NASDAQ Composite Total Return (XCMP)

XCMP
🏛️ Vereinigte Staaten →
27,823.80
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 26,379.50 26,384.40 26,367.87 26,371.58 0.0K
09:31 26,374.92 26,387.77 26,354.23 26,354.23 0.0K
09:32 26,354.65 26,365.23 26,352.02 26,354.80 0.0K
09:33 26,356.49 26,388.74 26,353.37 26,388.74 0.0K
09:34 26,392.78 26,411.01 26,392.78 26,411.01 0.0K
09:35 26,410.55 26,422.20 26,410.55 26,421.66 0.0K
09:36 26,421.77 26,423.27 26,400.81 26,400.81 0.0K
09:37 26,391.54 26,407.09 26,390.80 26,406.38 0.0K
09:38 26,409.49 26,429.70 26,409.49 26,426.34 0.0K
09:39 26,424.88 26,433.33 26,422.61 26,428.57 0.0K
09:40 26,431.55 26,433.82 26,420.08 26,420.72 0.0K
09:41 26,429.12 26,436.42 26,429.12 26,431.56 0.0K
09:42 26,431.77 26,437.76 26,425.19 26,437.14 0.0K
09:43 26,437.20 26,444.25 26,428.02 26,428.02 0.0K
09:44 26,429.33 26,429.40 26,362.53 26,366.85 0.0K
09:45 26,360.14 26,374.44 26,360.14 26,374.04 0.0K
09:46 26,377.49 26,385.66 26,371.71 26,380.45 0.0K
09:47 26,381.86 26,386.28 26,363.74 26,366.13 0.0K
09:48 26,364.81 26,364.81 26,320.55 26,326.68 0.0K
09:49 26,320.97 26,320.97 26,299.78 26,318.61 0.0K
09:50 26,312.23 26,312.23 26,292.23 26,296.68 0.0K
09:51 26,297.99 26,305.65 26,288.83 26,292.47 0.0K
09:52 26,292.60 26,316.85 26,286.68 26,308.11 0.0K
09:53 26,307.25 26,331.07 26,307.25 26,328.11 0.0K
09:54 26,328.54 26,332.16 26,325.06 26,330.72 0.0K
09:55 26,336.12 26,349.45 26,330.25 26,344.42 0.0K
09:56 26,342.20 26,342.20 26,297.50 26,297.50 0.0K
09:57 26,295.66 26,298.63 26,290.22 26,291.46 0.0K
09:58 26,289.76 26,289.76 26,272.24 26,272.24 0.0K
09:59 26,270.76 26,275.42 26,263.05 26,269.70 0.0K
10:00 26,255.60 26,261.91 26,239.61 26,239.70 0.0K
10:01 26,237.96 26,251.40 26,230.86 26,250.57 0.0K
10:02 26,248.33 26,262.53 26,241.07 26,261.86 0.0K
10:03 26,259.44 26,267.11 26,247.79 26,247.79 0.0K
10:04 26,245.18 26,270.65 26,239.75 26,270.65 0.0K
10:05 26,269.45 26,287.10 26,267.92 26,281.15 0.0K
10:06 26,284.63 26,285.77 26,272.72 26,285.77 0.0K
10:07 26,288.26 26,317.08 26,288.26 26,316.47 0.0K
10:08 26,317.78 26,331.19 26,317.78 26,319.54 0.0K
10:09 26,316.26 26,316.26 26,302.81 26,307.18 0.0K
10:10 26,305.11 26,311.78 26,304.38 26,305.41 0.0K
10:11 26,302.63 26,307.40 26,288.37 26,301.43 0.0K
10:12 26,299.21 26,308.62 26,298.02 26,303.78 0.0K
10:13 26,300.38 26,318.22 26,296.06 26,317.57 0.0K
10:14 26,318.90 26,343.05 26,318.90 26,339.98 0.0K
10:15 26,340.97 26,363.59 26,340.97 26,360.14 0.0K
10:16 26,359.33 26,365.55 26,359.21 26,360.68 0.0K
10:17 26,363.31 26,365.61 26,360.23 26,365.61 0.0K
10:18 26,367.56 26,368.24 26,339.68 26,339.68 0.0K
10:19 26,338.46 26,359.57 26,338.46 26,357.52 0.0K
10:20 26,358.07 26,373.51 26,352.83 26,373.51 0.0K
10:21 26,375.00 26,388.07 26,375.00 26,386.68 0.0K
10:22 26,384.81 26,385.58 26,380.40 26,382.44 0.0K
10:23 26,381.83 26,382.01 26,368.56 26,374.99 0.0K
10:24 26,376.67 26,377.83 26,368.77 26,368.77 0.0K
10:25 26,369.63 26,376.33 26,366.73 26,369.40 0.0K
10:26 26,367.12 26,379.89 26,365.40 26,375.75 0.0K
10:27 26,376.01 26,385.13 26,375.19 26,383.08 0.0K
10:28 26,386.11 26,388.76 26,384.33 26,384.91 0.0K
10:29 26,382.15 26,382.15 26,369.72 26,376.82 0.0K
10:30 26,379.06 26,388.60 26,379.06 26,387.94 0.0K
10:31 26,386.58 26,386.58 26,376.49 26,376.49 0.0K
10:32 26,376.47 26,389.48 26,373.55 26,389.48 0.0K
10:33 26,390.24 26,390.52 26,378.42 26,378.86 0.0K
10:34 26,378.35 26,378.72 26,373.97 26,373.97 0.0K
10:35 26,373.35 26,388.88 26,372.89 26,388.88 0.0K
10:36 26,390.01 26,390.01 26,377.20 26,382.50 0.0K
10:37 26,384.32 26,390.66 26,381.14 26,383.48 0.0K
10:38 26,383.01 26,387.82 26,376.63 26,376.63 0.0K
10:39 26,377.53 26,388.08 26,376.68 26,388.08 0.0K
10:40 26,388.29 26,389.45 26,385.43 26,387.59 0.0K
10:41 26,388.63 26,388.63 26,371.61 26,373.09 0.0K
10:42 26,373.65 26,381.11 26,371.77 26,372.03 0.0K
10:43 26,370.73 26,379.84 26,369.81 26,375.91 0.0K
10:44 26,376.22 26,377.08 26,368.33 26,377.08 0.0K
10:45 26,376.40 26,382.21 26,375.84 26,376.41 0.0K
10:46 26,375.48 26,377.41 26,357.95 26,357.95 0.0K
10:47 26,356.83 26,366.04 26,356.83 26,364.11 0.0K
10:48 26,365.24 26,374.62 26,364.15 26,374.37 0.0K
10:49 26,373.87 26,383.36 26,373.87 26,382.77 0.0K
10:50 26,382.76 26,385.71 26,379.55 26,384.26 0.0K
10:51 26,384.03 26,395.71 26,380.23 26,395.71 0.0K
10:52 26,394.51 26,405.73 26,394.51 26,405.38 0.0K
10:53 26,405.22 26,408.96 26,403.15 26,406.66 0.0K
10:54 26,405.37 26,406.51 26,394.32 26,394.32 0.0K
10:55 26,390.31 26,390.31 26,373.40 26,375.86 0.0K
10:56 26,378.93 26,390.86 26,378.93 26,387.00 0.0K
10:57 26,388.24 26,394.80 26,387.57 26,393.78 0.0K
10:58 26,394.99 26,404.53 26,394.81 26,404.53 0.0K
10:59 26,404.95 26,408.69 26,404.95 26,407.53 0.0K
11:00 26,407.86 26,409.64 26,404.46 26,408.79 0.0K
11:01 26,405.92 26,419.87 26,405.92 26,419.87 0.0K
11:02 26,420.59 26,424.69 26,418.53 26,418.56 0.0K
11:03 26,419.68 26,423.40 26,419.23 26,423.40 0.0K
11:04 26,423.52 26,425.40 26,422.72 26,422.88 0.0K
11:05 26,423.02 26,431.74 26,423.02 26,431.25 0.0K
11:06 26,431.56 26,438.38 26,431.04 26,436.92 0.0K
11:07 26,438.42 26,443.31 26,437.86 26,440.23 0.0K
11:08 26,440.91 26,447.38 26,433.18 26,433.18 0.0K
11:09 26,434.05 26,445.55 26,433.03 26,445.49 0.0K
11:10 26,445.28 26,461.27 26,444.93 26,461.27 0.0K
11:11 26,462.49 26,465.37 26,461.43 26,463.51 0.0K
11:12 26,464.80 26,466.09 26,460.78 26,462.27 0.0K
11:13 26,462.32 26,466.34 26,461.19 26,465.75 0.0K
11:14 26,465.98 26,465.98 26,452.24 26,452.42 0.0K
11:15 26,455.50 26,465.43 26,455.50 26,465.34 0.0K
11:16 26,466.80 26,477.33 26,465.40 26,477.33 0.0K
11:17 26,479.11 26,482.26 26,477.69 26,482.09 0.0K
11:18 26,483.37 26,486.62 26,481.91 26,486.53 0.0K
11:19 26,487.83 26,492.32 26,482.34 26,482.34 0.0K
11:20 26,482.67 26,483.47 26,473.19 26,477.18 0.0K
11:21 26,478.81 26,484.76 26,478.65 26,484.76 0.0K
11:22 26,486.21 26,488.36 26,485.41 26,487.69 0.0K
11:23 26,485.75 26,489.30 26,485.51 26,486.16 0.0K
11:24 26,486.60 26,488.45 26,483.53 26,483.53 0.0K
11:25 26,484.38 26,484.38 26,469.58 26,471.50 0.0K
11:26 26,473.64 26,484.78 26,473.64 26,484.78 0.0K
11:27 26,484.31 26,484.31 26,478.18 26,478.32 0.0K
11:28 26,479.28 26,479.73 26,462.48 26,463.02 0.0K
11:29 26,462.38 26,462.38 26,454.57 26,460.64 0.0K
11:30 26,458.90 26,460.68 26,444.17 26,444.57 0.0K
11:31 26,443.55 26,458.10 26,440.24 26,453.04 0.0K
11:32 26,453.85 26,471.11 26,450.44 26,470.99 0.0K
11:33 26,472.78 26,474.40 26,465.12 26,473.48 0.0K
11:34 26,474.50 26,476.11 26,472.94 26,473.68 0.0K
11:35 26,474.54 26,474.54 26,468.47 26,471.10 0.0K
11:36 26,470.82 26,479.16 26,470.82 26,477.38 0.0K
11:37 26,475.44 26,482.71 26,473.60 26,482.31 0.0K
11:38 26,481.47 26,482.94 26,479.69 26,480.08 0.0K
11:39 26,480.81 26,488.84 26,480.21 26,488.84 0.0K
11:40 26,489.05 26,489.05 26,483.55 26,488.38 0.0K
11:41 26,488.05 26,494.27 26,484.80 26,489.14 0.0K
11:42 26,488.63 26,492.02 26,487.18 26,489.88 0.0K
11:43 26,490.57 26,490.57 26,484.41 26,488.33 0.0K
11:44 26,488.52 26,492.51 26,486.27 26,489.16 0.0K
11:45 26,489.94 26,492.66 26,489.21 26,490.92 0.0K
11:46 26,490.82 26,491.52 26,483.57 26,488.82 0.0K
11:47 26,487.91 26,490.02 26,486.26 26,486.26 0.0K
11:48 26,486.14 26,486.14 26,479.38 26,482.14 0.0K
11:49 26,482.08 26,483.27 26,476.79 26,476.99 0.0K
11:50 26,477.36 26,483.99 26,476.93 26,483.96 0.0K
11:51 26,483.99 26,484.12 26,479.51 26,480.26 0.0K
11:52 26,479.28 26,479.28 26,473.56 26,473.56 0.0K
11:53 26,472.68 26,479.60 26,472.29 26,479.60 0.0K
11:54 26,479.63 26,483.75 26,479.10 26,483.71 0.0K
11:55 26,484.95 26,490.47 26,484.95 26,487.64 0.0K
11:56 26,489.09 26,500.60 26,489.09 26,500.60 0.0K
11:57 26,500.07 26,504.12 26,500.07 26,502.52 0.0K
11:58 26,503.05 26,504.61 26,499.50 26,499.50 0.0K
11:59 26,499.33 26,503.46 26,499.33 26,502.17 0.0K
12:00 26,503.20 26,503.20 26,488.70 26,489.32 0.0K
12:01 26,488.18 26,488.79 26,481.56 26,487.76 0.0K
12:02 26,487.79 26,490.34 26,486.83 26,488.79 0.0K
12:03 26,488.27 26,488.36 26,484.40 26,484.91 0.0K
12:04 26,484.25 26,488.41 26,484.25 26,485.04 0.0K
12:05 26,484.98 26,490.54 26,482.00 26,490.54 0.0K
12:06 26,490.65 26,490.65 26,478.92 26,479.11 0.0K
12:07 26,478.27 26,482.36 26,478.27 26,478.81 0.0K
12:08 26,479.02 26,482.23 26,476.55 26,481.59 0.0K
12:09 26,482.26 26,483.03 26,480.10 26,480.51 0.0K
12:10 26,480.08 26,483.25 26,476.99 26,482.59 0.0K
12:11 26,481.94 26,483.92 26,480.14 26,481.22 0.0K
12:12 26,481.46 26,486.11 26,481.31 26,485.04 0.0K
12:13 26,486.55 26,490.02 26,485.54 26,490.02 0.0K
12:14 26,489.95 26,489.95 26,488.31 26,488.69 0.0K
12:15 26,489.02 26,496.44 26,488.07 26,496.04 0.0K
12:16 26,494.60 26,496.44 26,492.53 26,494.35 0.0K
12:17 26,494.51 26,502.05 26,494.51 26,500.32 0.0K
12:18 26,500.02 26,500.02 26,494.54 26,495.56 0.0K
12:19 26,495.93 26,499.36 26,495.93 26,497.80 0.0K
12:20 26,501.38 26,502.84 26,499.77 26,501.79 0.0K
12:21 26,504.39 26,507.60 26,504.39 26,506.69 0.0K
12:22 26,506.53 26,512.50 26,506.53 26,510.80 0.0K
12:23 26,510.64 26,515.60 26,510.64 26,514.88 0.0K
12:24 26,514.62 26,516.19 26,512.74 26,516.19 0.0K
12:25 26,516.22 26,518.55 26,516.07 26,517.73 0.0K
12:26 26,517.56 26,520.46 26,516.98 26,517.31 0.0K
12:27 26,516.85 26,521.49 26,515.90 26,521.12 0.0K
12:28 26,520.50 26,520.70 26,518.02 26,520.08 0.0K
12:29 26,520.14 26,521.39 26,519.13 26,520.00 0.0K
12:30 26,520.23 26,520.68 26,517.03 26,519.84 0.0K
12:31 26,519.97 26,521.96 26,518.26 26,518.98 0.0K
12:32 26,519.16 26,519.61 26,514.77 26,518.19 0.0K
12:33 26,517.97 26,520.11 26,516.42 26,519.80 0.0K
12:34 26,520.72 26,522.96 26,520.36 26,522.96 0.0K
12:35 26,522.30 26,523.77 26,520.20 26,522.12 0.0K
12:36 26,521.96 26,523.77 26,521.88 26,522.31 0.0K
12:37 26,521.54 26,525.41 26,521.54 26,525.41 0.0K
12:38 26,525.17 26,528.03 26,523.48 26,526.79 0.0K
12:39 26,527.24 26,528.77 26,523.44 26,523.44 0.0K
12:40 26,522.93 26,525.38 26,522.64 26,525.38 0.0K
12:41 26,524.22 26,524.80 26,518.82 26,518.82 0.0K
12:42 26,519.41 26,521.62 26,519.11 26,520.12 0.0K
12:43 26,520.36 26,520.36 26,516.42 26,516.42 0.0K
12:44 26,516.25 26,520.55 26,515.89 26,520.55 0.0K
12:45 26,520.54 26,523.85 26,517.48 26,518.73 0.0K
12:46 26,519.48 26,534.47 26,519.48 26,534.21 0.0K
12:47 26,535.07 26,536.30 26,532.94 26,535.95 0.0K
12:48 26,537.15 26,541.51 26,535.77 26,541.51 0.0K
12:49 26,540.46 26,540.46 26,536.71 26,538.99 0.0K
12:50 26,538.75 26,543.84 26,537.86 26,543.84 0.0K
12:51 26,545.08 26,546.43 26,541.74 26,543.83 0.0K
12:52 26,543.91 26,547.26 26,543.91 26,546.82 0.0K
12:53 26,545.36 26,548.58 26,544.28 26,548.38 0.0K
12:54 26,548.55 26,548.55 26,543.60 26,546.21 0.0K
12:55 26,545.85 26,555.05 26,545.25 26,555.05 0.0K
12:56 26,553.94 26,554.84 26,549.84 26,550.14 0.0K
12:57 26,550.08 26,550.08 26,545.97 26,546.24 0.0K
12:58 26,545.97 26,546.74 26,542.61 26,542.82 0.0K
12:59 26,542.74 26,544.36 26,542.74 26,543.02 0.0K
13:00 26,543.19 26,543.19 26,537.27 26,538.23 0.0K
13:01 26,538.80 26,548.86 26,538.80 26,548.39 0.0K
13:02 26,548.69 26,552.33 26,548.69 26,550.23 0.0K
13:03 26,550.83 26,553.34 26,549.52 26,551.72 0.0K
13:04 26,551.91 26,551.91 26,547.78 26,548.49 0.0K
13:05 26,548.52 26,551.13 26,547.24 26,547.42 0.0K
13:06 26,546.54 26,546.54 26,541.91 26,543.12 0.0K
13:07 26,543.37 26,545.21 26,540.96 26,540.96 0.0K
13:08 26,541.70 26,543.45 26,539.17 26,539.60 0.0K
13:09 26,539.71 26,542.49 26,539.14 26,539.14 0.0K
13:10 26,538.45 26,538.45 26,534.33 26,537.85 0.0K
13:11 26,537.75 26,539.88 26,536.21 26,536.27 0.0K
13:12 26,537.17 26,543.37 26,537.17 26,542.90 0.0K
13:13 26,542.78 26,543.12 26,540.23 26,543.06 0.0K
13:14 26,543.71 26,544.15 26,540.02 26,540.13 0.0K
13:15 26,540.09 26,545.51 26,540.09 26,543.91 0.0K
13:16 26,543.66 26,547.04 26,543.31 26,546.20 0.0K
13:17 26,546.45 26,546.45 26,542.08 26,542.96 0.0K
13:18 26,543.35 26,545.48 26,542.72 26,544.18 0.0K
13:19 26,542.97 26,544.74 26,541.26 26,543.90 0.0K
13:20 26,543.91 26,545.14 26,541.20 26,541.20 0.0K
13:21 26,540.86 26,543.59 26,539.27 26,543.16 0.0K
13:22 26,542.98 26,548.68 26,542.49 26,548.68 0.0K
13:23 26,548.77 26,549.67 26,546.44 26,546.44 0.0K
13:24 26,546.44 26,546.51 26,541.49 26,541.49 0.0K
13:25 26,541.16 26,543.68 26,541.16 26,542.42 0.0K
13:26 26,541.35 26,541.35 26,538.64 26,538.64 0.0K
13:27 26,538.46 26,538.67 26,533.27 26,533.27 0.0K
13:28 26,532.87 26,533.80 26,531.08 26,533.41 0.0K
13:29 26,532.70 26,532.70 26,526.62 26,526.86 0.0K
13:30 26,526.91 26,527.75 26,522.97 26,523.76 0.0K
13:31 26,524.38 26,538.98 26,524.38 26,538.98 0.0K
13:32 26,538.97 26,539.28 26,536.91 26,538.38 0.0K
13:33 26,539.51 26,542.38 26,537.73 26,542.27 0.0K
13:34 26,541.91 26,548.93 26,541.91 26,548.79 0.0K
13:35 26,548.32 26,548.32 26,543.89 26,546.02 0.0K
13:36 26,545.54 26,546.28 26,543.12 26,543.49 0.0K
13:37 26,543.36 26,549.54 26,543.36 26,547.21 0.0K
13:38 26,547.68 26,547.68 26,540.46 26,540.66 0.0K
13:39 26,540.21 26,543.04 26,538.42 26,543.04 0.0K
13:40 26,542.95 26,542.95 26,538.70 26,538.70 0.0K
13:41 26,538.59 26,543.31 26,537.51 26,543.31 0.0K
13:42 26,544.31 26,547.23 26,544.31 26,546.98 0.0K
13:43 26,547.11 26,549.15 26,545.52 26,545.52 0.0K
13:44 26,545.84 26,546.20 26,542.15 26,543.15 0.0K
13:45 26,543.70 26,546.27 26,543.26 26,546.27 0.0K
13:46 26,546.25 26,552.63 26,546.25 26,552.63 0.0K
13:47 26,552.42 26,555.05 26,552.11 26,552.21 0.0K
13:48 26,551.79 26,553.87 26,549.33 26,552.79 0.0K
13:49 26,552.65 26,554.45 26,551.91 26,554.45 0.0K
13:50 26,555.24 26,556.14 26,554.04 26,554.83 0.0K
13:51 26,555.30 26,559.17 26,555.30 26,556.39 0.0K
13:52 26,556.62 26,556.62 26,552.73 26,552.73 0.0K
13:53 26,552.23 26,553.39 26,551.28 26,553.30 0.0K
13:54 26,553.45 26,556.81 26,553.45 26,556.19 0.0K
13:55 26,556.40 26,557.07 26,554.53 26,557.07 0.0K
13:56 26,557.95 26,557.95 26,553.62 26,557.60 0.0K
13:57 26,555.68 26,558.16 26,555.68 26,558.22 0.0K
13:58 26,557.19 26,557.73 26,555.31 26,556.87 0.0K
13:59 26,556.79 26,557.11 26,554.71 26,556.27 0.0K
14:00 26,556.44 26,561.26 26,556.27 26,561.29 0.0K
14:01 26,561.41 26,564.04 26,558.83 26,562.04 0.0K
14:02 26,561.52 26,561.71 26,558.07 26,558.32 0.0K
14:03 26,559.29 26,560.62 26,556.21 26,559.35 0.0K
14:04 26,558.94 26,558.94 26,556.96 26,556.96 0.0K
14:05 26,556.57 26,556.74 26,554.42 26,555.12 0.0K
14:06 26,554.16 26,557.81 26,553.70 26,556.88 0.0K
14:07 26,556.59 26,562.21 26,555.89 26,560.76 0.0K
14:08 26,560.47 26,561.76 26,559.06 26,560.29 0.0K
14:09 26,560.97 26,562.41 26,560.61 26,562.23 0.0K
14:10 26,561.97 26,561.97 26,556.41 26,558.18 0.0K
14:11 26,557.57 26,562.08 26,557.57 26,562.08 0.0K
14:12 26,562.99 26,565.29 26,562.99 26,565.29 0.0K
14:13 26,565.54 26,569.04 26,565.18 26,567.80 0.0K
14:14 26,568.31 26,569.94 26,566.72 26,569.18 0.0K
14:15 26,569.15 26,569.15 26,565.16 26,565.18 0.0K
14:16 26,566.11 26,568.30 26,565.76 26,566.92 0.0K
14:17 26,566.78 26,567.36 26,564.45 26,567.36 0.0K
14:18 26,567.48 26,570.45 26,567.48 26,570.26 0.0K
14:19 26,570.19 26,574.18 26,568.45 26,572.99 0.0K
14:20 26,573.02 26,579.17 26,572.77 26,579.12 0.0K
14:21 26,579.69 26,579.69 26,570.47 26,570.47 0.0K
14:22 26,569.06 26,569.06 26,561.49 26,562.02 0.0K
14:23 26,561.13 26,563.91 26,561.13 26,563.23 0.0K
14:24 26,563.72 26,568.45 26,563.72 26,567.47 0.0K
14:25 26,567.61 26,567.61 26,564.47 26,565.39 0.0K
14:26 26,564.79 26,565.15 26,562.78 26,564.51 0.0K
14:27 26,563.77 26,567.37 26,563.43 26,566.76 0.0K
14:28 26,566.65 26,568.15 26,566.43 26,566.53 0.0K
14:29 26,565.91 26,567.47 26,565.91 26,566.36 0.0K
14:30 26,567.36 26,567.36 26,563.67 26,565.34 0.0K
14:31 26,565.71 26,565.71 26,556.84 26,556.84 0.0K
14:32 26,557.29 26,559.96 26,557.29 26,560.01 0.0K
14:33 26,559.95 26,563.88 26,559.72 26,563.93 0.0K
14:34 26,563.70 26,564.60 26,561.44 26,561.54 0.0K
14:35 26,561.73 26,567.96 26,561.24 26,567.96 0.0K
14:36 26,567.50 26,567.50 26,559.31 26,560.20 0.0K
14:37 26,560.41 26,560.76 26,558.88 26,559.39 0.0K
14:38 26,559.53 26,561.79 26,559.43 26,559.81 0.0K
14:39 26,559.25 26,560.91 26,557.98 26,558.76 0.0K
14:40 26,558.16 26,559.63 26,557.41 26,558.30 0.0K
14:41 26,558.26 26,562.16 26,556.60 26,560.72 0.0K
14:42 26,560.19 26,560.49 26,558.75 26,558.88 0.0K
14:43 26,558.65 26,560.22 26,557.42 26,559.08 0.0K
14:44 26,559.60 26,561.79 26,558.20 26,561.70 0.0K
14:45 26,561.62 26,567.00 26,561.62 26,563.95 0.0K
14:46 26,563.90 26,564.03 26,558.55 26,558.55 0.0K
14:47 26,558.15 26,561.34 26,557.19 26,561.34 0.0K
14:48 26,560.96 26,564.14 26,559.52 26,564.14 0.0K
14:49 26,565.19 26,565.40 26,562.55 26,562.99 0.0K
14:50 26,562.41 26,562.63 26,559.08 26,560.54 0.0K
14:51 26,560.97 26,562.74 26,560.77 26,561.69 0.0K
14:52 26,562.02 26,565.38 26,561.73 26,562.88 0.0K
14:53 26,562.41 26,564.07 26,561.57 26,562.31 0.0K
14:54 26,562.46 26,564.20 26,562.02 26,563.52 0.0K
14:55 26,563.43 26,566.89 26,563.43 26,565.95 0.0K
14:56 26,565.32 26,565.32 26,559.26 26,559.26 0.0K
14:57 26,559.03 26,559.03 26,554.37 26,555.87 0.0K
14:58 26,556.09 26,559.78 26,556.09 26,559.56 0.0K
14:59 26,559.81 26,559.81 26,557.79 26,557.79 0.0K
15:00 26,558.58 26,562.34 26,558.58 26,560.41 0.0K
15:01 26,560.18 26,561.35 26,558.60 26,559.67 0.0K
15:02 26,559.23 26,565.29 26,559.23 26,565.32 0.0K
15:03 26,565.81 26,565.98 26,563.83 26,563.83 0.0K
15:04 26,563.97 26,564.59 26,562.31 26,562.79 0.0K
15:05 26,562.34 26,566.07 26,562.13 26,566.07 0.0K
15:06 26,566.25 26,567.47 26,565.04 26,567.44 0.0K
15:07 26,568.08 26,571.17 26,567.66 26,569.84 0.0K
15:08 26,570.01 26,570.50 26,567.07 26,570.05 0.0K
15:09 26,570.44 26,571.59 26,569.49 26,569.49 0.0K
15:10 26,568.05 26,568.29 26,564.19 26,565.10 0.0K
15:11 26,564.98 26,564.98 26,558.42 26,558.42 0.0K
15:12 26,558.34 26,560.14 26,556.19 26,560.04 0.0K
15:13 26,560.16 26,561.54 26,559.05 26,561.54 0.0K
15:14 26,562.16 26,562.68 26,561.15 26,562.58 0.0K
15:15 26,562.85 26,565.94 26,562.62 26,565.01 0.0K
15:16 26,564.91 26,567.26 26,564.26 26,564.26 0.0K
15:17 26,563.92 26,566.67 26,563.50 26,566.42 0.0K
15:18 26,566.46 26,572.08 26,566.46 26,571.92 0.0K
15:19 26,571.41 26,571.99 26,570.04 26,570.04 0.0K
15:20 26,570.02 26,570.71 26,567.50 26,567.59 0.0K
15:21 26,567.52 26,571.78 26,567.00 26,570.99 0.0K
15:22 26,570.95 26,572.02 26,570.16 26,570.60 0.0K
15:23 26,570.73 26,570.97 26,567.08 26,568.36 0.0K
15:24 26,568.29 26,570.64 26,567.70 26,570.64 0.0K
15:25 26,571.39 26,571.39 26,568.30 26,569.26 0.0K
15:26 26,569.31 26,569.31 26,566.61 26,567.06 0.0K
15:27 26,566.34 26,568.44 26,566.34 26,567.15 0.0K
15:28 26,566.70 26,573.07 26,566.70 26,572.91 0.0K
15:29 26,572.74 26,575.44 26,572.74 26,575.44 0.0K
15:30 26,574.41 26,577.04 26,572.50 26,576.92 0.0K
15:31 26,576.88 26,580.58 26,576.88 26,579.83 0.0K
15:32 26,579.43 26,579.47 26,577.40 26,578.76 0.0K
15:33 26,579.22 26,579.69 26,576.63 26,579.69 0.0K
15:34 26,579.40 26,581.66 26,577.10 26,581.66 0.0K
15:35 26,581.48 26,582.06 26,578.33 26,579.25 0.0K
15:36 26,579.41 26,589.78 26,579.41 26,589.72 0.0K
15:37 26,590.00 26,596.56 26,588.44 26,596.45 0.0K
15:38 26,595.57 26,595.57 26,592.58 26,592.79 0.0K
15:39 26,592.77 26,592.77 26,587.22 26,588.83 0.0K
15:40 26,587.16 26,587.16 26,581.05 26,583.03 0.0K
15:41 26,582.28 26,585.99 26,579.06 26,579.06 0.0K
15:42 26,580.21 26,580.21 26,573.66 26,573.66 0.0K
15:43 26,572.98 26,572.98 26,567.43 26,567.77 0.0K
15:44 26,567.41 26,570.25 26,566.69 26,570.18 0.0K
15:45 26,570.25 26,573.40 26,569.78 26,572.58 0.0K
15:46 26,572.41 26,572.41 26,566.44 26,569.15 0.0K
15:47 26,570.31 26,572.08 26,568.92 26,570.40 0.0K
15:48 26,570.08 26,571.36 26,569.28 26,570.26 0.0K
15:49 26,571.22 26,578.40 26,571.02 26,577.54 0.0K
15:50 26,556.57 26,583.36 26,556.57 26,583.13 0.0K
15:51 26,583.76 26,588.04 26,581.88 26,586.91 0.0K
15:52 26,586.71 26,589.61 26,583.69 26,585.02 0.0K
15:53 26,584.52 26,584.52 26,580.99 26,584.34 0.0K
15:54 26,584.44 26,601.90 26,583.00 26,594.03 0.0K
15:55 26,590.09 26,593.24 26,586.50 26,592.31 0.0K
15:56 26,590.86 26,591.14 26,585.50 26,589.91 0.0K
15:57 26,589.31 26,596.22 26,589.31 26,594.21 0.0K
15:58 26,595.16 26,595.16 26,592.33 26,592.56 0.0K
15:59 26,588.98 26,595.50 26,587.62 26,593.48 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar