NASDAQ Composite Total Return (XCMP)

XCMP
🏛️ Vereinigte Staaten →
27,737.80
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 26,830.78 26,853.33 26,813.32 26,813.76 0.0K
09:31 26,803.26 26,835.18 26,798.69 26,822.91 0.0K
09:32 26,818.75 26,818.75 26,787.79 26,793.22 0.0K
09:33 26,794.56 26,822.10 26,794.56 26,795.34 0.0K
09:34 26,794.54 26,816.04 26,794.54 26,801.10 0.0K
09:35 26,792.61 26,804.16 26,777.89 26,800.72 0.0K
09:36 26,802.42 26,804.58 26,785.22 26,789.25 0.0K
09:37 26,791.83 26,804.52 26,769.49 26,769.49 0.0K
09:38 26,771.72 26,780.08 26,770.05 26,771.02 0.0K
09:39 26,772.86 26,793.56 26,769.41 26,789.40 0.0K
09:40 26,783.54 26,801.47 26,783.08 26,789.50 0.0K
09:41 26,786.36 26,821.61 26,782.74 26,803.42 0.0K
09:42 26,811.81 26,833.11 26,808.97 26,825.81 0.0K
09:43 26,826.66 26,833.93 26,810.82 26,812.31 0.0K
09:44 26,818.52 26,835.27 26,818.52 26,825.15 0.0K
09:45 26,827.78 26,827.78 26,787.60 26,795.02 0.0K
09:46 26,794.81 26,821.98 26,789.81 26,798.64 0.0K
09:47 26,801.31 26,826.47 26,797.76 26,804.53 0.0K
09:48 26,807.13 26,815.87 26,799.61 26,812.27 0.0K
09:49 26,815.89 26,844.24 26,815.89 26,837.17 0.0K
09:50 26,832.59 26,834.36 26,815.18 26,834.36 0.0K
09:51 26,837.81 26,850.83 26,837.81 26,849.92 0.0K
09:52 26,851.77 26,851.77 26,801.92 26,807.85 0.0K
09:53 26,803.66 26,821.27 26,789.50 26,821.27 0.0K
09:54 26,824.08 26,825.67 26,814.41 26,817.77 0.0K
09:55 26,813.31 26,813.31 26,791.93 26,796.13 0.0K
09:56 26,795.29 26,803.49 26,793.59 26,795.19 0.0K
09:57 26,801.14 26,808.98 26,780.80 26,780.80 0.0K
09:58 26,780.85 26,799.43 26,780.85 26,797.73 0.0K
09:59 26,794.40 26,811.92 26,794.40 26,811.92 0.0K
10:00 26,799.16 26,799.16 26,769.18 26,773.20 0.0K
10:01 26,777.04 26,777.04 26,757.73 26,761.39 0.0K
10:02 26,755.25 26,780.26 26,755.25 26,775.12 0.0K
10:03 26,766.95 26,770.61 26,760.22 26,762.49 0.0K
10:04 26,763.73 26,784.87 26,763.73 26,784.07 0.0K
10:05 26,785.53 26,785.53 26,749.29 26,751.72 0.0K
10:06 26,752.37 26,754.75 26,728.51 26,740.00 0.0K
10:07 26,742.72 26,746.03 26,724.21 26,724.21 0.0K
10:08 26,723.47 26,742.51 26,723.47 26,727.32 0.0K
10:09 26,726.89 26,738.57 26,725.31 26,736.19 0.0K
10:10 26,741.32 26,741.53 26,722.04 26,735.83 0.0K
10:11 26,733.18 26,737.91 26,718.24 26,723.52 0.0K
10:12 26,724.26 26,730.18 26,710.69 26,710.69 0.0K
10:13 26,710.18 26,731.84 26,708.45 26,724.20 0.0K
10:14 26,720.12 26,720.12 26,693.58 26,693.58 0.0K
10:15 26,689.74 26,698.49 26,684.76 26,684.76 0.0K
10:16 26,687.51 26,687.51 26,663.77 26,663.77 0.0K
10:17 26,659.98 26,670.30 26,655.97 26,670.30 0.0K
10:18 26,667.36 26,668.88 26,624.27 26,624.70 0.0K
10:19 26,623.84 26,628.69 26,610.05 26,610.55 0.0K
10:20 26,611.78 26,659.28 26,611.78 26,659.28 0.0K
10:21 26,653.02 26,653.02 26,637.44 26,643.86 0.0K
10:22 26,644.23 26,651.31 26,614.75 26,614.75 0.0K
10:23 26,613.58 26,616.06 26,584.51 26,603.86 0.0K
10:24 26,601.12 26,601.12 26,577.59 26,578.81 0.0K
10:25 26,583.83 26,600.58 26,583.83 26,591.93 0.0K
10:26 26,590.47 26,590.47 26,563.15 26,571.55 0.0K
10:27 26,570.63 26,597.21 26,570.63 26,588.08 0.0K
10:28 26,588.81 26,588.81 26,548.35 26,548.35 0.0K
10:29 26,551.84 26,575.21 26,551.84 26,572.85 0.0K
10:30 26,568.14 26,576.25 26,553.02 26,573.87 0.0K
10:31 26,570.33 26,587.34 26,564.40 26,579.50 0.0K
10:32 26,578.96 26,578.96 26,567.77 26,567.77 0.0K
10:33 26,564.56 26,583.79 26,553.18 26,583.79 0.0K
10:34 26,576.80 26,576.80 26,561.68 26,563.46 0.0K
10:35 26,570.65 26,577.90 26,547.07 26,547.07 0.0K
10:36 26,554.30 26,578.16 26,548.01 26,560.22 0.0K
10:37 26,559.84 26,563.45 26,548.78 26,561.17 0.0K
10:38 26,570.40 26,570.40 26,553.48 26,557.05 0.0K
10:39 26,556.09 26,558.44 26,533.20 26,538.60 0.0K
10:40 26,542.97 26,558.27 26,532.99 26,558.27 0.0K
10:41 26,557.02 26,557.02 26,514.55 26,514.55 0.0K
10:42 26,516.45 26,526.61 26,508.20 26,511.81 0.0K
10:43 26,513.96 26,529.01 26,508.87 26,524.40 0.0K
10:44 26,523.48 26,532.74 26,519.48 26,524.42 0.0K
10:45 26,520.72 26,522.25 26,496.14 26,497.38 0.0K
10:46 26,497.30 26,497.30 26,481.60 26,494.29 0.0K
10:47 26,496.32 26,498.17 26,480.84 26,498.17 0.0K
10:48 26,496.37 26,496.37 26,480.98 26,480.98 0.0K
10:49 26,481.14 26,499.97 26,481.14 26,499.97 0.0K
10:50 26,500.44 26,500.44 26,477.35 26,477.35 0.0K
10:51 26,479.00 26,512.07 26,478.54 26,512.07 0.0K
10:52 26,510.45 26,520.14 26,501.04 26,520.14 0.0K
10:53 26,519.28 26,540.87 26,519.28 26,540.35 0.0K
10:54 26,540.46 26,558.08 26,537.89 26,556.96 0.0K
10:55 26,557.10 26,562.56 26,548.43 26,551.81 0.0K
10:56 26,550.22 26,550.22 26,518.35 26,523.81 0.0K
10:57 26,527.32 26,532.94 26,514.46 26,515.46 0.0K
10:58 26,512.89 26,513.06 26,470.63 26,470.63 0.0K
10:59 26,471.34 26,476.68 26,462.69 26,466.15 0.0K
11:00 26,465.16 26,478.57 26,459.08 26,468.44 0.0K
11:01 26,466.73 26,466.73 26,446.21 26,446.21 0.0K
11:02 26,447.88 26,460.61 26,434.12 26,434.48 0.0K
11:03 26,432.60 26,452.54 26,432.60 26,446.27 0.0K
11:04 26,446.58 26,455.05 26,443.10 26,452.07 0.0K
11:05 26,450.08 26,463.64 26,446.79 26,454.15 0.0K
11:06 26,454.58 26,480.36 26,453.28 26,472.61 0.0K
11:07 26,471.72 26,484.03 26,455.04 26,455.04 0.0K
11:08 26,455.28 26,478.66 26,455.28 26,468.36 0.0K
11:09 26,469.57 26,469.57 26,457.62 26,464.80 0.0K
11:10 26,463.41 26,463.41 26,432.41 26,435.11 0.0K
11:11 26,434.83 26,469.76 26,434.83 26,469.76 0.0K
11:12 26,467.38 26,467.38 26,451.50 26,466.35 0.0K
11:13 26,470.02 26,494.54 26,468.67 26,494.54 0.0K
11:14 26,494.90 26,509.06 26,494.90 26,508.11 0.0K
11:15 26,508.73 26,529.96 26,508.52 26,529.96 0.0K
11:16 26,528.47 26,531.97 26,522.10 26,529.82 0.0K
11:17 26,528.16 26,530.33 26,521.76 26,524.60 0.0K
11:18 26,526.06 26,527.48 26,504.66 26,504.66 0.0K
11:19 26,505.26 26,521.03 26,502.60 26,516.20 0.0K
11:20 26,515.20 26,537.16 26,512.97 26,537.16 0.0K
11:21 26,535.20 26,535.63 26,530.06 26,531.41 0.0K
11:22 26,527.83 26,550.45 26,527.83 26,549.41 0.0K
11:23 26,547.61 26,553.34 26,545.46 26,552.91 0.0K
11:24 26,553.77 26,558.48 26,550.49 26,557.28 0.0K
11:25 26,556.45 26,562.41 26,544.75 26,549.13 0.0K
11:26 26,548.30 26,551.38 26,542.91 26,551.38 0.0K
11:27 26,551.64 26,561.40 26,547.40 26,561.40 0.0K
11:28 26,560.80 26,576.68 26,560.80 26,576.68 0.0K
11:29 26,576.78 26,580.67 26,576.36 26,576.36 0.0K
11:30 26,578.82 26,582.82 26,566.35 26,571.60 0.0K
11:31 26,570.59 26,575.93 26,570.14 26,573.48 0.0K
11:32 26,572.87 26,572.87 26,553.52 26,558.14 0.0K
11:33 26,556.80 26,579.39 26,556.80 26,573.91 0.0K
11:34 26,569.71 26,569.71 26,562.12 26,564.55 0.0K
11:35 26,571.87 26,589.38 26,571.87 26,589.38 0.0K
11:36 26,590.18 26,592.77 26,585.69 26,592.03 0.0K
11:37 26,593.96 26,603.43 26,593.96 26,601.93 0.0K
11:38 26,604.53 26,610.06 26,601.33 26,602.67 0.0K
11:39 26,603.96 26,603.96 26,592.90 26,595.57 0.0K
11:40 26,596.58 26,604.93 26,593.85 26,604.93 0.0K
11:41 26,605.82 26,612.93 26,605.82 26,610.14 0.0K
11:42 26,610.79 26,620.25 26,610.79 26,616.93 0.0K
11:43 26,618.77 26,622.61 26,617.62 26,618.47 0.0K
11:44 26,617.55 26,622.53 26,617.55 26,617.60 0.0K
11:45 26,613.41 26,613.41 26,591.61 26,591.61 0.0K
11:46 26,591.50 26,591.50 26,576.35 26,576.35 0.0K
11:47 26,578.31 26,593.97 26,575.02 26,593.97 0.0K
11:48 26,591.72 26,591.72 26,582.78 26,589.06 0.0K
11:49 26,589.21 26,601.44 26,589.21 26,600.62 0.0K
11:50 26,600.46 26,605.12 26,572.77 26,572.77 0.0K
11:51 26,576.65 26,587.94 26,576.65 26,580.73 0.0K
11:52 26,581.53 26,588.50 26,578.13 26,580.16 0.0K
11:53 26,582.09 26,586.22 26,574.63 26,577.89 0.0K
11:54 26,575.67 26,578.48 26,569.13 26,578.48 0.0K
11:55 26,581.22 26,591.02 26,579.87 26,584.42 0.0K
11:56 26,586.71 26,595.70 26,586.71 26,595.10 0.0K
11:57 26,593.86 26,593.86 26,568.08 26,568.08 0.0K
11:58 26,569.32 26,572.53 26,557.42 26,559.87 0.0K
11:59 26,561.22 26,572.67 26,560.31 26,566.08 0.0K
12:00 26,566.73 26,575.28 26,565.75 26,573.52 0.0K
12:01 26,575.33 26,579.33 26,562.06 26,562.06 0.0K
12:02 26,563.95 26,572.53 26,556.84 26,559.22 0.0K
12:03 26,560.24 26,561.10 26,546.86 26,546.86 0.0K
12:04 26,548.13 26,558.97 26,548.13 26,558.97 0.0K
12:05 26,559.80 26,561.00 26,554.06 26,557.69 0.0K
12:06 26,558.70 26,565.74 26,552.03 26,552.03 0.0K
12:07 26,552.13 26,556.81 26,547.00 26,550.42 0.0K
12:08 26,549.83 26,573.24 26,547.28 26,573.24 0.0K
12:09 26,574.53 26,578.46 26,573.90 26,578.46 0.0K
12:10 26,578.13 26,590.29 26,578.13 26,589.24 0.0K
12:11 26,587.18 26,592.08 26,587.12 26,591.42 0.0K
12:12 26,593.50 26,602.53 26,593.50 26,601.80 0.0K
12:13 26,598.27 26,609.58 26,595.05 26,608.42 0.0K
12:14 26,608.19 26,608.19 26,597.42 26,605.74 0.0K
12:15 26,602.79 26,609.57 26,602.46 26,609.57 0.0K
12:16 26,608.62 26,610.34 26,602.41 26,608.90 0.0K
12:17 26,608.68 26,608.68 26,589.57 26,589.57 0.0K
12:18 26,588.94 26,594.85 26,582.99 26,591.65 0.0K
12:19 26,592.47 26,600.47 26,592.47 26,594.83 0.0K
12:20 26,595.27 26,599.53 26,595.27 26,595.75 0.0K
12:21 26,597.00 26,601.74 26,579.81 26,579.81 0.0K
12:22 26,576.51 26,577.57 26,565.92 26,567.24 0.0K
12:23 26,567.32 26,583.56 26,566.08 26,583.56 0.0K
12:24 26,585.15 26,599.10 26,585.15 26,599.10 0.0K
12:25 26,598.78 26,598.78 26,574.83 26,576.84 0.0K
12:26 26,579.78 26,590.10 26,579.78 26,589.96 0.0K
12:27 26,587.66 26,589.82 26,585.89 26,587.52 0.0K
12:28 26,586.00 26,586.00 26,575.66 26,576.06 0.0K
12:29 26,576.41 26,576.41 26,570.46 26,572.44 0.0K
12:30 26,573.69 26,580.16 26,566.40 26,576.08 0.0K
12:31 26,574.86 26,580.72 26,570.23 26,580.72 0.0K
12:32 26,581.21 26,582.16 26,572.02 26,574.93 0.0K
12:33 26,571.11 26,571.11 26,558.79 26,560.66 0.0K
12:34 26,560.59 26,563.21 26,555.85 26,556.61 0.0K
12:35 26,557.10 26,558.26 26,549.09 26,549.60 0.0K
12:36 26,550.46 26,557.64 26,549.67 26,549.67 0.0K
12:37 26,548.73 26,555.26 26,546.14 26,555.26 0.0K
12:38 26,558.74 26,568.75 26,557.67 26,568.69 0.0K
12:39 26,568.74 26,568.74 26,561.70 26,565.98 0.0K
12:40 26,561.67 26,570.41 26,561.67 26,569.90 0.0K
12:41 26,571.76 26,590.33 26,571.76 26,590.33 0.0K
12:42 26,593.04 26,594.31 26,589.36 26,591.87 0.0K
12:43 26,592.46 26,593.04 26,578.91 26,578.91 0.0K
12:44 26,578.28 26,588.88 26,578.28 26,588.88 0.0K
12:45 26,587.72 26,598.59 26,586.01 26,598.59 0.0K
12:46 26,598.51 26,599.59 26,594.85 26,597.76 0.0K
12:47 26,597.72 26,597.72 26,564.99 26,564.99 0.0K
12:48 26,565.10 26,580.16 26,565.10 26,575.12 0.0K
12:49 26,573.88 26,575.77 26,564.86 26,566.24 0.0K
12:50 26,565.27 26,571.21 26,561.27 26,568.07 0.0K
12:51 26,564.60 26,571.14 26,564.60 26,567.91 0.0K
12:52 26,568.09 26,571.99 26,567.23 26,569.76 0.0K
12:53 26,569.45 26,570.06 26,556.30 26,562.87 0.0K
12:54 26,564.07 26,570.76 26,564.07 26,565.39 0.0K
12:55 26,564.31 26,571.17 26,560.34 26,564.29 0.0K
12:56 26,562.15 26,576.82 26,562.15 26,576.82 0.0K
12:57 26,577.56 26,583.41 26,575.99 26,583.41 0.0K
12:58 26,586.49 26,593.67 26,585.47 26,593.67 0.0K
12:59 26,594.26 26,600.08 26,593.88 26,599.78 0.0K
13:00 26,599.63 26,599.63 26,588.40 26,594.34 0.0K
13:01 26,593.40 26,593.40 26,583.30 26,583.30 0.0K
13:02 26,584.19 26,586.20 26,572.52 26,572.52 0.0K
13:03 26,576.77 26,579.07 26,574.93 26,578.94 0.0K
13:04 26,578.18 26,578.18 26,563.93 26,563.93 0.0K
13:05 26,563.99 26,563.99 26,552.18 26,556.03 0.0K
13:06 26,553.34 26,563.43 26,549.76 26,563.43 0.0K
13:07 26,564.04 26,564.04 26,553.10 26,556.38 0.0K
13:08 26,558.27 26,572.67 26,557.55 26,568.40 0.0K
13:09 26,570.22 26,583.69 26,570.22 26,583.69 0.0K
13:10 26,585.85 26,588.08 26,579.65 26,580.12 0.0K
13:11 26,580.71 26,592.35 26,580.71 26,592.35 0.0K
13:12 26,591.78 26,596.67 26,591.59 26,595.22 0.0K
13:13 26,595.44 26,597.68 26,587.99 26,596.95 0.0K
13:14 26,597.77 26,599.01 26,591.34 26,594.33 0.0K
13:15 26,594.78 26,603.04 26,592.03 26,601.25 0.0K
13:16 26,601.28 26,603.85 26,601.13 26,601.74 0.0K
13:17 26,601.55 26,603.09 26,592.97 26,598.01 0.0K
13:18 26,598.38 26,599.86 26,584.91 26,586.48 0.0K
13:19 26,586.68 26,593.71 26,586.48 26,593.71 0.0K
13:20 26,595.26 26,600.65 26,593.98 26,599.25 0.0K
13:21 26,596.89 26,604.22 26,592.75 26,601.01 0.0K
13:22 26,601.23 26,604.43 26,599.50 26,601.60 0.0K
13:23 26,601.27 26,607.69 26,601.27 26,604.63 0.0K
13:24 26,605.79 26,609.88 26,601.25 26,606.44 0.0K
13:25 26,609.17 26,609.52 26,598.29 26,600.56 0.0K
13:26 26,598.63 26,598.63 26,591.35 26,592.76 0.0K
13:27 26,592.76 26,597.48 26,590.36 26,590.55 0.0K
13:28 26,590.58 26,591.99 26,585.48 26,585.70 0.0K
13:29 26,585.92 26,585.92 26,580.89 26,583.67 0.0K
13:30 26,576.26 26,584.90 26,576.26 26,583.02 0.0K
13:31 26,582.58 26,583.74 26,575.27 26,580.49 0.0K
13:32 26,581.03 26,584.95 26,581.03 26,581.85 0.0K
13:33 26,581.58 26,587.83 26,576.10 26,583.55 0.0K
13:34 26,583.19 26,587.47 26,581.12 26,587.31 0.0K
13:35 26,587.08 26,590.77 26,585.65 26,588.81 0.0K
13:36 26,588.44 26,589.43 26,574.05 26,580.89 0.0K
13:37 26,580.23 26,580.23 26,567.71 26,567.82 0.0K
13:38 26,567.57 26,574.22 26,567.57 26,574.22 0.0K
13:39 26,573.40 26,576.45 26,572.95 26,573.35 0.0K
13:40 26,572.91 26,574.46 26,571.39 26,572.35 0.0K
13:41 26,572.24 26,572.24 26,557.73 26,559.34 0.0K
13:42 26,557.90 26,557.90 26,540.74 26,540.74 0.0K
13:43 26,535.23 26,537.14 26,527.61 26,527.61 0.0K
13:44 26,528.84 26,548.20 26,528.84 26,546.87 0.0K
13:45 26,546.28 26,553.58 26,540.64 26,552.60 0.0K
13:46 26,552.97 26,552.97 26,541.57 26,541.57 0.0K
13:47 26,541.41 26,549.91 26,541.41 26,549.91 0.0K
13:48 26,549.31 26,549.39 26,538.93 26,538.93 0.0K
13:49 26,538.02 26,542.54 26,538.02 26,542.54 0.0K
13:50 26,541.59 26,547.52 26,538.12 26,547.52 0.0K
13:51 26,547.75 26,549.14 26,537.48 26,543.29 0.0K
13:52 26,543.75 26,550.35 26,543.34 26,548.26 0.0K
13:53 26,549.21 26,554.14 26,548.18 26,550.12 0.0K
13:54 26,550.24 26,550.24 26,543.23 26,543.23 0.0K
13:55 26,541.43 26,541.87 26,535.01 26,535.01 0.0K
13:56 26,533.84 26,537.19 26,533.32 26,534.52 0.0K
13:57 26,535.75 26,538.74 26,534.32 26,534.92 0.0K
13:58 26,536.98 26,552.43 26,536.80 26,552.43 0.0K
13:59 26,550.02 26,550.02 26,546.89 26,549.11 0.0K
14:00 26,549.92 26,557.72 26,549.20 26,550.63 0.0K
14:01 26,552.82 26,553.84 26,550.59 26,552.16 0.0K
14:02 26,554.86 26,556.75 26,544.36 26,545.35 0.0K
14:03 26,545.94 26,545.98 26,541.27 26,545.98 0.0K
14:04 26,547.60 26,549.86 26,546.97 26,549.08 0.0K
14:05 26,546.67 26,559.88 26,546.67 26,559.88 0.0K
14:06 26,560.84 26,560.84 26,550.93 26,556.74 0.0K
14:07 26,557.92 26,562.27 26,555.21 26,555.21 0.0K
14:08 26,553.12 26,557.74 26,551.43 26,557.74 0.0K
14:09 26,557.53 26,560.04 26,552.92 26,552.92 0.0K
14:10 26,553.13 26,561.64 26,553.13 26,557.02 0.0K
14:11 26,557.58 26,566.16 26,557.13 26,565.34 0.0K
14:12 26,564.66 26,564.66 26,553.17 26,553.17 0.0K
14:13 26,554.56 26,560.52 26,554.56 26,559.71 0.0K
14:14 26,559.90 26,567.01 26,559.90 26,566.94 0.0K
14:15 26,568.64 26,573.32 26,568.30 26,572.84 0.0K
14:16 26,573.99 26,577.84 26,573.60 26,577.55 0.0K
14:17 26,577.75 26,578.97 26,575.10 26,575.80 0.0K
14:18 26,577.12 26,587.74 26,577.12 26,585.50 0.0K
14:19 26,584.75 26,585.68 26,582.96 26,584.58 0.0K
14:20 26,585.77 26,588.61 26,585.08 26,586.98 0.0K
14:21 26,587.06 26,592.30 26,586.50 26,591.61 0.0K
14:22 26,591.76 26,591.76 26,581.35 26,581.35 0.0K
14:23 26,578.43 26,585.96 26,578.43 26,585.98 0.0K
14:24 26,586.53 26,586.53 26,572.09 26,572.54 0.0K
14:25 26,572.69 26,573.58 26,570.70 26,570.94 0.0K
14:26 26,569.37 26,572.14 26,565.19 26,565.36 0.0K
14:27 26,567.13 26,578.69 26,567.13 26,578.69 0.0K
14:28 26,579.34 26,581.59 26,577.04 26,580.15 0.0K
14:29 26,580.33 26,580.68 26,578.88 26,579.74 0.0K
14:30 26,579.18 26,585.39 26,579.18 26,583.46 0.0K
14:31 26,584.50 26,589.39 26,584.06 26,589.39 0.0K
14:32 26,589.97 26,594.35 26,586.75 26,594.35 0.0K
14:33 26,594.35 26,594.35 26,586.96 26,589.00 0.0K
14:34 26,588.95 26,590.35 26,580.21 26,580.21 0.0K
14:35 26,582.15 26,582.53 26,573.60 26,573.60 0.0K
14:36 26,572.79 26,580.74 26,571.34 26,579.71 0.0K
14:37 26,579.54 26,588.58 26,579.54 26,588.16 0.0K
14:38 26,589.01 26,589.01 26,582.17 26,582.35 0.0K
14:39 26,581.82 26,582.82 26,574.35 26,575.09 0.0K
14:40 26,576.87 26,581.55 26,576.87 26,577.55 0.0K
14:41 26,575.67 26,575.67 26,571.52 26,572.78 0.0K
14:42 26,572.21 26,572.38 26,569.52 26,571.04 0.0K
14:43 26,571.05 26,574.87 26,569.79 26,574.84 0.0K
14:44 26,575.51 26,581.33 26,575.35 26,581.26 0.0K
14:45 26,581.46 26,583.64 26,580.83 26,583.07 0.0K
14:46 26,582.32 26,582.32 26,575.30 26,575.29 0.0K
14:47 26,575.99 26,584.15 26,575.99 26,582.64 0.0K
14:48 26,583.41 26,588.78 26,582.03 26,584.13 0.0K
14:49 26,583.95 26,584.66 26,580.31 26,580.93 0.0K
14:50 26,582.69 26,590.52 26,580.42 26,580.42 0.0K
14:51 26,579.79 26,581.61 26,575.57 26,575.57 0.0K
14:52 26,575.85 26,576.76 26,568.64 26,569.89 0.0K
14:53 26,570.01 26,570.73 26,566.29 26,570.23 0.0K
14:54 26,570.44 26,572.16 26,568.27 26,569.01 0.0K
14:55 26,568.99 26,568.99 26,563.05 26,563.19 0.0K
14:56 26,562.91 26,570.87 26,562.91 26,570.87 0.0K
14:57 26,571.43 26,581.20 26,570.44 26,581.20 0.0K
14:58 26,581.36 26,582.87 26,580.31 26,582.36 0.0K
14:59 26,582.35 26,588.96 26,580.94 26,588.53 0.0K
15:00 26,588.69 26,588.69 26,581.11 26,582.72 0.0K
15:01 26,583.64 26,587.76 26,575.88 26,582.10 0.0K
15:02 26,581.07 26,583.54 26,578.49 26,583.06 0.0K
15:03 26,585.96 26,592.31 26,585.96 26,590.62 0.0K
15:04 26,591.23 26,592.77 26,588.77 26,592.68 0.0K
15:05 26,592.63 26,601.71 26,592.63 26,601.71 0.0K
15:06 26,601.70 26,612.17 26,601.39 26,606.62 0.0K
15:07 26,603.72 26,606.99 26,603.52 26,606.16 0.0K
15:08 26,605.61 26,608.20 26,602.11 26,602.16 0.0K
15:09 26,601.95 26,607.99 26,601.56 26,607.99 0.0K
15:10 26,609.32 26,609.65 26,607.52 26,607.61 0.0K
15:11 26,607.77 26,612.46 26,607.46 26,610.96 0.0K
15:12 26,609.78 26,611.09 26,608.71 26,609.36 0.0K
15:13 26,607.42 26,608.73 26,603.25 26,608.73 0.0K
15:14 26,609.84 26,611.25 26,607.85 26,610.81 0.0K
15:15 26,610.34 26,612.88 26,607.59 26,607.59 0.0K
15:16 26,607.88 26,621.43 26,607.88 26,621.43 0.0K
15:17 26,624.44 26,624.68 26,618.24 26,619.55 0.0K
15:18 26,619.96 26,619.96 26,614.24 26,617.71 0.0K
15:19 26,617.12 26,622.31 26,613.62 26,613.62 0.0K
15:20 26,616.00 26,617.15 26,612.90 26,614.02 0.0K
15:21 26,614.42 26,615.16 26,610.35 26,615.16 0.0K
15:22 26,617.03 26,620.87 26,616.34 26,617.09 0.0K
15:23 26,617.68 26,629.45 26,617.68 26,629.45 0.0K
15:24 26,629.19 26,635.46 26,629.08 26,632.12 0.0K
15:25 26,633.90 26,637.30 26,633.90 26,636.69 0.0K
15:26 26,636.46 26,636.96 26,634.27 26,635.48 0.0K
15:27 26,634.81 26,634.98 26,631.90 26,633.16 0.0K
15:28 26,632.93 26,634.90 26,632.23 26,634.86 0.0K
15:29 26,636.14 26,636.32 26,627.30 26,628.61 0.0K
15:30 26,628.66 26,629.97 26,624.24 26,625.44 0.0K
15:31 26,625.11 26,625.11 26,606.74 26,606.74 0.0K
15:32 26,606.67 26,608.97 26,599.11 26,600.71 0.0K
15:33 26,600.00 26,607.56 26,597.50 26,597.50 0.0K
15:34 26,597.50 26,609.30 26,597.50 26,607.78 0.0K
15:35 26,607.77 26,619.46 26,607.77 26,618.76 0.0K
15:36 26,618.75 26,625.86 26,618.75 26,625.60 0.0K
15:37 26,626.70 26,627.37 26,607.77 26,610.00 0.0K
15:38 26,610.76 26,613.24 26,605.76 26,607.32 0.0K
15:39 26,609.16 26,609.66 26,606.19 26,607.75 0.0K
15:40 26,608.24 26,614.25 26,603.37 26,613.19 0.0K
15:41 26,613.26 26,617.17 26,609.50 26,610.12 0.0K
15:42 26,612.18 26,614.52 26,610.14 26,610.14 0.0K
15:43 26,609.75 26,610.15 26,601.41 26,602.71 0.0K
15:44 26,602.03 26,608.90 26,602.03 26,608.21 0.0K
15:45 26,608.96 26,612.23 26,607.05 26,607.40 0.0K
15:46 26,606.77 26,616.24 26,605.62 26,616.10 0.0K
15:47 26,616.06 26,619.52 26,605.71 26,605.71 0.0K
15:48 26,607.08 26,614.37 26,605.50 26,614.37 0.0K
15:49 26,614.11 26,614.11 26,610.10 26,610.53 0.0K
15:50 26,610.72 26,618.75 26,603.17 26,616.88 0.0K
15:51 26,615.19 26,616.73 26,605.69 26,606.04 0.0K
15:52 26,604.64 26,604.69 26,599.07 26,601.23 0.0K
15:53 26,598.76 26,600.87 26,593.58 26,593.58 0.0K
15:54 26,586.45 26,604.54 26,586.45 26,603.66 0.0K
15:55 26,609.78 26,617.56 26,609.78 26,617.56 0.0K
15:56 26,615.15 26,616.58 26,603.44 26,603.44 0.0K
15:57 26,604.93 26,604.93 26,595.87 26,604.44 0.0K
15:58 26,603.05 26,611.96 26,600.87 26,611.96 0.0K
15:59 26,614.48 26,637.22 26,604.72 26,634.36 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar