8,549.85 0.0K
10:30 8,548.60 8,548.60 8,543.10 8,544.20 0.0K
10:31 8,544.35 8,549.55 8,543.80 8,549.35 0.0K
10:32 8,549.50 8,549.55 8,545.40 8,546.30 0.0K
10:33 8,545.95 8,546.40 8,544.10 8,544.80 0.0K
10:34 8,544.30 8,546.25 8,544.30 8,546.25 0.0K
10:35 8,545.60 8,549.10 8,545.60 8,549.10 0.0K
10:36 8,548.60 8,550.10 8,547.85 8,548.35 0.0K
10:37 8,548.15 8,548.70 8,547.95 8,548.55 0.0K
10:38 8,548.45 8,549.20 8,547.00 8,549.20 0.0K
10:39 8,549.15 8,556.90 8,549.15 8,556.60 0.0K
10:40 8,556.30 8,556.80 8,554.75 8,554.95 0.0K
10:41 8,554.85 8,555.55 8,553.80 8,554.45 0.0K
10:42 8,553.55 8,554.15 8,552.40 8,553.00 0.0K
10:43 8,552.85 8,553.95 8,552.10 8,553.10 0.0K
10:44 8,553.40 8,558.10 8,553.35 8,558.10 0.0K
10:45 8,557.60 8,560.45 8,557.40 8,560.30 0.0K
10:46 8,560.10 8,560.85 8,555.45 8,555.45 0.0K
10:47 8,555.10 8,555.10 8,553.25 8,555.10 0.0K
10:48 8,554.85 8,556.85 8,554.55 8,556.85 0.0K
10:49 8,557.55 8,566.20 8,557.55 8,564.80 0.0K
10:50 8,564.55 8,564.55 8,560.10 8,561.05 0.0K
10:51 8,561.00 8,562.55 8,560.40 8,561.30 0.0K
10:52 8,559.95 8,559.95 8,552.85 8,558.20 0.0K
10:53 8,558.20 8,558.20 8,555.55 8,556.65 0.0K
10:54 8,556.20 8,556.20 8,552.30 8,552.30 0.0K
10:55 8,550.60 8,550.60 8,547.50 8,548.45 0.0K
10:56 8,548.25 8,549.60 8,547.25 8,547.65 0.0K
10:57 8,547.55 8,547.90 8,545.60 8,545.80 0.0K
10:58 8,545.55 8,545.55 8,541.65 8,542.05 0.0K
10:59 8,541.70 8,542.20 8,539.40 8,540.45 0.0K
11:00 8,540.45 8,540.45 8,536.65 8,536.80 0.0K
11:01 8,537.25 8,537.65 8,534.10 8,534.10 0.0K
11:02 8,532.50 8,533.50 8,532.00 8,532.65 0.0K
11:03 8,532.25 8,532.90 8,531.70 8,532.60 0.0K
11:04 8,532.50 8,532.65 8,529.35 8,529.65 0.0K
11:05 8,529.05 8,529.05 8,525.80 8,527.05 0.0K
11:06 8,527.50 8,527.55 8,525.60 8,526.65 0.0K
11:07 8,526.50 8,531.85 8,526.30 8,531.40 0.0K
11:08 8,531.05 8,532.85 8,530.40 8,531.55 0.0K
11:09 8,531.95 8,534.05 8,530.50 8,534.05 0.0K
11:10 8,533.80 8,534.35 8,532.45 8,533.45 0.0K
11:11 8,533.50 8,534.30 8,532.55 8,533.80 0.0K
11:12 8,533.50 8,535.05 8,532.10 8,534.00 0.0K
11:13 8,533.00 8,533.00 8,526.45 8,527.40 0.0K
11:14 8,527.90 8,528.05 8,526.10 8,526.10 0.0K
11:15 8,526.30 8,526.30 8,521.95 8,521.95 0.0K
11:16 8,522.05 8,522.05 8,515.60 8,515.90 0.0K
11:17 8,515.40 8,516.30 8,514.40 8,514.95 0.0K
11:18 8,514.45 8,515.00 8,513.50 8,513.50 0.0K
11:19 8,513.85 8,514.00 8,512.75 8,512.75 0.0K
11:20 8,512.45 8,512.45 8,507.95 8,509.55 0.0K
11:21 8,509.40 8,509.55 8,507.40 8,507.70 0.0K
11:22 8,507.70 8,508.50 8,505.15 8,508.45 0.0K
11:23 8,509.10 8,511.50 8,508.70 8,509.00 0.0K
11:24 8,509.45 8,509.45 8,507.40 8,507.70 0.0K
11:25 8,507.15 8,507.70 8,506.45 8,506.60 0.0K
11:26 8,506.80 8,509.80 8,506.80 8,509.10 0.0K
11:27 8,509.05 8,509.20 8,506.35 8,506.35 0.0K
11:28 8,506.85 8,506.95 8,502.70 8,503.90 0.0K
11:29 8,504.75 8,506.70 8,503.60 8,503.90 0.0K
11:30 8,503.90 8,503.90 8,502.45 8,503.55 0.0K
11:31 8,503.55 8,503.55 8,498.90 8,499.05 0.0K
11:32 8,499.70 8,501.60 8,499.05 8,499.05 0.0K
11:33 8,499.00 8,499.30 8,498.20 8,498.20 0.0K
11:34 8,497.90 8,498.45 8,496.75 8,497.75 0.0K
11:35 8,497.75 8,497.75 8,496.55 8,497.60 0.0K
11:36 8,497.60 8,497.75 8,495.70 8,496.00 0.0K
11:37 8,496.65 8,497.05 8,495.35 8,495.55 0.0K
11:38 8,495.90 8,496.00 8,493.60 8,493.75 0.0K
11:39 8,493.10 8,493.10 8,487.35 8,487.35 0.0K
11:40 8,487.55 8,489.10 8,487.45 8,488.35 0.0K
11:41 8,488.40 8,490.90 8,487.50 8,489.30 0.0K
11:42 8,489.65 8,489.65 8,485.85 8,486.30 0.0K
11:43 8,485.90 8,486.45 8,483.75 8,483.75 0.0K
11:44 8,484.05 8,487.80 8,484.00 8,487.10 0.0K
11:45 8,487.30 8,493.00 8,487.20 8,492.60 0.0K
11:46 8,491.90 8,491.90 8,489.45 8,490.05 0.0K
11:47 8,489.95 8,492.30 8,489.15 8,489.55 0.0K
11:48 8,489.35 8,490.30 8,488.80 8,490.10 0.0K
11:49 8,489.70 8,489.90 8,488.80 8,489.75 0.0K
11:50 8,489.45 8,496.35 8,489.45 8,496.35 0.0K
11:51 8,496.45 8,498.70 8,496.45 8,497.45 0.0K
11:52 8,497.20 8,499.05 8,497.10 8,498.30 0.0K
11:53 8,498.10 8,500.85 8,497.25 8,499.90 0.0K
11:54 8,500.45 8,502.40 8,499.65 8,502.10 0.0K
11:55 8,502.55 8,502.65 8,501.20 8,501.60 0.0K
11:56 8,501.20 8,501.75 8,499.95 8,501.50 0.0K
11:57 8,502.20 8,503.85 8,502.15 8,503.85 0.0K
11:58 8,503.60 8,503.60 8,500.30 8,500.30 0.0K
11:59 8,500.35 8,500.65 8,499.10 8,499.55 0.0K
12:00 8,499.50 8,499.65 8,496.90 8,496.90 0.0K
12:01 8,496.00 8,496.00 8,492.50 8,492.85 0.0K
12:02 8,493.15 8,493.15 8,488.80 8,489.55 0.0K
12:03 8,489.05 8,489.05 8,483.20 8,483.65 0.0K
12:04 8,483.45 8,484.75 8,480.85 8,482.40 0.0K
12:05 8,482.55 8,485.05 8,481.90 8,484.45 0.0K
12:06 8,483.95 8,483.95 8,481.35 8,481.55 0.0K
12:07 8,482.30 8,483.90 8,481.60 8,482.25 0.0K
12:08 8,481.80 8,481.80 8,478.80 8,478.80 0.0K
12:09 8,478.85 8,478.85 8,475.35 8,476.65 0.0K
12:10 8,477.00 8,478.95 8,476.65 8,478.95 0.0K
12:11 8,478.85 8,481.55 8,478.35 8,481.55 0.0K
12:12 8,482.20 8,484.95 8,482.20 8,484.95 0.0K
12:13 8,484.60 8,485.45 8,483.90 8,484.35 0.0K
12:14 8,484.20 8,484.20 8,481.25 8,483.45 0.0K
12:15 8,483.70 8,484.80 8,482.95 8,484.30 0.0K
12:16 8,484.00 8,484.00 8,482.05 8,483.15 0.0K
12:17 8,482.80 8,484.65 8,482.80 8,484.10 0.0K
12:18 8,484.25 8,484.25 8,482.10 8,482.60 0.0K
12:19 8,482.50 8,483.00 8,481.15 8,481.15 0.0K
12:20 8,480.80 8,482.05 8,480.25 8,482.05 0.0K
12:21 8,483.25 8,484.65 8,483.25 8,484.20 0.0K
12:22 8,484.35 8,487.00 8,483.85 8,486.40 0.0K
12:23 8,486.65 8,488.55 8,486.60 8,488.40 0.0K
12:24 8,488.05 8,488.95 8,486.50 8,488.95 0.0K
12:25 8,489.00 8,492.20 8,489.00 8,491.35 0.0K
12:26 8,491.55 8,491.55 8,487.45 8,487.60 0.0K
12:27 8,487.50 8,488.85 8,487.50 8,488.85 0.0K
12:28 8,488.25 8,488.60 8,487.00 8,487.50 0.0K
12:29 8,487.45 8,488.85 8,486.10 8,486.10 0.0K
12:30 8,486.85 8,486.85 8,479.85 8,479.85 0.0K
12:31 8,479.55 8,480.15 8,477.85 8,477.85 0.0K
12:32 8,477.65 8,479.30 8,477.55 8,478.75 0.0K
12:33 8,478.80 8,479.35 8,477.60 8,477.75 0.0K
12:34 8,478.00 8,478.35 8,475.80 8,475.80 0.0K
12:35 8,475.30 8,475.90 8,474.55 8,474.80 0.0K
12:36 8,475.65 8,475.70 8,474.30 8,475.65 0.0K
12:37 8,475.10 8,477.95 8,475.10 8,477.85 0.0K
12:38 8,478.25 8,481.25 8,477.85 8,481.25 0.0K
12:39 8,481.85 8,483.95 8,481.85 8,483.55 0.0K
12:40 8,483.55 8,487.40 8,483.55 8,487.05 0.0K
12:41 8,487.05 8,489.70 8,487.05 8,489.30 0.0K
12:42 8,489.75 8,491.15 8,489.10 8,490.05 0.0K
12:43 8,490.00 8,492.50 8,489.70 8,492.25 0.0K
12:44 8,491.95 8,493.60 8,489.25 8,490.20 0.0K
12:45 8,490.15 8,490.80 8,489.95 8,490.45 0.0K
12:46 8,490.55 8,490.95 8,489.35 8,489.35 0.0K
12:47 8,489.70 8,490.80 8,488.70 8,488.80 0.0K
12:48 8,488.65 8,490.30 8,488.25 8,489.85 0.0K
12:49 8,490.25 8,495.70 8,490.25 8,495.70 0.0K
12:50 8,495.95 8,497.15 8,495.75 8,495.85 0.0K
12:51 8,496.25 8,497.10 8,495.65 8,496.50 0.0K
12:52 8,496.60 8,497.15 8,495.25 8,495.25 0.0K
12:53 8,495.00 8,495.35 8,494.20 8,494.20 0.0K
12:54 8,494.25 8,495.15 8,494.10 8,494.75 0.0K
12:55 8,494.85 8,497.35 8,494.65 8,497.35 0.0K
12:56 8,497.50 8,497.50 8,496.50 8,497.25 0.0K
12:57 8,496.90 8,497.05 8,491.90 8,491.90 0.0K
12:58 8,492.00 8,492.80 8,488.80 8,488.80 0.0K
12:59 8,489.20 8,489.20 8,486.55 8,486.75 0.0K
13:00 8,486.75 8,487.90 8,486.05 8,487.90 0.0K
13:01 8,487.30 8,487.90 8,486.50 8,487.55 0.0K
13:02 8,487.75 8,490.10 8,487.75 8,489.90 0.0K
13:03 8,490.00 8,490.70 8,489.15 8,489.60 0.0K
13:04 8,489.55 8,491.00 8,489.30 8,490.35 0.0K
13:05 8,490.65 8,491.20 8,489.35 8,489.65 0.0K
13:06 8,489.80 8,490.60 8,489.00 8,489.00 0.0K
13:07 8,488.65 8,489.25 8,488.25 8,488.60 0.0K
13:08 8,487.85 8,488.85 8,487.80 8,487.90 0.0K
13:09 8,487.75 8,488.15 8,485.25 8,485.25 0.0K
13:10 8,485.40 8,485.90 8,484.10 8,485.45 0.0K
13:11 8,485.60 8,486.05 8,483.25 8,483.70 0.0K
13:12 8,483.75 8,484.05 8,481.80 8,482.15 0.0K
13:13 8,482.00 8,482.00 8,479.85 8,480.90 0.0K
13:14 8,480.85 8,481.15 8,478.40 8,478.40 0.0K
13:15 8,478.20 8,478.25 8,473.60 8,473.60 0.0K
13:16 8,473.75 8,474.65 8,472.55 8,473.30 0.0K
13:17 8,473.05 8,473.85 8,472.60 8,472.60 0.0K
13:18 8,472.80 8,473.65 8,471.20 8,472.60 0.0K
13:19 8,472.65 8,474.80 8,472.65 8,474.65 0.0K
13:20 8,474.20 8,474.40 8,469.20 8,469.20 0.0K
13:21 8,469.45 8,469.45 8,467.50 8,468.75 0.0K
13:22 8,469.20 8,469.65 8,466.80 8,466.80 0.0K
13:23 8,466.30 8,467.20 8,466.30 8,466.80 0.0K
13:24 8,467.00 8,467.15 8,464.55 8,464.55 0.0K
13:25 8,464.75 8,464.75 8,457.30 8,457.70 0.0K
13:26 8,457.55 8,460.25 8,457.55 8,458.60 0.0K
13:27 8,458.50 8,463.45 8,458.05 8,463.30 0.0K
13:28 8,463.05 8,464.45 8,462.80 8,463.60 0.0K
13:29 8,463.80 8,465.05 8,463.60 8,463.75 0.0K
13:30 8,463.45 8,463.45 8,456.00 8,456.00 0.0K
13:31 8,455.95 8,456.80 8,452.05 8,452.05 0.0K
13:32 8,451.00 8,451.30 8,448.95 8,449.95 0.0K
13:33 8,449.40 8,451.10 8,448.15 8,448.15 0.0K
13:34 8,448.35 8,448.35 8,446.30 8,446.65 0.0K
13:35 8,446.75 8,448.65 8,445.40 8,448.65 0.0K
13:36 8,448.90 8,449.85 8,448.50 8,449.60 0.0K
13:37 8,448.80 8,456.50 8,448.40 8,456.50 0.0K
13:38 8,455.10 8,455.10 8,450.50 8,450.50 0.0K
13:39 8,450.45 8,450.55 8,448.95 8,450.35 0.0K
13:40 8,450.05 8,451.90 8,449.70 8,451.40 0.0K
13:41 8,450.95 8,451.20 8,449.40 8,449.80 0.0K
13:42 8,450.65 8,452.35 8,450.65 8,451.75 0.0K
13:43 8,451.75 8,452.55 8,450.65 8,450.85 0.0K
13:44 8,450.85 8,452.70 8,449.75 8,450.65 0.0K
13:45 8,450.20 8,456.75 8,450.10 8,456.75 0.0K
13:46 8,456.75 8,461.80 8,456.75 8,461.80 0.0K
13:47 8,461.15 8,462.70 8,459.25 8,459.25 0.0K
13:48 8,457.55 8,460.90 8,457.25 8,460.10 0.0K
13:49 8,460.05 8,461.75 8,459.75 8,460.10 0.0K
13:50 8,458.50 8,458.50 8,453.40 8,453.40 0.0K
13:51 8,452.85 8,452.85 8,447.80 8,447.80 0.0K
13:52 8,447.10 8,449.45 8,444.85 8,448.50 0.0K
13:53 8,448.00 8,449.30 8,447.40 8,449.30 0.0K
13:54 8,449.55 8,453.00 8,449.55 8,452.70 0.0K
13:55 8,452.70 8,455.20 8,452.55 8,455.05 0.0K
13:56 8,455.20 8,457.00 8,453.35 8,453.35 0.0K
13:57 8,453.75 8,454.20 8,451.25 8,451.70 0.0K
13:58 8,451.20 8,451.60 8,447.25 8,447.30 0.0K
13:59 8,447.25 8,449.80 8,447.05 8,448.15 0.0K
14:00 8,448.05 8,449.45 8,447.30 8,448.90 0.0K
14:01 8,448.40 8,450.40 8,447.00 8,447.10 0.0K
14:02 8,446.80 8,450.95 8,446.15 8,450.95 0.0K
14:03 8,451.30 8,451.60 8,445.25 8,445.45 0.0K
14:04 8,445.30 8,445.30 8,442.60 8,442.95 0.0K
14:05 8,443.15 8,443.15 8,441.05 8,441.20 0.0K
14:06 8,440.90 8,442.15 8,439.80 8,442.15 0.0K
14:07 8,441.70 8,441.70 8,438.25 8,438.25 0.0K
14:08 8,438.35 8,438.70 8,436.85 8,437.75 0.0K
14:09 8,438.40 8,445.25 8,438.20 8,445.25 0.0K
14:10 8,445.90 8,449.00 8,445.80 8,449.00 0.0K
14:11 8,448.85 8,448.85 8,445.70 8,446.55 0.0K
14:12 8,446.85 8,447.65 8,445.50 8,447.45 0.0K
14:13 8,448.00 8,450.75 8,448.00 8,448.80 0.0K
14:14 8,448.90 8,448.90 8,445.35 8,446.80 0.0K
14:15 8,447.05 8,447.05 8,440.40 8,440.40 0.0K
14:16 8,440.10 8,440.80 8,440.05 8,440.80 0.0K
14:17 8,439.65 8,439.65 8,436.90 8,438.75 0.0K
14:18 8,439.15 8,441.15 8,438.60 8,440.50 0.0K
14:19 8,440.30 8,440.75 8,437.55 8,437.55 0.0K
14:20 8,437.25 8,439.35 8,435.70 8,438.75 0.0K
14:21 8,438.65 8,440.10 8,437.85 8,438.10 0.0K
14:22 8,438.30 8,438.30 8,432.50 8,432.50 0.0K
14:23 8,433.40 8,440.05 8,433.40 8,439.80 0.0K
14:24 8,438.90 8,439.10 8,431.45 8,431.45 0.0K
14:25 8,431.45 8,436.10 8,430.70 8,436.10 0.0K
14:26 8,436.65 8,440.00 8,436.00 8,439.90 0.0K
14:27 8,439.65 8,440.30 8,434.75 8,434.75 0.0K
14:28 8,434.75 8,434.75 8,432.25 8,433.60 0.0K
14:29 8,433.65 8,435.85 8,433.65 8,435.35 0.0K
14:30 8,435.90 8,438.05 8,435.30 8,438.05 0.0K
14:31 8,438.10 8,440.45 8,437.95 8,439.45 0.0K
14:32 8,438.60 8,438.60 8,435.90 8,436.95 0.0K
14:33 8,437.25 8,445.05 8,437.10 8,445.05 0.0K
14:34 8,445.15 8,450.20 8,445.15 8,449.60 0.0K
14:35 8,449.00 8,451.10 8,446.95 8,451.10 0.0K
14:36 8,450.80 8,451.65 8,449.45 8,450.35 0.0K
14:37 8,451.05 8,452.80 8,451.00 8,451.90 0.0K
14:38 8,452.00 8,460.05 8,452.00 8,459.80 0.0K
14:39 8,458.90 8,459.30 8,458.40 8,458.90 0.0K
14:40 8,459.15 8,459.20 8,455.50 8,457.55 0.0K
14:41 8,457.00 8,459.55 8,455.70 8,459.55 0.0K
14:42 8,460.10 8,463.50 8,460.10 8,462.15 0.0K
14:43 8,462.35 8,464.80 8,462.00 8,464.50 0.0K
14:44 8,462.15 8,462.65 8,458.95 8,458.95 0.0K
14:45 8,458.20 8,458.70 8,455.50 8,455.50 0.0K
14:46 8,456.00 8,456.40 8,451.35 8,451.35 0.0K
14:47 8,451.55 8,455.45 8,450.20 8,454.90 0.0K
14:48 8,455.10 8,457.80 8,454.65 8,457.40 0.0K
14:49 8,457.35 8,460.40 8,457.35 8,460.40 0.0K
14:50 8,460.65 8,463.65 8,460.65 8,462.65 0.0K
14:51 8,463.35 8,464.10 8,462.25 8,463.05 0.0K
14:52 8,462.75 8,462.75 8,456.35 8,456.35 0.0K
14:53 8,456.05 8,456.05 8,453.60 8,455.60 0.0K
14:54 8,455.20 8,455.20 8,450.20 8,450.20 0.0K
14:55 8,451.45 8,453.15 8,451.20 8,452.10 0.0K
14:56 8,452.25 8,452.25 8,449.90 8,451.15 0.0K
14:57 8,451.40 8,452.50 8,450.80 8,452.10 0.0K
14:58 8,451.50 8,451.50 8,444.60 8,445.70 0.0K
14:59 8,445.80 8,447.35 8,444.60 8,444.60 0.0K
15:00 8,444.50 8,444.50 8,435.80 8,441.20 0.0K
15:01 8,440.00 8,445.35 8,440.00 8,445.35 0.0K
15:02 8,446.20 8,448.25 8,446.20 8,448.25 0.0K
15:03 8,448.15 8,448.15 8,446.40 8,447.05 0.0K
15:04 8,447.45 8,448.00 8,445.70 8,445.70 0.0K
15:05 8,445.60 8,445.60 8,440.65 8,440.90 0.0K
15:06 8,439.95 8,441.45 8,439.45 8,441.45 0.0K
15:07 8,440.95 8,441.25 8,438.95 8,441.05 0.0K
15:08 8,441.10 8,442.55 8,440.25 8,440.25 0.0K
15:09 8,439.85 8,439.85 8,437.55 8,439.00 0.0K
15:10 8,438.40 8,439.10 8,435.00 8,435.00 0.0K
15:11 8,434.90 8,435.65 8,432.15 8,432.15 0.0K
15:12 8,432.30 8,434.25 8,431.85 8,432.55 0.0K
15:13 8,432.05 8,432.05 8,430.15 8,430.55 0.0K
15:14 8,430.35 8,431.80 8,430.15 8,430.15 0.0K
15:15 8,430.65 8,430.80 8,428.00 8,429.40 0.0K
15:16 8,429.20 8,431.05 8,428.70 8,430.55 0.0K
15:17 8,430.70 8,431.20 8,428.05 8,428.65 0.0K
15:18 8,428.45 8,430.05 8,425.20 8,429.95 0.0K
15:19 8,430.05 8,431.80 8,430.05 8,430.70 0.0K
15:20 8,430.15 8,434.20 8,430.15 8,433.65 0.0K
15:21 8,434.30 8,436.65 8,433.70 8,436.65 0.0K
15:22 8,436.50 8,436.50 8,434.15 8,435.05 0.0K
15:23 8,433.75 8,434.60 8,431.85 8,433.25 0.0K
15:24 8,432.60 8,432.80 8,431.05 8,432.20 0.0K
15:25 8,433.30 8,434.30 8,432.20 8,433.90 0.0K
15:26 8,433.20 8,434.00 8,432.80 8,433.50 0.0K
15:27 8,433.85 8,436.45 8,433.85 8,436.00 0.0K
15:28 8,436.65 8,440.25 8,436.65 8,440.25 0.0K
15:29 8,440.75 8,441.60 8,434.80 8,434.80 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 8,635.55 8,644.40 8,424.75 8,434.80 0.0M
2025-09-25 8,693.40 8,747.30 8,651.00 8,663.15 0.0M
2025-09-24 8,763.25 8,775.00 8,680.35 8,691.20 0.0M
2025-09-23 8,810.75 8,830.90 8,734.00 8,755.30 0.0M
2025-09-22 8,904.15 8,911.40 8,784.15 8,796.75 0.0M
2025-09-19 8,902.60 8,932.30 8,872.00 8,909.70 0.0M
2025-09-18 8,883.80 8,921.10 8,848.10 8,894.60 0.0M
2025-09-17 8,808.30 8,872.55 8,798.60 8,848.45 0.0M
2025-09-16 8,729.25 8,785.70 8,698.65 8,777.60 0.0M
2025-09-15 8,671.25 8,725.70 8,661.55 8,703.90 0.0M
2025-09-12 8,637.55 8,655.80 8,611.80 8,647.70 0.0M
2025-09-11 8,613.60 8,642.30 8,594.05 8,607.10 0.0M
2025-09-10 8,562.60 8,618.30 8,560.55 8,593.40 0.0M
2025-09-09 8,527.30 8,538.40 8,477.90 8,527.80 0.0M
2025-09-08 8,508.70 8,538.40 8,464.50 8,500.95 0.0M
2025-09-05 8,500.80 8,557.90 8,447.85 8,479.35 0.0M
2025-09-04 8,625.60 8,630.35 8,469.80 8,481.50 0.0M
2025-09-03 8,475.95 8,553.40 8,446.85 8,542.00 0.0M
2025-09-02 8,449.90 8,509.90 8,392.40 8,458.75 0.0M
2025-09-01 8,282.00 8,423.90 8,279.85 8,414.65 0.0M
2025-08-29 8,299.05 8,341.70 8,254.65 8,261.55 0.0M
2025-08-28 8,423.95 8,425.90 8,290.75 8,297.55 0.0M
2025-08-26 8,593.35 8,598.45 8,411.65 8,428.70 0.0M
2025-08-25 8,647.85 8,672.15 8,607.50 8,612.65 0.0M
2025-08-22 8,655.00 8,665.00 8,617.00 8,628.05 0.0M
2025-08-21 8,718.60 8,729.80 8,646.50 8,651.70 0.0M
2025-08-20 8,693.45 8,706.65 8,648.55 8,688.10 0.0M
2025-08-19 8,633.20 8,680.80 8,593.05 8,675.90 0.0M
2025-08-18 8,611.40 8,643.60 8,555.20 8,618.10 0.0M
2025-08-14 8,548.60 8,581.30 8,482.55 8,494.00 0.0M
2025-08-13 8,506.65 8,545.90 8,504.60 8,530.15 0.0M
2025-08-12 8,474.50 8,512.55 8,431.85 8,473.45 0.0M
2025-08-11 8,411.35 8,471.00 8,363.30 8,457.40 0.0M
2025-08-08 8,539.90 8,543.70 8,394.85 8,416.20 0.0M
2025-08-07 8,460.55 8,552.45 8,416.20 8,538.95 0.0M
2025-08-06 8,610.15 8,620.55 8,474.65 8,512.55 0.0M
2025-08-05 8,652.85 8,677.80 8,582.60 8,619.00 0.0M
2025-08-04 8,549.25 8,655.95 8,518.85 8,645.50 0.0M
2025-08-01 8,645.95 8,661.15 8,501.95 8,517.95 0.0M
2025-07-31 8,662.75 8,756.05 8,636.80 8,671.85 0.0M
2025-07-30 8,847.35 8,871.50 8,762.60 8,770.65 0.0M
2025-07-29 8,714.60 8,840.15 8,670.45 8,829.45 0.0M
2025-07-28 8,793.75 8,886.15 8,719.40 8,734.70 0.0M
2025-07-25 8,986.00 8,991.95 8,818.15 8,828.85 0.0M
2025-07-24 9,133.80 9,134.60 9,007.20 9,014.95 0.0M
2025-07-23 9,152.35 9,158.55 9,069.80 9,133.45 0.0M
2025-07-22 9,219.10 9,235.75 9,125.95 9,132.65 0.0M
2025-07-21 9,162.25 9,194.50 9,117.15 9,181.05 0.0M
2025-07-18 9,252.70 9,258.50 9,148.20 9,162.55 0.0M
2025-07-17 9,273.25 9,282.70 9,228.50 9,242.90 0.0M
2025-07-16 9,249.95 9,281.15 9,214.25 9,249.85 0.0M
2025-07-15 9,189.20 9,257.80 9,179.25 9,251.05 0.0M
2025-07-14 9,074.85 9,179.10 9,051.20 9,164.20 0.0M
2025-07-11 9,135.55 9,171.35 9,046.75 9,061.30 0.0M
2025-07-10 9,218.70 9,230.90 9,128.40 9,156.50 0.0M
2025-07-09 9,154.15 9,208.55 9,143.05 9,192.50 0.0M
2025-07-08 9,163.25 9,207.15 9,054.65 9,137.70 0.0M
2025-07-07 9,197.60 9,211.05 9,141.50 9,161.75 0.0M
2025-07-04 9,201.65 9,220.90 9,143.75 9,199.45 0.0M
2025-07-03 9,173.50 9,219.15 9,161.55 9,198.70 0.0M
2025-07-02 9,213.30 9,219.65 9,120.25 9,160.60 0.0M
2025-07-01 9,221.50 9,226.25 9,150.25 9,189.10 0.0M
2025-06-30 9,162.40 9,225.45 9,161.40 9,187.30 0.0M
2025-06-27 9,113.50 9,164.00 9,102.30 9,120.60 0.0M
2025-06-26 9,079.80 9,087.90 9,004.15 9,073.15 0.0M
2025-06-25 8,967.90 9,070.00 8,951.65 9,043.05 0.0M
2025-06-24 8,941.10 8,955.20 8,891.20 8,913.20 0.0M
2025-06-23 8,708.00 8,859.65 8,706.10 8,844.95 0.0M
2025-06-20 8,672.80 8,797.60 8,649.30 8,780.10 0.0M
2025-06-19 8,854.25 8,873.10 8,653.90 8,676.50 0.0M
2025-06-18 8,854.55 8,911.60 8,798.85 8,858.10 0.0M
2025-06-17 8,949.30 8,966.05 8,846.65 8,864.20 0.0M
2025-06-16 8,848.05 8,944.25 8,710.70 8,937.85 0.0M
2025-06-13 8,715.55 8,875.00 8,715.00 8,842.35 0.0M
2025-06-12 9,072.55 9,088.30 8,883.35 8,901.40 0.0M
2025-06-11 9,151.30 9,171.30 9,005.10 9,076.20 0.0M
2025-06-10 9,154.20 9,155.00 9,099.40 9,128.80 0.0M
2025-06-09 9,000.15 9,114.55 8,991.50 9,108.15 0.0M
2025-06-06 8,868.00 8,960.75 8,847.25 8,941.35 0.0M
2025-06-05 8,785.00 8,852.80 8,779.25 8,839.30 0.0M
2025-06-04 8,718.15 8,761.70 8,643.85 8,755.45 0.0M
2025-06-03 8,719.90 8,753.15 8,659.95 8,692.30 0.0M
2025-06-02 8,568.15 8,700.50 8,520.75 8,683.20 0.0M
2025-05-30 8,571.95 8,603.10 8,526.65 8,561.50 0.0M
2025-05-29 8,545.10 8,568.15 8,521.05 8,558.10 0.0M
2025-05-28 8,532.70 8,555.45 8,497.80 8,505.60 0.0M
2025-05-27 8,496.55 8,523.05 8,465.15 8,494.70 0.0M
2025-05-26 8,490.70 8,534.75 8,466.35 8,479.45 0.0M
2025-05-23 8,384.05 8,478.95 8,335.30 8,462.75 0.0M
2025-05-22 8,389.50 8,418.85 8,326.10 8,381.25 0.0M
2025-05-21 8,396.50 8,433.40 8,334.55 8,392.45 0.0M
2025-05-20 8,505.60 8,525.20 8,361.90 8,377.85 0.0M
2025-05-19 8,445.70 8,501.05 8,390.90 8,461.90 0.0M
2025-05-16 8,297.65 8,405.30 8,257.05 8,393.45 0.0M
2025-05-15 8,272.85 8,286.65 8,235.75 8,256.05 0.0M
2025-05-14 8,165.65 8,247.35 8,127.25 8,238.30 0.0M
2025-05-13 8,092.90 8,136.30 8,061.80 8,125.40 0.0M
2025-05-12 7,982.25 8,092.20 7,959.30 8,080.75 0.0M
2025-05-09 7,603.00 7,758.95 7,601.30 7,736.55 0.0M
2025-05-08 7,945.00 8,024.80 7,754.20 7,799.10 0.0M
2025-05-07 7,691.30 7,926.75 7,688.65 7,917.30 0.0M
2025-05-06 8,049.00 8,064.25 7,783.95 7,803.05 0.0M
2025-05-05 7,962.75 8,041.35 7,926.75 8,030.80 0.0M
2025-05-02 7,956.90 8,029.85 7,903.40 7,934.25 0.0M
2025-04-30 8,091.55 8,092.30 7,911.55 7,943.40 0.0M
2025-04-29 8,119.45 8,184.60 8,066.80 8,091.20 0.0M
2025-04-28 7,978.60 8,095.55 7,953.40 8,070.20 0.0M
2025-04-25 8,219.70 8,242.10 7,902.90 8,017.70 0.0M
2025-04-24 8,227.95 8,269.10 8,197.75 8,212.65 0.0M
2025-04-23 8,229.35 8,264.05 8,086.80 8,221.35 0.0M
2025-04-22 8,151.35 8,211.95 8,097.90 8,179.20 0.0M
2025-04-21 7,952.95 8,118.15 7,931.25 8,107.90 0.0M
2025-04-17 7,862.45 7,939.00 7,844.00 7,907.05 0.0M
2025-04-16 7,824.20 7,891.50 7,812.15 7,883.10 0.0M
2025-04-15 7,680.70 7,811.55 7,656.80 7,802.55 0.0M
2025-04-11 7,544.30 7,583.60 7,451.75 7,571.50 0.0M
2025-04-09 7,397.20 7,407.15 7,283.15 7,360.60 0.0M
2025-04-08 7,470.30 7,519.05 7,353.05 7,424.85 0.0M
2025-04-07 6,778.20 7,325.80 6,776.05 7,275.35 0.0M
2025-04-04 7,790.70 7,804.85 7,471.35 7,522.50 0.0M
2025-04-03 7,710.10 7,821.85 7,698.40 7,804.30 0.0M
2025-04-02 7,660.60 7,757.95 7,569.30 7,751.35 0.0M
2025-04-01 7,713.25 7,764.90 7,616.25 7,653.30 0.0M
2025-03-28 7,772.35 7,856.35 7,697.70 7,724.65 0.0M
2025-03-27 7,671.65 7,753.60 7,641.40 7,735.90 0.0M
2025-03-26 7,778.65 7,809.75 7,678.10 7,689.20 0.0M
2025-03-25 7,939.05 7,953.30 7,744.35 7,765.15 0.0M
2025-03-24 7,860.65 7,932.90 7,819.95 7,881.20 0.0M
2025-03-21 7,663.60 7,816.10 7,639.35 7,803.95 0.0M
2025-03-20 7,663.85 7,702.95 7,565.90 7,640.80 0.0M
2025-03-19 7,485.80 7,620.95 7,454.85 7,603.20 0.0M
2025-03-18 7,294.90 7,465.20 7,290.55 7,455.00 0.0M
2025-03-17 7,216.60 7,295.55 7,199.25 7,247.45 0.0M
2025-03-13 7,292.40 7,304.55 7,185.90 7,192.95 0.0M
2025-03-12 7,317.75 7,342.80 7,192.45 7,270.40 0.0M
2025-03-11 7,248.15 7,315.90 7,193.10 7,284.50 0.0M
2025-03-10 7,488.85 7,557.60 7,305.15 7,329.95 0.0M
2025-03-07 7,487.25 7,547.15 7,463.50 7,480.30 0.0M
2025-03-06 7,445.05 7,504.70 7,418.15 7,476.65 0.0M
2025-03-05 7,150.45 7,386.80 7,150.45 7,379.25 0.0M
2025-03-04 7,020.35 7,204.15 6,975.95 7,148.65 0.0M
2025-03-03 7,117.10 7,159.50 6,943.95 7,109.55 0.0M
2025-02-28 7,254.50 7,272.70 7,055.05 7,095.75 0.0M
2025-02-27 7,442.90 7,456.45 7,284.00 7,323.25 0.0M
2025-02-25 7,455.60 7,522.60 7,409.15 7,429.70 0.0M
2025-02-24 7,484.10 7,526.85 7,404.05 7,461.40 0.0M
2025-02-21 7,618.80 7,713.20 7,510.90 7,544.40 0.0M
2025-02-20 7,486.30 7,635.90 7,460.25 7,625.95 0.0M
2025-02-19 7,291.55 7,537.10 7,255.65 7,509.05 0.0M
2025-02-18 7,456.55 7,466.15 7,283.55 7,346.00 0.0M
2025-02-17 7,360.45 7,468.90 7,236.25 7,453.75 0.0M
2025-02-14 7,719.80 7,727.65 7,328.15 7,402.70 0.0M
2025-02-13 7,721.40 7,810.55 7,683.70 7,695.70 0.0M
2025-02-12 7,735.70 7,777.80 7,486.15 7,731.00 0.0M
2025-02-11 8,022.85 8,030.55 7,694.00 7,746.20 0.0M
2025-02-10 8,210.85 8,230.00 7,995.10 8,027.20 0.0M
2025-02-07 8,198.80 8,261.70 8,118.50 8,214.20 0.0M
2025-02-06 8,286.25 8,293.00 8,196.80 8,231.95 0.0M
2025-02-05 8,105.15 8,269.10 8,104.60 8,249.50 0.0M
2025-02-04 8,040.10 8,087.85 7,995.00 8,081.80 0.0M
2025-02-03 8,062.80 8,084.60 7,934.75 7,980.00 0.0M
2025-02-01 8,063.15 8,160.95 7,944.95 8,141.20 0.0M
2025-01-31 7,933.00 8,055.65 7,907.95 8,049.35 0.0M
2025-01-30 7,958.90 7,995.45 7,872.10 7,901.80 0.0M
2025-01-29 7,651.20 7,905.35 7,644.50 7,895.95 0.0M
2025-01-28 7,824.55 7,829.30 7,522.00 7,649.10 0.0M
2025-01-27 8,037.00 8,037.70 7,747.95 7,800.70 0.0M
2025-01-24 8,339.35 8,357.20 8,087.00 8,115.50 0.0M
2025-01-23 8,228.40 8,368.70 8,189.70 8,346.10 0.0M
2025-01-22 8,355.85 8,362.85 8,110.40 8,237.35 0.0M
2025-01-21 8,539.10 8,554.25 8,324.80 8,341.95 0.0M
2025-01-20 8,444.65 8,526.75 8,382.65 8,520.25 0.0M
2025-01-17 8,400.55 8,436.95 8,338.55 8,421.95 0.0M
2025-01-16 8,357.65 8,441.55 8,356.85 8,402.15 0.0M
2025-01-15 8,277.25 8,347.65 8,186.25 8,288.10 0.0M
2025-01-14 8,096.00 8,248.85 8,095.25 8,229.30 0.0M
2025-01-13 8,271.00 8,332.35 8,019.30 8,068.20 0.0M
2025-01-10 8,599.05 8,607.65 8,381.05 8,386.95 0.0M
2025-01-09 8,701.35 8,733.95 8,597.20 8,608.15 0.0M
2025-01-08 8,848.10 8,858.30 8,631.20 8,702.55 0.0M
2025-01-07 8,749.00 8,852.75 8,737.45 8,838.85 0.0M
2025-01-06 9,039.15 9,051.00 8,714.25 8,736.40 0.0M
2025-01-03 9,080.00 9,119.55 9,000.40 9,012.75 0.0M
2025-01-02 9,032.40 9,070.30 8,979.35 9,065.20 0.0M
2025-01-01 8,940.90 9,023.20 8,922.65 9,008.30 0.0M