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 26,434.93 26,434.93 26,414.69 26,427.27 0.0K
09:31 26,426.25 26,456.63 26,426.25 26,449.07 0.0K
09:32 26,447.09 26,463.70 26,440.49 26,463.15 0.0K
09:33 26,459.12 26,490.01 26,459.12 26,490.01 0.0K
09:34 26,493.53 26,502.58 26,471.10 26,501.52 0.0K
09:35 26,500.42 26,513.89 26,493.86 26,493.86 0.0K
09:36 26,491.71 26,508.53 26,474.52 26,474.49 0.0K
09:37 26,471.59 26,479.53 26,460.79 26,464.16 0.0K
09:38 26,460.88 26,462.00 26,445.28 26,445.28 0.0K
09:39 26,445.60 26,451.74 26,442.10 26,448.26 0.0K
09:40 26,452.05 26,461.02 26,440.50 26,446.14 0.0K
09:41 26,445.89 26,448.54 26,415.29 26,415.29 0.0K
09:42 26,416.84 26,426.57 26,407.61 26,418.69 0.0K
09:43 26,415.19 26,432.97 26,411.69 26,425.16 0.0K
09:44 26,424.70 26,442.14 26,422.70 26,440.29 0.0K
09:45 26,443.12 26,458.03 26,442.79 26,450.21 0.0K
09:46 26,445.27 26,445.27 26,436.56 26,445.34 0.0K
09:47 26,441.34 26,464.85 26,441.34 26,464.85 0.0K
09:48 26,464.84 26,464.84 26,411.39 26,411.39 0.0K
09:49 26,407.86 26,427.16 26,407.86 26,427.16 0.0K
09:50 26,432.57 26,445.33 26,428.81 26,439.40 0.0K
09:51 26,440.18 26,450.27 26,440.18 26,445.20 0.0K
09:52 26,440.77 26,448.64 26,426.63 26,426.95 0.0K
09:53 26,427.76 26,431.87 26,418.42 26,427.53 0.0K
09:54 26,427.98 26,427.98 26,413.23 26,419.96 0.0K
09:55 26,423.10 26,430.84 26,407.56 26,407.56 0.0K
09:56 26,408.36 26,440.50 26,408.36 26,440.50 0.0K
09:57 26,437.52 26,441.19 26,434.88 26,439.77 0.0K
09:58 26,438.13 26,439.19 26,430.52 26,436.26 0.0K
09:59 26,432.97 26,438.32 26,425.67 26,427.16 0.0K
10:00 26,429.22 26,429.22 26,410.32 26,417.40 0.0K
10:01 26,419.76 26,422.28 26,412.10 26,413.40 0.0K
10:02 26,414.40 26,418.05 26,395.88 26,404.17 0.0K
10:03 26,402.30 26,405.51 26,380.92 26,380.92 0.0K
10:04 26,381.90 26,382.68 26,366.14 26,366.14 0.0K
10:05 26,369.35 26,374.90 26,361.20 26,373.73 0.0K
10:06 26,375.02 26,384.54 26,368.91 26,371.61 0.0K
10:07 26,371.77 26,389.94 26,371.77 26,381.12 0.0K
10:08 26,384.85 26,388.95 26,380.05 26,380.05 0.0K
10:09 26,380.08 26,387.15 26,379.59 26,379.83 0.0K
10:10 26,380.15 26,387.79 26,374.64 26,383.00 0.0K
10:11 26,379.92 26,391.06 26,379.92 26,391.06 0.0K
10:12 26,395.07 26,410.93 26,392.48 26,407.99 0.0K
10:13 26,409.91 26,410.13 26,395.82 26,396.52 0.0K
10:14 26,391.44 26,395.54 26,377.62 26,377.62 0.0K
10:15 26,376.53 26,376.53 26,354.70 26,360.03 0.0K
10:16 26,356.78 26,369.65 26,356.07 26,356.07 0.0K
10:17 26,348.98 26,361.11 26,348.41 26,361.11 0.0K
10:18 26,361.41 26,364.07 26,352.42 26,362.46 0.0K
10:19 26,365.98 26,387.81 26,365.98 26,383.43 0.0K
10:20 26,384.14 26,389.67 26,383.98 26,387.92 0.0K
10:21 26,388.23 26,393.33 26,386.97 26,388.21 0.0K
10:22 26,386.76 26,389.77 26,383.54 26,385.39 0.0K
10:23 26,386.37 26,406.01 26,386.20 26,406.01 0.0K
10:24 26,409.31 26,416.99 26,405.76 26,416.05 0.0K
10:25 26,416.19 26,430.69 26,416.19 26,430.69 0.0K
10:26 26,431.45 26,431.45 26,409.47 26,409.80 0.0K
10:27 26,409.36 26,412.84 26,403.17 26,411.14 0.0K
10:28 26,409.64 26,420.74 26,406.17 26,413.12 0.0K
10:29 26,412.60 26,415.60 26,410.21 26,415.60 0.0K
10:30 26,414.41 26,429.49 26,414.41 26,428.36 0.0K
10:31 26,426.02 26,442.10 26,426.02 26,429.36 0.0K
10:32 26,430.72 26,437.60 26,430.72 26,436.59 0.0K
10:33 26,439.90 26,441.17 26,426.94 26,427.51 0.0K
10:34 26,426.28 26,436.22 26,426.28 26,435.11 0.0K
10:35 26,435.06 26,443.76 26,434.46 26,443.76 0.0K
10:36 26,445.78 26,456.10 26,441.24 26,456.10 0.0K
10:37 26,457.55 26,463.93 26,456.34 26,461.18 0.0K
10:38 26,460.60 26,469.07 26,460.60 26,467.60 0.0K
10:39 26,468.54 26,468.90 26,458.98 26,462.72 0.0K
10:40 26,463.94 26,463.94 26,457.16 26,458.73 0.0K
10:41 26,459.48 26,468.61 26,459.48 26,462.16 0.0K
10:42 26,462.33 26,462.33 26,443.88 26,443.88 0.0K
10:43 26,441.66 26,446.57 26,441.21 26,441.39 0.0K
10:44 26,438.28 26,442.72 26,437.71 26,438.17 0.0K
10:45 26,437.44 26,442.16 26,434.68 26,437.63 0.0K
10:46 26,438.23 26,442.63 26,433.30 26,442.63 0.0K
10:47 26,442.62 26,445.86 26,441.25 26,442.50 0.0K
10:48 26,443.28 26,448.91 26,442.08 26,443.50 0.0K
10:49 26,440.44 26,453.21 26,440.44 26,453.21 0.0K
10:50 26,453.09 26,459.81 26,449.60 26,458.42 0.0K
10:51 26,460.40 26,460.83 26,436.77 26,443.29 0.0K
10:52 26,442.94 26,449.18 26,439.98 26,443.46 0.0K
10:53 26,444.21 26,453.35 26,444.21 26,445.71 0.0K
10:54 26,446.14 26,453.51 26,446.14 26,451.66 0.0K
10:55 26,451.45 26,451.45 26,435.41 26,435.88 0.0K
10:56 26,434.81 26,443.25 26,434.81 26,442.56 0.0K
10:57 26,443.40 26,447.33 26,441.91 26,442.66 0.0K
10:58 26,441.52 26,446.38 26,439.56 26,446.08 0.0K
10:59 26,444.71 26,451.91 26,444.71 26,451.91 0.0K
11:00 26,451.80 26,462.08 26,451.80 26,462.08 0.0K
11:01 26,460.94 26,462.95 26,457.81 26,458.88 0.0K
11:02 26,459.71 26,463.94 26,458.42 26,462.12 0.0K
11:03 26,461.59 26,464.39 26,458.51 26,458.51 0.0K
11:04 26,458.21 26,458.29 26,454.16 26,454.16 0.0K
11:05 26,454.00 26,464.19 26,454.00 26,462.92 0.0K
11:06 26,462.54 26,466.97 26,457.62 26,457.62 0.0K
11:07 26,457.34 26,457.34 26,450.37 26,451.40 0.0K
11:08 26,451.39 26,457.61 26,450.51 26,457.01 0.0K
11:09 26,457.91 26,460.96 26,456.58 26,457.55 0.0K
11:10 26,457.09 26,459.22 26,451.65 26,451.83 0.0K
11:11 26,453.38 26,456.02 26,425.90 26,425.90 0.0K
11:12 26,425.35 26,436.01 26,425.35 26,432.64 0.0K
11:13 26,431.97 26,433.66 26,425.63 26,425.58 0.0K
11:14 26,421.90 26,430.46 26,419.00 26,430.46 0.0K
11:15 26,430.36 26,440.82 26,430.36 26,440.82 0.0K
11:16 26,441.30 26,450.67 26,440.64 26,450.67 0.0K
11:17 26,450.31 26,460.50 26,450.31 26,460.50 0.0K
11:18 26,461.85 26,461.85 26,455.45 26,455.45 0.0K
11:19 26,457.64 26,463.39 26,457.12 26,463.39 0.0K
11:20 26,463.46 26,463.46 26,458.58 26,462.17 0.0K
11:21 26,462.74 26,467.31 26,462.74 26,466.06 0.0K
11:22 26,466.01 26,474.57 26,466.01 26,472.38 0.0K
11:23 26,473.14 26,473.84 26,465.57 26,465.57 0.0K
11:24 26,466.16 26,471.10 26,466.16 26,468.08 0.0K
11:25 26,466.19 26,474.06 26,465.58 26,474.06 0.0K
11:26 26,474.83 26,474.83 26,467.16 26,470.46 0.0K
11:27 26,470.24 26,480.62 26,470.24 26,480.62 0.0K
11:28 26,480.81 26,484.88 26,479.83 26,481.08 0.0K
11:29 26,481.13 26,484.56 26,478.98 26,478.98 0.0K
11:30 26,478.63 26,479.34 26,468.60 26,470.54 0.0K
11:31 26,470.31 26,470.89 26,462.68 26,470.18 0.0K
11:32 26,470.96 26,471.41 26,459.56 26,460.82 0.0K
11:33 26,460.69 26,463.98 26,458.99 26,462.32 0.0K
11:34 26,464.26 26,469.84 26,464.26 26,468.55 0.0K
11:35 26,467.05 26,467.05 26,459.30 26,459.35 0.0K
11:36 26,458.06 26,464.69 26,457.12 26,464.69 0.0K
11:37 26,463.01 26,463.08 26,451.12 26,451.54 0.0K
11:38 26,453.31 26,455.51 26,447.37 26,448.27 0.0K
11:39 26,448.73 26,458.01 26,448.73 26,458.01 0.0K
11:40 26,458.27 26,460.59 26,457.87 26,458.74 0.0K
11:41 26,458.72 26,461.34 26,450.90 26,450.99 0.0K
11:42 26,451.75 26,472.61 26,451.75 26,471.96 0.0K
11:43 26,472.03 26,472.54 26,469.40 26,469.40 0.0K
11:44 26,470.38 26,472.09 26,463.28 26,463.28 0.0K
11:45 26,463.72 26,464.83 26,462.64 26,462.64 0.0K
11:46 26,462.93 26,465.27 26,459.58 26,463.67 0.0K
11:47 26,463.47 26,463.47 26,455.02 26,455.90 0.0K
11:48 26,456.90 26,461.35 26,455.48 26,455.48 0.0K
11:49 26,456.29 26,468.74 26,455.81 26,467.38 0.0K
11:50 26,467.95 26,467.95 26,459.44 26,461.87 0.0K
11:51 26,462.02 26,471.36 26,462.02 26,471.36 0.0K
11:52 26,470.81 26,472.35 26,466.76 26,472.10 0.0K
11:53 26,472.82 26,480.65 26,472.82 26,480.28 0.0K
11:54 26,479.57 26,479.74 26,476.59 26,479.24 0.0K
11:55 26,480.25 26,482.75 26,478.04 26,479.26 0.0K
11:56 26,477.11 26,478.44 26,473.73 26,476.93 0.0K
11:57 26,477.44 26,482.81 26,476.73 26,479.56 0.0K
11:58 26,476.72 26,477.63 26,470.52 26,470.52 0.0K
11:59 26,470.25 26,471.46 26,468.69 26,470.73 0.0K
12:00 26,469.27 26,470.87 26,466.08 26,466.08 0.0K
12:01 26,467.13 26,467.78 26,456.63 26,458.43 0.0K
12:02 26,459.94 26,469.08 26,459.94 26,465.25 0.0K
12:03 26,465.16 26,466.56 26,462.41 26,462.41 0.0K
12:04 26,460.97 26,468.39 26,460.97 26,468.39 0.0K
12:05 26,469.08 26,475.06 26,468.84 26,474.22 0.0K
12:06 26,474.80 26,474.80 26,468.57 26,470.02 0.0K
12:07 26,468.70 26,478.31 26,468.70 26,478.31 0.0K
12:08 26,478.00 26,480.61 26,476.48 26,478.53 0.0K
12:09 26,478.21 26,486.69 26,478.21 26,486.57 0.0K
12:10 26,486.94 26,487.22 26,483.14 26,483.14 0.0K
12:11 26,482.25 26,482.55 26,479.01 26,479.01 0.0K
12:12 26,480.71 26,482.32 26,477.82 26,478.23 0.0K
12:13 26,479.92 26,485.62 26,479.92 26,482.96 0.0K
12:14 26,484.19 26,484.43 26,480.08 26,480.08 0.0K
12:15 26,481.58 26,482.94 26,473.53 26,474.30 0.0K
12:16 26,475.61 26,477.17 26,472.72 26,472.72 0.0K
12:17 26,471.39 26,477.55 26,471.39 26,477.55 0.0K
12:18 26,476.89 26,478.75 26,470.85 26,473.97 0.0K
12:19 26,476.13 26,478.37 26,475.75 26,477.32 0.0K
12:20 26,477.52 26,481.79 26,477.41 26,481.79 0.0K
12:21 26,482.78 26,483.12 26,464.39 26,464.68 0.0K
12:22 26,465.94 26,471.15 26,465.94 26,469.05 0.0K
12:23 26,469.63 26,469.63 26,464.52 26,464.52 0.0K
12:24 26,464.70 26,466.61 26,464.33 26,464.73 0.0K
12:25 26,464.12 26,465.47 26,463.30 26,465.31 0.0K
12:26 26,463.99 26,463.99 26,459.55 26,459.55 0.0K
12:27 26,457.61 26,457.61 26,445.30 26,445.30 0.0K
12:28 26,443.30 26,448.74 26,443.16 26,447.91 0.0K
12:29 26,447.88 26,451.28 26,447.88 26,449.49 0.0K
12:30 26,449.30 26,460.11 26,446.58 26,460.11 0.0K
12:31 26,459.74 26,460.55 26,457.40 26,460.11 0.0K
12:32 26,460.01 26,460.11 26,456.37 26,456.54 0.0K
12:33 26,456.94 26,458.36 26,454.96 26,458.36 0.0K
12:34 26,458.15 26,460.82 26,457.55 26,460.05 0.0K
12:35 26,459.56 26,462.94 26,458.78 26,462.94 0.0K
12:36 26,464.24 26,468.71 26,462.05 26,468.71 0.0K
12:37 26,468.83 26,472.34 26,467.53 26,471.82 0.0K
12:38 26,472.36 26,473.38 26,471.05 26,472.76 0.0K
12:39 26,471.84 26,473.67 26,470.46 26,470.58 0.0K
12:40 26,469.87 26,469.87 26,460.11 26,464.42 0.0K
12:41 26,464.30 26,464.47 26,460.84 26,463.41 0.0K
12:42 26,463.19 26,464.81 26,459.92 26,461.65 0.0K
12:43 26,461.93 26,462.50 26,459.15 26,462.50 0.0K
12:44 26,463.24 26,465.22 26,461.64 26,462.72 0.0K
12:45 26,462.93 26,471.22 26,462.78 26,470.32 0.0K
12:46 26,470.35 26,470.35 26,465.33 26,467.96 0.0K
12:47 26,468.14 26,477.77 26,467.45 26,477.77 0.0K
12:48 26,477.17 26,488.51 26,476.31 26,488.51 0.0K
12:49 26,488.20 26,489.29 26,486.38 26,488.06 0.0K
12:50 26,487.73 26,492.91 26,487.04 26,492.03 0.0K
12:51 26,491.62 26,491.62 26,485.05 26,486.39 0.0K
12:52 26,486.23 26,492.79 26,484.48 26,492.79 0.0K
12:53 26,491.43 26,493.21 26,488.43 26,492.56 0.0K
12:54 26,492.58 26,494.31 26,491.82 26,493.65 0.0K
12:55 26,490.42 26,494.80 26,488.13 26,489.24 0.0K
12:56 26,487.85 26,487.85 26,482.32 26,484.11 0.0K
12:57 26,483.14 26,483.50 26,478.21 26,478.21 0.0K
12:58 26,476.87 26,476.87 26,468.27 26,468.27 0.0K
12:59 26,468.13 26,468.76 26,463.94 26,463.94 0.0K
13:00 26,464.30 26,478.32 26,463.26 26,478.32 0.0K
13:01 26,477.39 26,486.97 26,477.39 26,486.63 0.0K
13:02 26,486.46 26,490.71 26,486.46 26,490.71 0.0K
13:03 26,489.86 26,490.43 26,486.25 26,489.48 0.0K
13:04 26,489.42 26,499.24 26,488.88 26,499.24 0.0K
13:05 26,499.98 26,502.11 26,499.36 26,501.49 0.0K
13:06 26,501.54 26,501.54 26,497.70 26,498.61 0.0K
13:07 26,499.21 26,507.20 26,499.21 26,503.71 0.0K
13:08 26,503.87 26,506.98 26,503.16 26,506.03 0.0K
13:09 26,507.00 26,507.18 26,499.18 26,500.32 0.0K
13:10 26,501.10 26,501.10 26,491.41 26,491.63 0.0K
13:11 26,491.97 26,492.93 26,487.22 26,489.01 0.0K
13:12 26,490.24 26,493.95 26,489.25 26,492.97 0.0K
13:13 26,492.91 26,492.91 26,486.42 26,486.42 0.0K
13:14 26,486.40 26,486.88 26,481.89 26,482.24 0.0K
13:15 26,482.76 26,486.57 26,482.76 26,486.48 0.0K
13:16 26,486.57 26,489.98 26,486.57 26,489.98 0.0K
13:17 26,489.01 26,489.53 26,487.06 26,489.53 0.0K
13:18 26,489.88 26,493.19 26,489.88 26,492.36 0.0K
13:19 26,491.19 26,495.78 26,490.72 26,495.60 0.0K
13:20 26,496.56 26,498.30 26,496.17 26,497.44 0.0K
13:21 26,497.69 26,507.85 26,496.51 26,507.85 0.0K
13:22 26,507.48 26,507.48 26,503.53 26,505.93 0.0K
13:23 26,506.34 26,508.17 26,505.26 26,505.64 0.0K
13:24 26,505.94 26,508.65 26,505.79 26,506.52 0.0K
13:25 26,506.87 26,508.78 26,506.16 26,506.30 0.0K
13:26 26,506.16 26,506.41 26,502.60 26,506.17 0.0K
13:27 26,506.31 26,511.89 26,506.31 26,511.89 0.0K
13:28 26,511.60 26,512.97 26,509.04 26,509.04 0.0K
13:29 26,508.92 26,508.92 26,507.00 26,508.93 0.0K
13:30 26,509.10 26,512.15 26,504.73 26,505.91 0.0K
13:31 26,506.41 26,511.90 26,506.41 26,510.75 0.0K
13:32 26,509.11 26,509.11 26,506.49 26,507.03 0.0K
13:33 26,508.01 26,509.50 26,503.54 26,507.08 0.0K
13:34 26,509.32 26,509.32 26,504.36 26,504.36 0.0K
13:35 26,504.51 26,508.54 26,504.51 26,508.17 0.0K
13:36 26,508.43 26,513.12 26,508.43 26,512.81 0.0K
13:37 26,512.51 26,512.51 26,501.57 26,501.57 0.0K
13:38 26,502.11 26,504.05 26,501.50 26,503.42 0.0K
13:39 26,502.43 26,505.71 26,502.43 26,503.24 0.0K
13:40 26,502.10 26,509.42 26,502.10 26,509.36 0.0K
13:41 26,509.97 26,514.81 26,509.10 26,514.81 0.0K
13:42 26,514.62 26,517.43 26,512.84 26,516.77 0.0K
13:43 26,515.80 26,515.80 26,513.64 26,514.34 0.0K
13:44 26,514.58 26,515.14 26,510.68 26,511.21 0.0K
13:45 26,511.07 26,512.69 26,507.70 26,507.70 0.0K
13:46 26,507.49 26,512.06 26,507.49 26,512.06 0.0K
13:47 26,511.96 26,516.20 26,511.44 26,515.10 0.0K
13:48 26,515.33 26,519.40 26,514.15 26,519.40 0.0K
13:49 26,519.30 26,521.40 26,518.90 26,519.19 0.0K
13:50 26,519.44 26,523.12 26,519.05 26,522.39 0.0K
13:51 26,521.56 26,528.84 26,521.02 26,528.84 0.0K
13:52 26,528.82 26,531.26 26,528.82 26,530.63 0.0K
13:53 26,530.15 26,540.42 26,529.75 26,540.42 0.0K
13:54 26,540.34 26,540.34 26,534.10 26,535.34 0.0K
13:55 26,534.43 26,534.43 26,528.76 26,528.97 0.0K
13:56 26,528.87 26,530.28 26,525.61 26,525.57 0.0K
13:57 26,525.33 26,526.63 26,524.55 26,525.02 0.0K
13:58 26,524.98 26,524.98 26,520.83 26,523.47 0.0K
13:59 26,523.93 26,525.40 26,523.61 26,525.40 0.0K
14:00 26,526.38 26,529.51 26,526.38 26,528.95 0.0K
14:01 26,529.49 26,535.84 26,529.49 26,535.09 0.0K
14:02 26,535.41 26,537.48 26,534.11 26,534.47 0.0K
14:03 26,534.56 26,538.20 26,534.24 26,537.60 0.0K
14:04 26,537.04 26,538.81 26,536.53 26,538.79 0.0K
14:05 26,536.47 26,537.65 26,534.24 26,535.41 0.0K
14:06 26,535.59 26,537.05 26,532.44 26,536.54 0.0K
14:07 26,536.74 26,538.01 26,533.54 26,533.49 0.0K
14:08 26,531.48 26,532.91 26,528.91 26,530.92 0.0K
14:09 26,530.14 26,534.83 26,530.14 26,534.33 0.0K
14:10 26,534.82 26,536.51 26,533.53 26,535.95 0.0K
14:11 26,536.16 26,538.51 26,534.62 26,536.72 0.0K
14:12 26,536.90 26,539.87 26,536.90 26,538.11 0.0K
14:13 26,537.76 26,540.26 26,537.36 26,537.82 0.0K
14:14 26,538.28 26,541.31 26,538.02 26,539.94 0.0K
14:15 26,539.68 26,546.12 26,538.51 26,546.12 0.0K
14:16 26,546.42 26,550.13 26,546.24 26,546.79 0.0K
14:17 26,546.36 26,547.06 26,541.58 26,542.05 0.0K
14:18 26,541.53 26,543.08 26,541.26 26,542.95 0.0K
14:19 26,542.86 26,542.86 26,539.72 26,539.72 0.0K
14:20 26,539.67 26,542.10 26,539.67 26,540.40 0.0K
14:21 26,540.56 26,540.56 26,537.48 26,537.65 0.0K
14:22 26,537.31 26,544.33 26,537.31 26,544.18 0.0K
14:23 26,543.38 26,543.38 26,539.14 26,541.33 0.0K
14:24 26,541.66 26,544.88 26,541.59 26,544.70 0.0K
14:25 26,544.31 26,545.37 26,542.94 26,543.96 0.0K
14:26 26,544.38 26,544.62 26,537.42 26,537.73 0.0K
14:27 26,538.16 26,540.76 26,537.61 26,540.80 0.0K
14:28 26,540.19 26,542.45 26,540.09 26,542.45 0.0K
14:29 26,541.32 26,541.93 26,536.64 26,537.25 0.0K
14:30 26,536.94 26,542.24 26,536.27 26,537.71 0.0K
14:31 26,537.77 26,541.65 26,537.77 26,541.14 0.0K
14:32 26,541.04 26,546.82 26,539.97 26,546.82 0.0K
14:33 26,546.78 26,553.50 26,546.78 26,552.93 0.0K
14:34 26,551.63 26,553.45 26,550.33 26,553.47 0.0K
14:35 26,553.67 26,555.96 26,553.67 26,554.07 0.0K
14:36 26,553.62 26,554.27 26,552.00 26,554.27 0.0K
14:37 26,553.77 26,553.94 26,551.31 26,552.32 0.0K
14:38 26,553.56 26,557.85 26,553.56 26,556.15 0.0K
14:39 26,556.90 26,556.90 26,554.40 26,554.42 0.0K
14:40 26,554.71 26,558.50 26,553.92 26,556.36 0.0K
14:41 26,556.34 26,561.46 26,556.34 26,558.79 0.0K
14:42 26,558.95 26,559.82 26,557.08 26,559.50 0.0K
14:43 26,559.73 26,559.96 26,553.14 26,553.64 0.0K
14:44 26,553.70 26,553.70 26,546.99 26,547.16 0.0K
14:45 26,546.59 26,549.67 26,546.11 26,549.19 0.0K
14:46 26,549.37 26,549.37 26,547.48 26,547.48 0.0K
14:47 26,547.62 26,553.04 26,546.54 26,552.76 0.0K
14:48 26,552.14 26,552.82 26,549.82 26,552.68 0.0K
14:49 26,552.70 26,562.88 26,552.70 26,562.88 0.0K
14:50 26,563.08 26,566.99 26,563.08 26,566.99 0.0K
14:51 26,567.79 26,569.23 26,566.21 26,568.15 0.0K
14:52 26,568.26 26,568.26 26,563.10 26,563.10 0.0K
14:53 26,562.71 26,566.70 26,561.87 26,566.04 0.0K
14:54 26,565.35 26,566.25 26,561.71 26,561.71 0.0K
14:55 26,562.08 26,570.68 26,561.88 26,570.68 0.0K
14:56 26,570.63 26,571.08 26,567.87 26,567.87 0.0K
14:57 26,567.65 26,569.15 26,566.78 26,569.15 0.0K
14:58 26,569.16 26,569.16 26,563.52 26,564.14 0.0K
14:59 26,564.56 26,564.56 26,562.11 26,563.95 0.0K
15:00 26,564.22 26,567.60 26,562.16 26,562.28 0.0K
15:01 26,564.22 26,569.80 26,564.22 26,567.42 0.0K
15:02 26,567.39 26,567.55 26,565.31 26,565.97 0.0K
15:03 26,566.10 26,566.10 26,562.03 26,564.94 0.0K
15:04 26,565.23 26,567.76 26,563.56 26,566.74 0.0K
15:05 26,566.91 26,568.38 26,563.46 26,566.47 0.0K
15:06 26,566.59 26,566.59 26,561.90 26,563.37 0.0K
15:07 26,562.41 26,564.89 26,561.45 26,563.00 0.0K
15:08 26,563.30 26,567.94 26,562.55 26,567.20 0.0K
15:09 26,567.81 26,567.92 26,562.40 26,563.47 0.0K
15:10 26,563.89 26,566.44 26,562.77 26,566.44 0.0K
15:11 26,567.29 26,570.30 26,565.52 26,570.08 0.0K
15:12 26,569.95 26,576.55 26,569.70 26,574.77 0.0K
15:13 26,573.99 26,576.14 26,572.31 26,575.94 0.0K
15:14 26,575.07 26,583.50 26,575.04 26,583.50 0.0K
15:15 26,582.46 26,583.70 26,579.22 26,582.54 0.0K
15:16 26,582.48 26,583.05 26,578.83 26,579.05 0.0K
15:17 26,578.45 26,579.36 26,576.74 26,578.72 0.0K
15:18 26,578.29 26,579.28 26,576.43 26,576.89 0.0K
15:19 26,576.22 26,579.92 26,575.34 26,579.92 0.0K
15:20 26,579.90 26,584.45 26,579.61 26,584.45 0.0K
15:21 26,585.14 26,585.14 26,582.52 26,582.50 0.0K
15:22 26,582.36 26,589.47 26,582.13 26,589.47 0.0K
15:23 26,590.05 26,590.05 26,584.47 26,584.47 0.0K
15:24 26,585.14 26,586.74 26,583.33 26,583.38 0.0K
15:25 26,583.50 26,584.47 26,580.32 26,583.03 0.0K
15:26 26,583.09 26,583.41 26,580.18 26,580.46 0.0K
15:27 26,580.05 26,582.30 26,578.71 26,578.71 0.0K
15:28 26,577.97 26,577.97 26,573.88 26,573.87 0.0K
15:29 26,574.07 26,576.51 26,574.07 26,575.02 0.0K
15:30 26,574.50 26,577.85 26,574.50 26,576.49 0.0K
15:31 26,576.96 26,580.30 26,575.36 26,577.28 0.0K
15:32 26,576.04 26,578.17 26,575.93 26,577.11 0.0K
15:33 26,577.44 26,577.72 26,575.04 26,577.13 0.0K
15:34 26,576.65 26,577.35 26,574.70 26,576.67 0.0K
15:35 26,576.84 26,578.05 26,572.99 26,572.99 0.0K
15:36 26,572.70 26,576.66 26,572.39 26,572.71 0.0K
15:37 26,572.86 26,574.05 26,570.85 26,573.11 0.0K
15:38 26,573.34 26,577.01 26,572.03 26,576.99 0.0K
15:39 26,577.10 26,586.25 26,574.57 26,586.25 0.0K
15:40 26,585.50 26,593.51 26,584.12 26,593.24 0.0K
15:41 26,592.70 26,592.70 26,588.52 26,588.52 0.0K
15:42 26,587.73 26,590.34 26,586.23 26,588.27 0.0K
15:43 26,587.67 26,590.27 26,585.97 26,589.96 0.0K
15:44 26,589.07 26,591.73 26,588.05 26,590.89 0.0K
15:45 26,588.07 26,589.51 26,586.62 26,586.62 0.0K
15:46 26,586.44 26,587.19 26,582.80 26,584.22 0.0K
15:47 26,585.43 26,586.23 26,581.70 26,582.91 0.0K
15:48 26,582.41 26,582.41 26,577.87 26,579.94 0.0K
15:49 26,579.95 26,580.36 26,578.48 26,579.45 0.0K
15:50 26,595.46 26,595.46 26,588.33 26,594.27 0.0K
15:51 26,595.51 26,602.37 26,594.02 26,600.69 0.0K
15:52 26,597.02 26,603.25 26,596.14 26,602.21 0.0K
15:53 26,602.58 26,609.11 26,600.92 26,609.11 0.0K
15:54 26,609.43 26,619.78 26,608.75 26,619.17 0.0K
15:55 26,622.94 26,623.96 26,620.49 26,623.69 0.0K
15:56 26,624.89 26,632.48 26,624.89 26,631.86 0.0K
15:57 26,630.28 26,641.88 26,627.74 26,641.88 0.0K
15:58 26,638.99 26,643.74 26,635.31 26,635.31 0.0K
15:59 26,636.67 26,645.36 26,632.09 26,640.84 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar