Nifty500 Value 50 (NIFTY500VALUE50)

NIFTY500VALUE50
🏛️ Indien →
14,362.30
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 14,506.50 14,506.50 14,506.50 14,506.50 0.0K
09:15 14,511.90 14,511.90 14,497.15 14,497.15 0.0K
09:16 14,495.60 14,497.05 14,473.80 14,473.80 0.0K
09:17 14,471.15 14,472.60 14,461.60 14,463.50 0.0K
09:18 14,463.30 14,469.75 14,458.25 14,469.75 0.0K
09:19 14,469.30 14,491.15 14,469.30 14,490.25 0.0K
09:20 14,489.15 14,496.90 14,487.05 14,494.75 0.0K
09:21 14,493.65 14,502.70 14,493.65 14,502.70 0.0K
09:22 14,502.45 14,502.45 14,494.25 14,499.00 0.0K
09:23 14,496.95 14,498.95 14,494.10 14,494.10 0.0K
09:24 14,494.30 14,495.25 14,487.50 14,489.90 0.0K
09:25 14,489.20 14,492.75 14,481.55 14,486.65 0.0K
09:26 14,484.45 14,495.85 14,484.45 14,494.65 0.0K
09:27 14,498.15 14,501.70 14,494.60 14,494.95 0.0K
09:28 14,494.10 14,494.10 14,482.60 14,482.60 0.0K
09:29 14,481.10 14,483.35 14,478.30 14,480.15 0.0K
09:30 14,479.85 14,479.85 14,469.70 14,476.25 0.0K
09:31 14,477.35 14,477.85 14,466.35 14,466.35 0.0K
09:32 14,464.85 14,468.55 14,462.00 14,462.00 0.0K
09:33 14,460.70 14,466.75 14,460.15 14,465.00 0.0K
09:34 14,465.45 14,466.45 14,457.30 14,458.65 0.0K
09:35 14,458.50 14,461.90 14,456.35 14,459.35 0.0K
09:36 14,458.70 14,468.85 14,458.35 14,467.60 0.0K
09:37 14,466.05 14,472.90 14,465.60 14,469.90 0.0K
09:38 14,469.10 14,472.60 14,468.25 14,472.60 0.0K
09:39 14,473.55 14,491.40 14,473.55 14,488.80 0.0K
09:40 14,490.30 14,502.80 14,487.75 14,502.80 0.0K
09:41 14,501.20 14,502.45 14,489.40 14,489.40 0.0K
09:42 14,488.50 14,488.50 14,479.10 14,480.45 0.0K
09:43 14,480.45 14,480.45 14,470.25 14,470.25 0.0K
09:44 14,469.80 14,471.30 14,467.20 14,469.70 0.0K
09:45 14,469.80 14,469.80 14,460.90 14,461.10 0.0K
09:46 14,460.20 14,461.90 14,455.05 14,455.05 0.0K
09:47 14,455.45 14,455.45 14,450.25 14,450.25 0.0K
09:48 14,449.65 14,451.30 14,445.75 14,446.75 0.0K
09:49 14,446.25 14,446.90 14,444.20 14,444.20 0.0K
09:50 14,443.85 14,443.85 14,432.95 14,433.25 0.0K
09:51 14,432.40 14,439.15 14,431.25 14,437.15 0.0K
09:52 14,437.70 14,444.15 14,435.90 14,444.15 0.0K
09:53 14,445.30 14,445.30 14,438.00 14,438.00 0.0K
09:54 14,439.95 14,441.25 14,438.95 14,438.95 0.0K
09:55 14,439.50 14,439.50 14,429.60 14,429.60 0.0K
09:56 14,429.60 14,431.30 14,426.25 14,428.60 0.0K
09:57 14,427.90 14,438.55 14,427.90 14,436.85 0.0K
09:58 14,437.60 14,439.65 14,428.45 14,430.65 0.0K
09:59 14,430.40 14,431.75 14,430.10 14,430.40 0.0K
10:00 14,431.10 14,431.10 14,425.45 14,426.90 0.0K
10:01 14,427.50 14,434.70 14,427.45 14,434.70 0.0K
10:02 14,435.00 14,447.90 14,435.00 14,447.90 0.0K
10:03 14,448.15 14,448.25 14,442.35 14,446.35 0.0K
10:04 14,445.40 14,456.10 14,445.40 14,455.40 0.0K
10:05 14,455.95 14,455.95 14,445.50 14,445.50 0.0K
10:06 14,446.20 14,454.10 14,446.20 14,452.05 0.0K
10:07 14,451.60 14,461.50 14,451.60 14,459.80 0.0K
10:08 14,459.80 14,470.55 14,459.80 14,470.40 0.0K
10:09 14,469.55 14,477.55 14,469.55 14,476.30 0.0K
10:10 14,476.55 14,477.60 14,470.75 14,470.75 0.0K
10:11 14,470.60 14,470.60 14,465.95 14,467.25 0.0K
10:12 14,467.35 14,470.50 14,466.05 14,470.10 0.0K
10:13 14,469.55 14,478.35 14,469.55 14,477.00 0.0K
10:14 14,477.00 14,477.95 14,472.40 14,472.40 0.0K
10:15 14,471.80 14,474.55 14,471.75 14,474.10 0.0K
10:16 14,473.50 14,474.50 14,471.05 14,471.05 0.0K
10:17 14,471.60 14,471.60 14,466.35 14,467.30 0.0K
10:18 14,466.80 14,466.80 14,453.70 14,453.70 0.0K
10:19 14,452.65 14,456.60 14,451.10 14,456.60 0.0K
10:20 14,455.60 14,456.20 14,452.95 14,452.95 0.0K
10:21 14,452.05 14,452.15 14,449.05 14,449.55 0.0K
10:22 14,449.85 14,449.85 14,445.55 14,446.65 0.0K
10:23 14,446.90 14,448.05 14,446.25 14,446.55 0.0K
10:24 14,446.40 14,450.00 14,446.35 14,450.00 0.0K
10:25 14,449.75 14,451.50 14,449.70 14,449.85 0.0K
10:26 14,450.30 14,459.70 14,450.30 14,459.70 0.0K
10:27 14,460.05 14,460.35 14,457.30 14,459.20 0.0K
10:28 14,459.00 14,461.90 14,458.85 14,461.90 0.0K
10:29 14,462.30 14,464.95 14,461.75 14,464.15 0.0K
10:30 14,464.60 14,464.75 14,462.15 14,464.25 0.0K
10:31 14,463.55 14,465.90 14,459.95 14,460.40 0.0K
10:32 14,459.95 14,460.15 14,454.80 14,454.80 0.0K
10:33 14,453.95 14,454.30 14,447.20 14,447.20 0.0K
10:34 14,447.90 14,448.35 14,446.40 14,447.75 0.0K
10:35 14,447.55 14,451.30 14,446.75 14,450.40 0.0K
10:36 14,450.20 14,456.80 14,448.75 14,456.80 0.0K
10:37 14,457.20 14,460.05 14,456.25 14,460.05 0.0K
10:38 14,461.45 14,468.35 14,461.45 14,467.15 0.0K
10:39 14,467.40 14,469.50 14,467.40 14,469.10 0.0K
10:40 14,469.55 14,470.05 14,468.50 14,468.75 0.0K
10:41 14,468.10 14,468.10 14,464.80 14,465.95 0.0K
10:42 14,466.95 14,470.00 14,466.95 14,469.45 0.0K
10:43 14,469.55 14,471.70 14,467.20 14,471.70 0.0K
10:44 14,470.55 14,471.40 14,469.45 14,469.45 0.0K
10:45 14,470.55 14,473.90 14,470.55 14,472.45 0.0K
10:46 14,472.50 14,473.60 14,469.50 14,473.60 0.0K
10:47 14,473.05 14,473.65 14,468.15 14,468.95 0.0K
10:48 14,468.50 14,468.50 14,462.60 14,462.60 0.0K
10:49 14,462.55 14,463.15 14,461.05 14,461.55 0.0K
10:50 14,461.50 14,462.35 14,460.45 14,461.50 0.0K
10:51 14,462.45 14,462.45 14,460.05 14,460.05 0.0K
10:52 14,459.00 14,462.90 14,457.80 14,457.80 0.0K
10:53 14,456.60 14,457.95 14,453.20 14,453.20 0.0K
10:54 14,453.65 14,456.85 14,453.55 14,456.85 0.0K
10:55 14,456.70 14,464.75 14,456.70 14,464.75 0.0K
10:56 14,464.50 14,471.00 14,464.50 14,468.20 0.0K
10:57 14,467.90 14,471.70 14,467.90 14,470.15 0.0K
10:58 14,469.50 14,469.65 14,466.20 14,468.35 0.0K
10:59 14,468.35 14,470.80 14,467.35 14,470.50 0.0K
11:00 14,470.65 14,471.75 14,468.95 14,469.95 0.0K
11:01 14,471.30 14,472.45 14,470.80 14,472.45 0.0K
11:02 14,473.30 14,477.20 14,472.60 14,477.20 0.0K
11:03 14,476.65 14,485.05 14,476.20 14,485.05 0.0K
11:04 14,485.40 14,485.40 14,476.20 14,476.20 0.0K
11:05 14,477.45 14,478.30 14,476.30 14,478.30 0.0K
11:06 14,479.35 14,479.70 14,473.20 14,473.20 0.0K
11:07 14,472.70 14,472.70 14,467.80 14,469.30 0.0K
11:08 14,470.35 14,472.35 14,468.85 14,470.65 0.0K
11:09 14,469.75 14,470.80 14,465.45 14,465.45 0.0K
11:10 14,465.40 14,465.55 14,460.35 14,460.35 0.0K
11:11 14,460.00 14,460.00 14,454.45 14,454.95 0.0K
11:12 14,454.35 14,454.35 14,451.65 14,451.95 0.0K
11:13 14,451.50 14,451.50 14,445.90 14,446.20 0.0K
11:14 14,446.50 14,446.50 14,444.00 14,444.65 0.0K
11:15 14,444.35 14,444.35 14,438.10 14,439.70 0.0K
11:16 14,440.45 14,445.00 14,440.10 14,444.80 0.0K
11:17 14,443.95 14,443.95 14,439.05 14,439.25 0.0K
11:18 14,439.45 14,444.50 14,439.45 14,444.50 0.0K
11:19 14,443.75 14,444.35 14,441.30 14,441.30 0.0K
11:20 14,441.70 14,444.30 14,441.70 14,442.95 0.0K
11:21 14,442.70 14,446.60 14,442.35 14,446.60 0.0K
11:22 14,446.70 14,449.75 14,446.05 14,449.60 0.0K
11:23 14,449.60 14,452.60 14,449.50 14,452.60 0.0K
11:24 14,452.25 14,452.50 14,451.25 14,452.00 0.0K
11:25 14,452.10 14,455.95 14,452.00 14,455.95 0.0K
11:26 14,455.55 14,455.85 14,452.95 14,454.00 0.0K
11:27 14,454.00 14,454.05 14,452.50 14,454.05 0.0K
11:28 14,453.20 14,454.60 14,451.85 14,451.85 0.0K
11:29 14,452.05 14,452.05 14,446.10 14,448.25 0.0K
11:30 14,447.40 14,448.25 14,443.85 14,444.60 0.0K
11:31 14,445.25 14,445.60 14,442.60 14,444.25 0.0K
11:32 14,443.90 14,444.20 14,442.95 14,444.20 0.0K
11:33 14,443.80 14,443.80 14,441.10 14,441.95 0.0K
11:34 14,442.05 14,442.50 14,439.05 14,439.55 0.0K
11:35 14,440.05 14,442.50 14,440.00 14,440.75 0.0K
11:36 14,440.60 14,440.65 14,436.65 14,436.65 0.0K
11:37 14,436.25 14,438.40 14,436.25 14,437.65 0.0K
11:38 14,437.80 14,438.90 14,435.85 14,437.95 0.0K
11:39 14,438.30 14,440.05 14,437.60 14,439.50 0.0K
11:40 14,439.45 14,440.70 14,438.45 14,438.45 0.0K
11:41 14,439.90 14,443.60 14,439.90 14,443.60 0.0K
11:42 14,443.05 14,443.05 14,441.90 14,442.15 0.0K
11:43 14,443.50 14,446.05 14,443.50 14,446.00 0.0K
11:44 14,445.55 14,448.65 14,445.55 14,448.65 0.0K
11:45 14,448.25 14,450.90 14,447.95 14,450.35 0.0K
11:46 14,450.85 14,453.60 14,449.95 14,452.60 0.0K
11:47 14,453.40 14,454.35 14,452.90 14,452.95 0.0K
11:48 14,453.40 14,455.95 14,453.40 14,453.90 0.0K
11:49 14,453.95 14,454.95 14,452.40 14,453.95 0.0K
11:50 14,454.35 14,454.65 14,452.90 14,453.75 0.0K
11:51 14,454.20 14,459.85 14,453.50 14,458.50 0.0K
11:52 14,459.35 14,461.10 14,458.30 14,461.00 0.0K
11:53 14,460.45 14,461.15 14,455.45 14,456.05 0.0K
11:54 14,456.40 14,457.30 14,453.75 14,457.25 0.0K
11:55 14,457.40 14,461.75 14,456.90 14,461.75 0.0K
11:56 14,461.75 14,464.65 14,459.95 14,460.85 0.0K
11:57 14,460.30 14,461.50 14,455.65 14,455.65 0.0K
11:58 14,455.75 14,457.15 14,454.35 14,456.25 0.0K
11:59 14,457.20 14,458.25 14,456.45 14,456.65 0.0K
12:00 14,456.75 14,458.25 14,456.25 14,457.80 0.0K
12:01 14,457.90 14,460.80 14,457.90 14,460.05 0.0K
12:02 14,459.90 14,463.10 14,458.75 14,463.10 0.0K
12:03 14,462.95 14,466.10 14,462.35 14,462.35 0.0K
12:04 14,461.75 14,461.75 14,457.20 14,457.20 0.0K
12:05 14,457.45 14,461.60 14,456.50 14,461.60 0.0K
12:06 14,463.15 14,466.85 14,463.15 14,466.85 0.0K
12:07 14,466.15 14,466.25 14,464.60 14,465.25 0.0K
12:08 14,464.95 14,466.85 14,463.05 14,463.05 0.0K
12:09 14,465.25 14,468.10 14,465.25 14,466.20 0.0K
12:10 14,466.65 14,468.20 14,465.75 14,465.75 0.0K
12:11 14,465.75 14,465.75 14,461.40 14,461.40 0.0K
12:12 14,462.45 14,463.95 14,461.05 14,463.80 0.0K
12:13 14,463.50 14,466.90 14,463.50 14,465.30 0.0K
12:14 14,465.90 14,466.90 14,463.60 14,464.60 0.0K
12:15 14,465.95 14,466.80 14,464.90 14,466.80 0.0K
12:16 14,466.80 14,474.50 14,466.80 14,472.10 0.0K
12:17 14,471.20 14,472.30 14,467.50 14,467.50 0.0K
12:18 14,467.80 14,471.65 14,467.65 14,471.50 0.0K
12:19 14,472.35 14,473.55 14,470.15 14,470.20 0.0K
12:20 14,470.50 14,471.00 14,467.45 14,468.00 0.0K
12:21 14,468.20 14,469.25 14,466.25 14,466.85 0.0K
12:22 14,466.45 14,468.15 14,466.30 14,467.45 0.0K
12:23 14,468.15 14,469.05 14,467.70 14,469.05 0.0K
12:24 14,468.85 14,472.15 14,468.85 14,472.15 0.0K
12:25 14,471.40 14,476.05 14,471.40 14,476.05 0.0K
12:26 14,477.05 14,483.95 14,477.05 14,480.55 0.0K
12:27 14,479.85 14,484.25 14,479.85 14,483.55 0.0K
12:28 14,483.15 14,488.60 14,483.15 14,487.75 0.0K
12:29 14,487.65 14,489.65 14,487.35 14,487.90 0.0K
12:30 14,488.75 14,493.95 14,488.75 14,493.95 0.0K
12:31 14,494.15 14,498.05 14,493.50 14,498.05 0.0K
12:32 14,498.75 14,501.00 14,498.35 14,498.35 0.0K
12:33 14,497.60 14,503.30 14,497.60 14,501.90 0.0K
12:34 14,502.85 14,504.65 14,502.10 14,504.60 0.0K
12:35 14,504.75 14,512.65 14,503.85 14,511.70 0.0K
12:36 14,512.50 14,517.00 14,512.50 14,517.00 0.0K
12:37 14,517.05 14,517.55 14,507.75 14,508.95 0.0K
12:38 14,509.45 14,515.05 14,509.45 14,513.95 0.0K
12:39 14,516.30 14,519.75 14,514.50 14,515.45 0.0K
12:40 14,515.60 14,518.40 14,515.20 14,516.50 0.0K
12:41 14,517.90 14,521.80 14,513.90 14,513.90 0.0K
12:42 14,513.90 14,514.70 14,512.20 14,512.20 0.0K
12:43 14,513.65 14,515.30 14,511.60 14,512.70 0.0K
12:44 14,512.55 14,514.20 14,499.15 14,499.65 0.0K
12:45 14,499.65 14,501.05 14,494.90 14,495.55 0.0K
12:46 14,495.95 14,505.25 14,495.70 14,504.05 0.0K
12:47 14,503.85 14,506.85 14,503.45 14,505.00 0.0K
12:48 14,505.45 14,506.15 14,503.15 14,503.15 0.0K
12:49 14,502.95 14,505.90 14,502.95 14,503.05 0.0K
12:50 14,503.60 14,504.50 14,502.85 14,502.90 0.0K
12:51 14,503.40 14,505.20 14,502.80 14,502.80 0.0K
12:52 14,502.40 14,502.75 14,498.60 14,499.80 0.0K
12:53 14,500.65 14,502.05 14,500.15 14,500.40 0.0K
12:54 14,500.55 14,502.65 14,500.55 14,501.90 0.0K
12:55 14,502.65 14,505.00 14,502.65 14,504.05 0.0K
12:56 14,503.60 14,505.65 14,503.00 14,503.45 0.0K
12:57 14,503.25 14,508.40 14,503.25 14,506.05 0.0K
12:58 14,506.00 14,506.80 14,503.45 14,505.00 0.0K
12:59 14,504.50 14,504.90 14,502.85 14,504.10 0.0K
13:00 14,504.55 14,521.70 14,504.50 14,521.70 0.0K
13:01 14,524.95 14,528.55 14,524.95 14,526.60 0.0K
13:02 14,526.30 14,536.70 14,526.30 14,536.55 0.0K
13:03 14,537.25 14,539.05 14,533.80 14,535.25 0.0K
13:04 14,536.05 14,539.50 14,536.00 14,536.75 0.0K
13:05 14,536.05 14,537.25 14,534.10 14,536.90 0.0K
13:06 14,538.50 14,543.05 14,538.50 14,542.65 0.0K
13:07 14,543.55 14,552.30 14,543.55 14,547.45 0.0K
13:08 14,545.80 14,548.75 14,540.55 14,540.55 0.0K
13:09 14,541.50 14,541.50 14,533.55 14,536.00 0.0K
13:10 14,536.45 14,541.40 14,535.80 14,539.70 0.0K
13:11 14,540.45 14,544.80 14,533.85 14,534.85 0.0K
13:12 14,536.30 14,540.40 14,533.15 14,533.15 0.0K
13:13 14,534.20 14,538.45 14,532.75 14,535.45 0.0K
13:14 14,535.55 14,537.45 14,533.80 14,536.90 0.0K
13:15 14,538.30 14,540.90 14,538.30 14,539.95 0.0K
13:16 14,540.55 14,540.55 14,537.80 14,538.05 0.0K
13:17 14,535.80 14,536.35 14,532.95 14,532.95 0.0K
13:18 14,533.65 14,535.75 14,533.25 14,534.45 0.0K
13:19 14,535.15 14,537.60 14,534.05 14,534.40 0.0K
13:20 14,534.60 14,535.45 14,532.95 14,533.75 0.0K
13:21 14,534.80 14,536.55 14,529.80 14,530.30 0.0K
13:22 14,530.55 14,532.55 14,528.90 14,529.80 0.0K
13:23 14,529.00 14,530.40 14,528.05 14,528.05 0.0K
13:24 14,527.85 14,530.35 14,527.15 14,528.35 0.0K
13:25 14,528.65 14,530.40 14,523.65 14,523.65 0.0K
13:26 14,524.85 14,526.75 14,521.60 14,523.65 0.0K
13:27 14,524.55 14,525.15 14,520.85 14,520.85 0.0K
13:28 14,520.65 14,525.75 14,520.65 14,525.40 0.0K
13:29 14,526.70 14,535.75 14,526.70 14,533.40 0.0K
13:30 14,533.50 14,539.10 14,533.20 14,538.50 0.0K
13:31 14,540.00 14,545.80 14,538.80 14,545.55 0.0K
13:32 14,546.90 14,547.40 14,544.55 14,545.10 0.0K
13:33 14,545.70 14,547.00 14,539.70 14,539.70 0.0K
13:34 14,540.10 14,543.45 14,540.10 14,541.70 0.0K
13:35 14,542.40 14,543.30 14,539.65 14,539.65 0.0K
13:36 14,540.65 14,540.65 14,533.50 14,533.50 0.0K
13:37 14,534.00 14,534.95 14,528.50 14,528.70 0.0K
13:38 14,529.40 14,531.40 14,528.20 14,530.90 0.0K
13:39 14,530.70 14,536.15 14,530.70 14,536.15 0.0K
13:40 14,536.25 14,540.70 14,536.25 14,538.35 0.0K
13:41 14,538.90 14,538.90 14,535.95 14,537.15 0.0K
13:42 14,536.90 14,537.85 14,534.95 14,535.60 0.0K
13:43 14,536.35 14,537.30 14,532.45 14,532.65 0.0K
13:44 14,533.70 14,535.65 14,533.00 14,534.50 0.0K
13:45 14,535.90 14,543.30 14,535.90 14,541.75 0.0K
13:46 14,543.00 14,544.15 14,541.85 14,543.15 0.0K
13:47 14,543.70 14,545.35 14,541.85 14,542.95 0.0K
13:48 14,543.70 14,545.70 14,543.30 14,544.30 0.0K
13:49 14,544.95 14,551.05 14,544.55 14,550.15 0.0K
13:50 14,548.75 14,553.45 14,548.75 14,552.55 0.0K
13:51 14,553.35 14,553.35 14,548.55 14,551.15 0.0K
13:52 14,551.85 14,555.65 14,551.70 14,555.65 0.0K
13:53 14,555.95 14,558.75 14,555.95 14,556.70 0.0K
13:54 14,557.45 14,558.00 14,555.05 14,555.35 0.0K
13:55 14,556.05 14,557.55 14,553.95 14,554.65 0.0K
13:56 14,555.55 14,556.20 14,551.85 14,551.85 0.0K
13:57 14,552.00 14,552.00 14,545.45 14,548.95 0.0K
13:58 14,549.70 14,550.75 14,547.85 14,548.15 0.0K
13:59 14,548.80 14,548.80 14,545.95 14,547.20 0.0K
14:00 14,547.05 14,549.45 14,545.60 14,547.65 0.0K
14:01 14,548.40 14,555.95 14,547.90 14,553.45 0.0K
14:02 14,552.75 14,552.75 14,547.00 14,548.70 0.0K
14:03 14,549.35 14,553.10 14,549.35 14,550.55 0.0K
14:04 14,550.80 14,550.95 14,548.50 14,549.60 0.0K
14:05 14,549.40 14,553.15 14,549.40 14,552.35 0.0K
14:06 14,553.40 14,559.90 14,553.30 14,558.55 0.0K
14:07 14,559.60 14,569.20 14,559.60 14,568.65 0.0K
14:08 14,569.30 14,569.75 14,563.45 14,563.45 0.0K
14:09 14,565.00 14,572.45 14,565.00 14,568.50 0.0K
14:10 14,569.70 14,571.15 14,568.85 14,570.75 0.0K
14:11 14,570.75 14,572.00 14,566.55 14,567.80 0.0K
14:12 14,568.15 14,568.15 14,564.35 14,564.35 0.0K
14:13 14,565.30 14,565.30 14,557.60 14,557.95 0.0K
14:14 14,558.15 14,558.15 14,542.15 14,542.95 0.0K
14:15 14,543.40 14,543.40 14,531.30 14,538.10 0.0K
14:16 14,536.65 14,544.70 14,536.65 14,538.90 0.0K
14:17 14,538.65 14,540.95 14,535.60 14,539.75 0.0K
14:18 14,540.15 14,544.85 14,539.90 14,543.40 0.0K
14:19 14,545.20 14,547.10 14,543.85 14,545.40 0.0K
14:20 14,546.15 14,547.20 14,543.55 14,544.00 0.0K
14:21 14,545.50 14,546.95 14,540.25 14,540.25 0.0K
14:22 14,539.75 14,542.40 14,538.60 14,541.00 0.0K
14:23 14,542.35 14,546.80 14,542.35 14,546.30 0.0K
14:24 14,546.50 14,552.85 14,546.50 14,550.80 0.0K
14:25 14,549.75 14,549.75 14,546.30 14,547.50 0.0K
14:26 14,547.70 14,549.35 14,545.70 14,545.70 0.0K
14:27 14,546.45 14,548.80 14,542.70 14,542.70 0.0K
14:28 14,542.95 14,544.90 14,540.90 14,543.90 0.0K
14:29 14,544.15 14,545.65 14,542.30 14,543.85 0.0K
14:30 14,544.75 14,545.10 14,538.35 14,538.35 0.0K
14:31 14,539.40 14,543.80 14,539.40 14,541.70 0.0K
14:32 14,540.85 14,543.00 14,540.85 14,541.80 0.0K
14:33 14,540.95 14,542.70 14,537.20 14,538.00 0.0K
14:34 14,539.45 14,540.30 14,537.00 14,538.25 0.0K
14:35 14,538.55 14,540.05 14,532.30 14,534.60 0.0K
14:36 14,533.35 14,537.50 14,533.35 14,536.85 0.0K
14:37 14,538.60 14,551.15 14,538.60 14,550.55 0.0K
14:38 14,551.25 14,555.05 14,550.40 14,553.25 0.0K
14:39 14,553.00 14,553.00 14,542.60 14,542.60 0.0K
14:40 14,543.30 14,544.90 14,540.10 14,542.40 0.0K
14:41 14,542.60 14,544.75 14,540.75 14,540.80 0.0K
14:42 14,543.40 14,545.10 14,543.40 14,543.40 0.0K
14:43 14,543.95 14,545.55 14,543.10 14,543.10 0.0K
14:44 14,542.95 14,545.50 14,542.55 14,544.80 0.0K
14:45 14,545.10 14,548.30 14,544.55 14,547.30 0.0K
14:46 14,547.30 14,547.30 14,543.20 14,543.95 0.0K
14:47 14,544.20 14,544.20 14,537.25 14,538.00 0.0K
14:48 14,536.95 14,537.60 14,529.30 14,531.10 0.0K
14:49 14,531.00 14,532.40 14,528.65 14,531.65 0.0K
14:50 14,531.05 14,536.60 14,531.05 14,536.45 0.0K
14:51 14,535.60 14,538.10 14,534.70 14,535.25 0.0K
14:52 14,534.95 14,536.75 14,533.25 14,533.50 0.0K
14:53 14,533.30 14,534.05 14,531.90 14,532.05 0.0K
14:54 14,531.95 14,531.95 14,524.80 14,527.90 0.0K
14:55 14,528.90 14,532.65 14,528.60 14,529.10 0.0K
14:56 14,529.45 14,530.50 14,526.50 14,528.25 0.0K
14:57 14,527.60 14,528.50 14,526.25 14,527.75 0.0K
14:58 14,527.70 14,529.20 14,524.80 14,529.20 0.0K
14:59 14,528.20 14,533.40 14,528.20 14,529.15 0.0K
15:00 14,528.90 14,540.85 14,528.90 14,540.25 0.0K
15:01 14,541.55 14,541.55 14,534.55 14,535.55 0.0K
15:02 14,536.00 14,536.00 14,530.85 14,530.85 0.0K
15:03 14,530.75 14,532.95 14,529.05 14,529.05 0.0K
15:04 14,529.15 14,529.85 14,527.15 14,528.40 0.0K
15:05 14,527.95 14,527.95 14,522.20 14,522.60 0.0K
15:06 14,522.55 14,526.80 14,522.55 14,524.80 0.0K
15:07 14,524.65 14,525.65 14,518.90 14,519.85 0.0K
15:08 14,520.40 14,520.70 14,517.40 14,518.70 0.0K
15:09 14,519.30 14,520.00 14,516.80 14,520.00 0.0K
15:10 14,518.80 14,519.85 14,517.75 14,519.15 0.0K
15:11 14,519.20 14,520.65 14,517.95 14,517.95 0.0K
15:12 14,518.45 14,519.20 14,516.95 14,517.30 0.0K
15:13 14,518.50 14,526.20 14,514.90 14,526.20 0.0K
15:14 14,525.30 14,526.45 14,523.95 14,525.40 0.0K
15:15 14,524.85 14,525.50 14,521.50 14,523.30 0.0K
15:16 14,523.10 14,527.20 14,522.60 14,526.00 0.0K
15:17 14,527.15 14,528.00 14,525.85 14,526.50 0.0K
15:18 14,526.60 14,527.55 14,525.35 14,526.90 0.0K
15:19 14,526.80 14,528.05 14,524.65 14,524.70 0.0K
15:20 14,524.40 14,524.40 14,521.25 14,521.45 0.0K
15:21 14,522.45 14,525.30 14,521.80 14,525.30 0.0K
15:22 14,525.55 14,526.60 14,524.70 14,526.20 0.0K
15:23 14,525.70 14,526.50 14,524.60 14,526.35 0.0K
15:24 14,526.60 14,528.55 14,525.85 14,528.55 0.0K
15:25 14,529.35 14,530.10 14,528.25 14,529.00 0.0K
15:26 14,527.75 14,529.80 14,527.40 14,529.80 0.0K
15:27 14,529.45 14,533.45 14,529.45 14,530.95 0.0K
15:28 14,532.00 14,532.65 14,529.95 14,530.95 0.0K
15:29 14,530.75 14,533.65 14,525.05 14,525.05 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 14,215.80 14,409.65 14,204.40 14,362.30 0.0M
2025-09-26 14,362.85 14,378.35 14,127.65 14,161.95 0.0M
2025-09-25 14,457.45 14,511.05 14,359.45 14,369.70 0.0M
2025-09-24 14,532.45 14,577.90 14,444.15 14,461.05 0.0M
2025-09-23 14,506.50 14,572.65 14,424.40 14,525.05 0.0M
2025-09-22 14,532.35 14,595.90 14,431.30 14,469.65 0.0M
2025-09-19 14,478.75 14,551.90 14,459.60 14,536.50 0.0M
2025-09-18 14,478.75 14,483.50 14,396.25 14,470.85 0.0M
2025-09-17 14,414.80 14,464.20 14,372.05 14,453.85 0.0M
2025-09-16 14,237.60 14,374.20 14,207.45 14,362.35 0.0M
2025-09-15 14,199.35 14,261.50 14,173.00 14,206.05 0.0M
2025-09-12 14,182.50 14,209.10 14,126.40 14,186.00 0.0M
2025-09-11 14,057.70 14,176.40 14,055.65 14,139.10 0.0M
2025-09-10 14,027.15 14,096.05 14,008.80 14,043.10 0.0M
2025-09-09 14,035.15 14,057.15 13,966.00 13,976.90 0.0M
2025-09-08 14,011.15 14,103.00 13,997.55 14,006.95 0.0M
2025-09-05 13,939.20 13,995.25 13,872.80 13,974.65 0.0M
2025-09-04 14,132.15 14,135.80 13,903.95 13,917.95 0.0M
2025-09-03 13,901.55 14,045.20 13,898.30 14,034.00 0.0M
2025-09-02 13,824.30 13,955.00 13,767.45 13,869.20 0.0M
2025-09-01 13,599.00 13,803.50 13,596.15 13,795.75 0.0M
2025-08-29 13,600.50 13,670.75 13,527.30 13,571.75 0.0M
2025-08-28 13,729.85 13,735.45 13,592.25 13,603.60 0.0M
2025-08-26 13,917.55 13,928.25 13,709.00 13,725.70 0.0M
2025-08-25 13,913.85 13,970.55 13,897.00 13,939.20 0.0M
2025-08-22 14,008.30 14,021.20 13,863.80 13,872.55 0.0M
2025-08-21 14,074.70 14,099.40 13,996.75 14,004.95 0.0M
2025-08-20 14,071.10 14,093.60 14,019.50 14,057.15 0.0M
2025-08-19 13,961.75 14,092.20 13,917.80 14,079.65 0.0M
2025-08-18 13,949.95 13,971.00 13,882.50 13,934.85 0.0M
2025-08-14 13,923.55 13,937.55 13,777.95 13,803.45 0.0M
2025-08-13 13,880.70 13,959.05 13,859.85 13,904.95 0.0M
2025-08-12 13,779.95 13,884.65 13,778.65 13,819.95 0.0M
2025-08-11 13,698.50 13,802.65 13,672.55 13,788.05 0.0M
2025-08-08 13,751.70 13,796.20 13,642.95 13,663.65 0.0M
2025-08-07 13,693.90 13,769.20 13,546.15 13,745.95 0.0M
2025-08-06 13,821.30 13,841.65 13,707.30 13,756.50 0.0M
2025-08-05 13,824.45 13,871.40 13,741.90 13,807.95 0.0M
2025-08-04 13,648.65 13,822.15 13,619.65 13,807.50 0.0M
2025-08-01 13,847.70 13,859.05 13,604.55 13,626.95 0.0M
2025-07-31 13,847.10 13,965.70 13,823.80 13,860.60 0.0M
2025-07-30 14,087.25 14,119.65 13,995.10 14,005.50 0.0M
2025-07-29 13,934.45 14,103.80 13,932.45 14,086.15 0.0M
2025-07-28 14,082.15 14,172.30 13,960.45 13,971.50 0.0M
2025-07-25 14,337.85 14,345.10 14,071.45 14,095.80 0.0M
2025-07-24 14,375.10 14,402.90 14,267.50 14,353.55 0.0M
2025-07-23 14,314.35 14,372.60 14,267.00 14,364.40 0.0M
2025-07-22 14,369.00 14,384.90 14,274.40 14,284.80 0.0M
2025-07-21 14,319.70 14,359.05 14,237.65 14,339.85 0.0M
2025-07-18 14,349.00 14,407.30 14,264.40 14,309.55 0.0M
2025-07-17 14,365.70 14,378.00 14,310.00 14,334.10 0.0M
2025-07-16 14,315.50 14,347.75 14,271.30 14,332.75 0.0M
2025-07-15 14,270.75 14,336.05 14,244.95 14,311.70 0.0M
2025-07-14 14,193.80 14,293.35 14,150.85 14,239.55 0.0M
2025-07-11 14,255.20 14,290.85 14,162.75 14,182.95 0.0M
2025-07-10 14,284.80 14,312.55 14,218.05 14,252.75 0.0M
2025-07-09 14,360.15 14,365.85 14,200.95 14,250.60 0.0M
2025-07-08 14,336.30 14,390.45 14,281.35 14,355.40 0.0M
2025-07-07 14,349.55 14,378.70 14,291.20 14,322.20 0.0M
2025-07-04 14,333.10 14,351.80 14,258.60 14,344.65 0.0M
2025-07-03 14,368.35 14,405.75 14,286.25 14,300.10 0.0M
2025-07-02 14,403.35 14,422.05 14,271.80 14,333.80 0.0M
2025-07-01 14,389.50 14,393.80 14,279.85 14,380.15 0.0M
2025-06-30 14,340.25 14,410.75 14,331.30 14,365.40 0.0M
2025-06-27 14,286.15 14,355.35 14,277.20 14,305.55 0.0M
2025-06-26 14,059.20 14,243.55 14,037.00 14,230.35 0.0M
2025-06-25 14,038.75 14,055.65 13,996.80 14,024.50 0.0M
2025-06-24 14,031.25 14,071.90 13,936.35 13,965.40 0.0M
2025-06-23 13,733.20 13,930.05 13,716.85 13,883.10 0.0M
2025-06-20 13,667.70 13,874.45 13,660.60 13,828.20 0.0M
2025-06-19 13,831.40 13,840.25 13,630.35 13,668.80 0.0M
2025-06-18 13,864.05 13,925.05 13,784.85 13,838.70 0.0M
2025-06-17 13,995.35 14,037.30 13,852.95 13,869.65 0.0M
2025-06-16 13,917.70 14,008.50 13,760.45 13,998.95 0.0M
2025-06-13 13,740.90 13,939.85 13,715.20 13,905.55 0.0M
2025-06-12 14,285.35 14,287.85 13,993.60 14,017.85 0.0M
2025-06-11 14,257.10 14,369.40 14,220.30 14,276.35 0.0M
2025-06-10 14,261.15 14,280.40 14,209.05 14,221.70 0.0M
2025-06-09 14,086.70 14,188.95 14,069.00 14,179.60 0.0M
2025-06-06 13,860.15 14,011.00 13,824.85 14,004.75 0.0M
2025-06-05 13,873.35 13,915.70 13,781.05 13,829.30 0.0M
2025-06-04 13,813.20 13,855.60 13,712.30 13,835.35 0.0M
2025-06-03 13,913.30 13,950.15 13,775.95 13,789.85 0.0M
2025-06-02 13,807.60 13,890.75 13,745.75 13,868.65 0.0M
2025-05-30 13,923.65 13,960.10 13,757.30 13,826.25 0.0M
2025-05-29 13,952.45 13,972.00 13,876.35 13,928.60 0.0M
2025-05-28 13,929.40 13,945.50 13,877.45 13,898.00 0.0M
2025-05-27 13,971.75 13,983.15 13,835.30 13,914.45 0.0M
2025-05-26 13,967.85 14,043.95 13,947.95 13,966.50 0.0M
2025-05-23 13,828.75 13,937.20 13,814.40 13,902.75 0.0M
2025-05-22 13,884.05 13,890.10 13,695.80 13,802.10 0.0M
2025-05-21 13,856.05 13,930.55 13,785.20 13,908.10 0.0M
2025-05-20 14,023.45 14,054.40 13,812.55 13,829.25 0.0M
2025-05-19 13,962.80 14,017.90 13,905.80 13,949.15 0.0M
2025-05-16 13,896.50 13,966.70 13,873.30 13,933.15 0.0M
2025-05-15 13,775.15 13,901.25 13,700.45 13,892.15 0.0M
2025-05-14 13,630.75 13,777.85 13,612.90 13,751.90 0.0M
2025-05-13 13,698.45 13,748.75 13,557.25 13,589.50 0.0M
2025-05-12 13,553.45 13,722.25 13,535.80 13,710.50 0.0M
2025-05-09 12,978.55 13,256.90 12,974.55 13,235.25 0.0M
2025-05-08 13,496.00 13,566.80 13,147.75 13,229.35 0.0M
2025-05-07 13,151.90 13,471.45 13,150.40 13,459.65 0.0M
2025-05-06 13,635.15 13,649.20 13,287.35 13,319.25 0.0M
2025-05-05 13,520.40 13,640.45 13,493.95 13,608.15 0.0M
2025-05-02 13,437.20 13,652.05 13,390.75 13,469.35 0.0M
2025-04-30 13,562.95 13,616.30 13,371.25 13,437.85 0.0M
2025-04-29 13,683.10 13,761.90 13,536.05 13,552.25 0.0M
2025-04-28 13,367.90 13,680.60 13,366.85 13,635.95 0.0M
2025-04-25 13,707.30 13,769.50 13,289.05 13,395.10 0.0M
2025-04-24 13,642.65 13,749.05 13,623.05 13,691.70 0.0M
2025-04-23 13,678.75 13,698.20 13,454.10 13,651.35 0.0M
2025-04-22 13,695.35 13,717.95 13,594.95 13,608.65 0.0M
2025-04-21 13,420.45 13,668.00 13,374.15 13,647.85 0.0M
2025-04-17 13,236.65 13,390.00 13,168.30 13,358.95 0.0M
2025-04-16 13,151.15 13,275.70 13,104.30 13,265.85 0.0M
2025-04-15 13,068.45 13,162.80 12,986.90 13,143.25 0.0M
2025-04-11 12,824.45 12,890.50 12,708.95 12,850.35 0.0M
2025-04-09 12,622.10 12,625.45 12,435.75 12,514.90 0.0M
2025-04-08 12,652.40 12,751.05 12,438.20 12,639.65 0.0M
2025-04-07 12,020.20 12,456.25 12,019.60 12,407.05 0.0M
2025-04-04 13,390.15 13,391.50 12,815.20 12,867.80 0.0M
2025-04-03 13,261.60 13,434.80 13,255.00 13,402.45 0.0M
2025-04-02 13,317.90 13,386.60 13,145.00 13,372.80 0.0M
2025-04-01 13,206.30 13,424.80 13,204.35 13,302.80 0.0M
2025-03-28 13,387.35 13,481.60 13,263.35 13,302.85 0.0M
2025-03-27 13,183.20 13,398.35 13,164.50 13,376.35 0.0M
2025-03-26 13,388.10 13,493.90 13,240.70 13,252.35 0.0M
2025-03-25 13,579.00 13,593.30 13,322.70 13,376.15 0.0M
2025-03-24 13,408.85 13,558.45 13,346.80 13,521.45 0.0M
2025-03-21 13,146.90 13,362.60 13,119.45 13,287.40 0.0M
2025-03-20 13,111.70 13,155.45 12,982.50 13,119.10 0.0M
2025-03-19 12,899.75 13,029.15 12,874.85 13,015.05 0.0M
2025-03-18 12,678.05 12,830.00 12,642.65 12,822.35 0.0M
2025-03-17 12,584.35 12,654.50 12,535.50 12,598.35 0.0M
2025-03-13 12,649.90 12,669.05 12,515.75 12,530.10 0.0M
2025-03-12 12,644.00 12,730.75 12,471.50 12,592.45 0.0M
2025-03-11 12,455.85 12,622.60 12,395.30 12,598.15 0.0M
2025-03-10 12,760.60 12,883.85 12,580.70 12,604.90 0.0M
2025-03-07 12,781.15 12,864.15 12,725.30 12,777.40 0.0M
2025-03-06 12,701.40 12,839.35 12,627.55 12,801.75 0.0M
2025-03-05 12,189.90 12,574.80 12,189.45 12,567.00 0.0M
2025-03-04 11,953.55 12,228.50 11,867.00 12,198.70 0.0M
2025-03-03 12,048.50 12,123.05 11,829.30 12,093.10 0.0M
2025-02-28 12,225.85 12,226.20 11,916.65 12,010.65 0.0M
2025-02-27 12,373.25 12,406.85 12,220.70 12,289.25 0.0M
2025-02-25 12,526.15 12,560.20 12,352.35 12,364.05 0.0M
2025-02-24 12,576.75 12,627.15 12,492.00 12,520.80 0.0M
2025-02-21 12,734.20 12,851.95 12,637.20 12,702.75 0.0M
2025-02-20 12,509.90 12,778.25 12,484.20 12,763.40 0.0M
2025-02-19 12,355.45 12,582.45 12,317.90 12,551.35 0.0M
2025-02-18 12,403.30 12,442.05 12,186.45 12,417.25 0.0M
2025-02-17 12,261.80 12,409.45 12,053.90 12,397.30 0.0M
2025-02-14 12,598.35 12,654.85 12,164.80 12,297.90 0.0M
2025-02-13 12,535.70 12,701.45 12,492.05 12,548.00 0.0M
2025-02-12 12,481.90 12,577.75 12,184.30 12,510.00 0.0M
2025-02-11 12,762.70 12,789.55 12,438.00 12,476.50 0.0M
2025-02-10 13,045.75 13,056.30 12,753.35 12,784.70 0.0M
2025-02-07 13,007.65 13,127.10 12,892.45 13,063.85 0.0M
2025-02-06 13,192.70 13,204.30 12,991.45 13,027.95 0.0M
2025-02-05 13,022.85 13,183.55 13,018.35 13,124.70 0.0M
2025-02-04 12,784.40 12,959.25 12,772.40 12,952.40 0.0M
2025-02-03 12,810.25 12,819.55 12,509.30 12,671.55 0.0M
2025-02-01 13,206.20 13,245.35 12,836.15 12,945.65 0.0M
2025-01-31 12,948.55 13,198.25 12,845.90 13,182.25 0.0M
2025-01-30 12,858.35 13,005.55 12,824.20 12,927.65 0.0M
2025-01-29 12,691.85 12,881.35 12,644.50 12,856.35 0.0M
2025-01-28 12,772.50 12,802.15 12,505.00 12,650.80 0.0M
2025-01-27 12,950.40 12,953.40 12,658.90 12,701.45 0.0M
2025-01-24 13,228.70 13,332.30 12,988.70 13,020.30 0.0M
2025-01-23 13,124.95 13,247.85 13,041.80 13,200.80 0.0M
2025-01-22 13,291.90 13,306.25 12,954.15 13,142.00 0.0M
2025-01-21 13,472.15 13,520.85 13,236.60 13,253.05 0.0M
2025-01-20 13,326.60 13,452.30 13,227.25 13,420.45 0.0M
2025-01-17 13,172.95 13,318.75 13,136.80 13,285.00 0.0M
2025-01-16 13,086.95 13,207.70 13,085.25 13,173.50 0.0M
2025-01-15 13,017.65 13,121.00 12,907.60 12,968.80 0.0M
2025-01-14 12,595.35 12,961.40 12,594.65 12,917.45 0.0M
2025-01-13 12,842.10 12,882.95 12,486.45 12,526.75 0.0M
2025-01-10 13,237.50 13,270.00 12,940.30 12,978.25 0.0M
2025-01-09 13,452.00 13,453.05 13,235.60 13,247.85 0.0M
2025-01-08 13,494.75 13,509.65 13,335.35 13,452.40 0.0M
2025-01-07 13,374.25 13,549.80 13,369.75 13,476.25 0.0M
2025-01-06 13,823.40 13,825.25 13,278.30 13,327.45 0.0M
2025-01-03 13,739.35 13,918.25 13,714.55 13,794.70 0.0M
2025-01-02 13,535.05 13,726.35 13,484.20 13,713.35 0.0M
2025-01-01 13,471.10 13,538.75 13,397.95 13,511.85 0.0M