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 27,547.03 27,548.42 27,527.92 27,527.92 0.0K
09:31 27,525.98 27,562.00 27,525.98 27,548.69 0.0K
09:32 27,554.60 27,564.89 27,551.43 27,551.94 0.0K
09:33 27,550.63 27,566.70 27,546.77 27,558.67 0.0K
09:34 27,550.45 27,551.67 27,539.09 27,551.67 0.0K
09:35 27,557.16 27,564.98 27,551.32 27,560.63 0.0K
09:36 27,558.59 27,576.36 27,558.59 27,569.66 0.0K
09:37 27,565.57 27,574.22 27,550.68 27,550.68 0.0K
09:38 27,555.97 27,563.84 27,535.60 27,536.34 0.0K
09:39 27,532.95 27,544.55 27,521.05 27,521.05 0.0K
09:40 27,519.15 27,524.55 27,494.83 27,494.83 0.0K
09:41 27,495.66 27,505.65 27,489.51 27,497.02 0.0K
09:42 27,501.24 27,507.89 27,488.24 27,494.69 0.0K
09:43 27,494.49 27,503.57 27,493.05 27,501.40 0.0K
09:44 27,497.71 27,497.71 27,479.63 27,479.63 0.0K
09:45 27,470.68 27,474.99 27,463.48 27,464.99 0.0K
09:46 27,458.81 27,466.73 27,450.72 27,466.73 0.0K
09:47 27,468.10 27,474.70 27,458.06 27,464.59 0.0K
09:48 27,470.55 27,482.73 27,461.92 27,482.02 0.0K
09:49 27,484.62 27,510.47 27,484.62 27,508.57 0.0K
09:50 27,514.95 27,546.15 27,514.30 27,543.52 0.0K
09:51 27,545.39 27,553.64 27,543.34 27,549.33 0.0K
09:52 27,545.19 27,550.62 27,540.59 27,540.59 0.0K
09:53 27,540.19 27,542.95 27,527.86 27,537.19 0.0K
09:54 27,537.95 27,537.95 27,511.54 27,518.93 0.0K
09:55 27,518.00 27,525.01 27,504.78 27,507.80 0.0K
09:56 27,509.55 27,510.96 27,497.95 27,503.94 0.0K
09:57 27,504.05 27,534.60 27,502.24 27,526.78 0.0K
09:58 27,526.23 27,531.65 27,524.58 27,531.65 0.0K
09:59 27,530.56 27,547.75 27,530.56 27,546.75 0.0K
10:00 27,546.66 27,563.08 27,546.66 27,554.08 0.0K
10:01 27,554.84 27,561.08 27,550.61 27,550.69 0.0K
10:02 27,550.32 27,563.84 27,550.32 27,563.84 0.0K
10:03 27,563.71 27,570.54 27,561.42 27,566.39 0.0K
10:04 27,566.70 27,575.20 27,564.17 27,571.90 0.0K
10:05 27,571.96 27,585.08 27,571.96 27,584.24 0.0K
10:06 27,583.72 27,593.71 27,582.37 27,593.71 0.0K
10:07 27,593.92 27,600.17 27,590.74 27,590.74 0.0K
10:08 27,593.37 27,598.95 27,591.12 27,591.82 0.0K
10:09 27,593.42 27,603.09 27,593.42 27,603.07 0.0K
10:10 27,606.41 27,620.65 27,606.41 27,616.65 0.0K
10:11 27,617.52 27,618.70 27,604.55 27,604.55 0.0K
10:12 27,601.91 27,608.93 27,601.36 27,608.07 0.0K
10:13 27,610.22 27,612.03 27,600.75 27,602.81 0.0K
10:14 27,603.55 27,607.30 27,602.72 27,604.10 0.0K
10:15 27,607.96 27,610.38 27,602.95 27,610.38 0.0K
10:16 27,609.05 27,617.53 27,609.05 27,617.53 0.0K
10:17 27,617.96 27,620.96 27,610.52 27,610.81 0.0K
10:18 27,610.60 27,622.71 27,609.91 27,621.62 0.0K
10:19 27,623.26 27,629.34 27,623.26 27,626.82 0.0K
10:20 27,625.89 27,637.22 27,625.89 27,635.59 0.0K
10:21 27,635.61 27,638.06 27,628.66 27,629.25 0.0K
10:22 27,629.37 27,630.56 27,614.21 27,617.32 0.0K
10:23 27,617.81 27,623.97 27,616.61 27,623.97 0.0K
10:24 27,620.85 27,623.79 27,616.86 27,623.73 0.0K
10:25 27,625.93 27,639.18 27,625.93 27,638.81 0.0K
10:26 27,639.11 27,645.74 27,639.11 27,644.29 0.0K
10:27 27,646.09 27,647.59 27,641.61 27,647.14 0.0K
10:28 27,646.89 27,646.89 27,639.10 27,645.09 0.0K
10:29 27,644.66 27,648.93 27,642.53 27,648.93 0.0K
10:30 27,651.30 27,663.31 27,651.30 27,662.76 0.0K
10:31 27,665.43 27,672.03 27,664.97 27,666.42 0.0K
10:32 27,666.91 27,669.48 27,662.82 27,662.82 0.0K
10:33 27,662.22 27,663.25 27,648.06 27,648.06 0.0K
10:34 27,648.87 27,651.47 27,643.60 27,644.89 0.0K
10:35 27,645.03 27,646.21 27,638.75 27,642.03 0.0K
10:36 27,644.59 27,648.56 27,638.17 27,641.78 0.0K
10:37 27,643.19 27,645.71 27,638.98 27,639.14 0.0K
10:38 27,637.86 27,640.21 27,631.27 27,637.93 0.0K
10:39 27,635.76 27,637.43 27,629.20 27,630.02 0.0K
10:40 27,630.98 27,635.70 27,624.16 27,624.16 0.0K
10:41 27,626.82 27,630.26 27,621.86 27,630.26 0.0K
10:42 27,630.09 27,639.62 27,630.09 27,638.17 0.0K
10:43 27,639.29 27,639.29 27,634.20 27,637.02 0.0K
10:44 27,637.31 27,637.31 27,622.22 27,623.39 0.0K
10:45 27,621.09 27,621.09 27,611.89 27,612.38 0.0K
10:46 27,611.07 27,628.48 27,611.07 27,628.48 0.0K
10:47 27,627.78 27,633.67 27,621.94 27,625.17 0.0K
10:48 27,627.49 27,630.38 27,621.18 27,630.38 0.0K
10:49 27,630.91 27,633.68 27,629.48 27,631.33 0.0K
10:50 27,631.60 27,631.60 27,619.61 27,619.78 0.0K
10:51 27,620.69 27,632.86 27,620.69 27,623.86 0.0K
10:52 27,623.58 27,623.58 27,611.56 27,613.96 0.0K
10:53 27,612.89 27,620.62 27,611.01 27,620.62 0.0K
10:54 27,619.91 27,619.91 27,608.98 27,608.98 0.0K
10:55 27,609.47 27,618.76 27,609.47 27,618.76 0.0K
10:56 27,621.72 27,627.11 27,613.02 27,613.02 0.0K
10:57 27,615.02 27,616.33 27,603.83 27,605.66 0.0K
10:58 27,605.72 27,606.63 27,596.20 27,597.33 0.0K
10:59 27,598.13 27,603.58 27,595.77 27,595.77 0.0K
11:00 27,596.42 27,608.55 27,596.42 27,606.90 0.0K
11:01 27,607.52 27,621.90 27,607.52 27,619.49 0.0K
11:02 27,621.08 27,627.81 27,616.96 27,627.36 0.0K
11:03 27,628.22 27,629.59 27,624.62 27,626.84 0.0K
11:04 27,626.45 27,627.85 27,617.82 27,617.76 0.0K
11:05 27,620.29 27,629.29 27,618.23 27,628.36 0.0K
11:06 27,626.92 27,632.89 27,611.34 27,623.45 0.0K
11:07 27,622.70 27,629.96 27,619.20 27,629.96 0.0K
11:08 27,630.68 27,635.39 27,628.36 27,628.36 0.0K
11:09 27,629.33 27,631.57 27,628.53 27,630.99 0.0K
11:10 27,629.89 27,634.01 27,629.15 27,634.01 0.0K
11:11 27,631.88 27,640.16 27,630.20 27,638.21 0.0K
11:12 27,639.41 27,640.88 27,637.42 27,637.98 0.0K
11:13 27,637.89 27,637.89 27,617.33 27,617.33 0.0K
11:14 27,616.61 27,625.83 27,616.61 27,625.55 0.0K
11:15 27,627.73 27,634.57 27,624.36 27,633.94 0.0K
11:16 27,633.90 27,634.65 27,628.55 27,634.65 0.0K
11:17 27,634.66 27,642.67 27,634.66 27,641.74 0.0K
11:18 27,641.79 27,652.23 27,641.79 27,652.23 0.0K
11:19 27,652.23 27,659.63 27,648.85 27,659.63 0.0K
11:20 27,660.84 27,665.96 27,659.86 27,659.97 0.0K
11:21 27,659.55 27,663.70 27,659.55 27,660.33 0.0K
11:22 27,659.25 27,659.25 27,650.74 27,654.11 0.0K
11:23 27,654.55 27,654.71 27,646.24 27,648.16 0.0K
11:24 27,646.38 27,647.67 27,644.38 27,647.72 0.0K
11:25 27,648.37 27,649.20 27,644.99 27,646.42 0.0K
11:26 27,645.71 27,649.95 27,643.19 27,647.64 0.0K
11:27 27,648.47 27,649.67 27,645.17 27,647.64 0.0K
11:28 27,647.75 27,648.21 27,632.47 27,632.47 0.0K
11:29 27,631.33 27,631.33 27,626.25 27,628.30 0.0K
11:30 27,631.97 27,643.64 27,631.97 27,643.26 0.0K
11:31 27,643.96 27,653.01 27,643.96 27,648.56 0.0K
11:32 27,648.77 27,657.75 27,648.29 27,657.01 0.0K
11:33 27,656.86 27,661.37 27,654.67 27,658.51 0.0K
11:34 27,658.29 27,658.29 27,647.70 27,647.96 0.0K
11:35 27,647.67 27,647.67 27,641.89 27,641.89 0.0K
11:36 27,643.14 27,644.00 27,634.73 27,634.73 0.0K
11:37 27,634.99 27,641.04 27,634.99 27,638.53 0.0K
11:38 27,638.46 27,642.09 27,636.70 27,641.98 0.0K
11:39 27,641.09 27,643.85 27,640.30 27,641.58 0.0K
11:40 27,641.87 27,646.91 27,641.87 27,644.13 0.0K
11:41 27,644.54 27,644.78 27,630.99 27,632.06 0.0K
11:42 27,630.97 27,631.07 27,622.60 27,624.17 0.0K
11:43 27,623.85 27,628.81 27,622.80 27,622.80 0.0K
11:44 27,622.48 27,626.71 27,622.48 27,625.47 0.0K
11:45 27,626.48 27,629.25 27,623.34 27,625.27 0.0K
11:46 27,623.37 27,623.37 27,616.24 27,616.38 0.0K
11:47 27,616.39 27,621.61 27,615.83 27,619.48 0.0K
11:48 27,619.78 27,622.23 27,613.41 27,614.31 0.0K
11:49 27,615.06 27,617.76 27,613.79 27,617.74 0.0K
11:50 27,618.21 27,618.21 27,608.14 27,608.14 0.0K
11:51 27,607.47 27,609.19 27,601.23 27,601.96 0.0K
11:52 27,602.20 27,602.20 27,579.14 27,583.38 0.0K
11:53 27,582.49 27,583.14 27,578.29 27,581.78 0.0K
11:54 27,580.70 27,588.02 27,579.92 27,587.84 0.0K
11:55 27,588.39 27,598.92 27,587.33 27,587.33 0.0K
11:56 27,586.63 27,586.63 27,579.80 27,582.95 0.0K
11:57 27,583.18 27,595.01 27,583.18 27,594.07 0.0K
11:58 27,594.62 27,602.15 27,591.78 27,591.78 0.0K
11:59 27,593.06 27,593.65 27,587.84 27,588.10 0.0K
12:00 27,587.79 27,595.98 27,586.89 27,586.89 0.0K
12:01 27,590.06 27,600.48 27,590.06 27,600.48 0.0K
12:02 27,601.91 27,609.56 27,601.91 27,602.85 0.0K
12:03 27,602.51 27,604.49 27,600.11 27,604.49 0.0K
12:04 27,603.92 27,608.02 27,603.64 27,608.02 0.0K
12:05 27,608.96 27,611.08 27,606.80 27,606.80 0.0K
12:06 27,607.06 27,612.03 27,603.71 27,603.71 0.0K
12:07 27,601.87 27,601.87 27,586.19 27,586.16 0.0K
12:08 27,585.95 27,591.42 27,584.39 27,591.42 0.0K
12:09 27,590.67 27,590.67 27,582.12 27,582.05 0.0K
12:10 27,582.27 27,584.00 27,574.85 27,583.72 0.0K
12:11 27,584.23 27,595.74 27,584.23 27,595.74 0.0K
12:12 27,595.48 27,595.48 27,588.36 27,594.13 0.0K
12:13 27,594.36 27,607.86 27,594.36 27,607.68 0.0K
12:14 27,608.36 27,611.61 27,606.71 27,610.26 0.0K
12:15 27,609.46 27,614.69 27,609.28 27,614.69 0.0K
12:16 27,614.65 27,617.67 27,613.77 27,613.77 0.0K
12:17 27,613.37 27,627.08 27,613.37 27,626.14 0.0K
12:18 27,628.07 27,631.11 27,626.31 27,626.31 0.0K
12:19 27,626.94 27,627.42 27,618.62 27,618.59 0.0K
12:20 27,618.26 27,618.41 27,615.84 27,615.84 0.0K
12:21 27,615.99 27,620.45 27,615.35 27,617.06 0.0K
12:22 27,617.53 27,624.07 27,617.53 27,624.07 0.0K
12:23 27,623.69 27,630.91 27,623.69 27,630.61 0.0K
12:24 27,630.82 27,633.38 27,624.02 27,625.44 0.0K
12:25 27,625.58 27,628.93 27,624.85 27,627.22 0.0K
12:26 27,627.69 27,627.69 27,621.11 27,621.31 0.0K
12:27 27,620.69 27,628.53 27,620.69 27,628.32 0.0K
12:28 27,627.87 27,630.17 27,626.64 27,628.79 0.0K
12:29 27,628.51 27,629.98 27,626.15 27,626.15 0.0K
12:30 27,627.02 27,627.32 27,625.94 27,626.08 0.0K
12:31 27,626.79 27,633.89 27,625.53 27,633.47 0.0K
12:32 27,633.12 27,636.90 27,632.56 27,636.90 0.0K
12:33 27,637.56 27,643.42 27,637.56 27,643.42 0.0K
12:34 27,644.15 27,646.59 27,642.06 27,642.61 0.0K
12:35 27,642.40 27,644.18 27,637.58 27,642.00 0.0K
12:36 27,641.95 27,644.73 27,640.38 27,642.21 0.0K
12:37 27,641.82 27,644.36 27,640.13 27,643.97 0.0K
12:38 27,644.19 27,647.19 27,643.91 27,647.19 0.0K
12:39 27,647.27 27,648.64 27,646.11 27,647.11 0.0K
12:40 27,646.51 27,646.94 27,642.31 27,642.34 0.0K
12:41 27,643.05 27,646.13 27,641.95 27,645.54 0.0K
12:42 27,646.32 27,647.26 27,643.42 27,643.42 0.0K
12:43 27,642.96 27,645.30 27,642.51 27,645.28 0.0K
12:44 27,645.16 27,647.78 27,644.76 27,645.79 0.0K
12:45 27,646.77 27,652.00 27,646.44 27,651.58 0.0K
12:46 27,652.35 27,654.95 27,652.16 27,652.59 0.0K
12:47 27,651.93 27,653.06 27,646.20 27,646.27 0.0K
12:48 27,646.57 27,651.61 27,646.57 27,651.41 0.0K
12:49 27,650.78 27,654.96 27,650.78 27,654.26 0.0K
12:50 27,654.91 27,656.81 27,654.22 27,656.84 0.0K
12:51 27,656.93 27,659.51 27,655.43 27,657.21 0.0K
12:52 27,657.67 27,661.95 27,657.67 27,660.95 0.0K
12:53 27,660.90 27,661.45 27,656.58 27,656.58 0.0K
12:54 27,655.66 27,656.58 27,653.40 27,655.00 0.0K
12:55 27,654.32 27,655.44 27,649.31 27,650.10 0.0K
12:56 27,651.27 27,653.91 27,650.36 27,651.55 0.0K
12:57 27,651.99 27,656.26 27,651.86 27,654.92 0.0K
12:58 27,655.40 27,657.87 27,653.15 27,656.33 0.0K
12:59 27,655.44 27,656.98 27,653.81 27,656.32 0.0K
13:00 27,655.93 27,660.55 27,655.93 27,657.59 0.0K
13:01 27,658.42 27,664.19 27,658.20 27,663.28 0.0K
13:02 27,662.36 27,662.36 27,654.94 27,656.73 0.0K
13:03 27,656.40 27,658.52 27,656.40 27,657.46 0.0K
13:04 27,658.84 27,663.45 27,658.84 27,661.73 0.0K
13:05 27,661.69 27,667.77 27,661.69 27,666.04 0.0K
13:06 27,666.72 27,668.56 27,664.68 27,667.76 0.0K
13:07 27,668.04 27,670.28 27,666.06 27,666.29 0.0K
13:08 27,666.07 27,669.82 27,663.81 27,663.81 0.0K
13:09 27,663.57 27,667.22 27,663.48 27,665.28 0.0K
13:10 27,664.70 27,667.14 27,661.07 27,662.18 0.0K
13:11 27,659.84 27,664.04 27,659.65 27,664.04 0.0K
13:12 27,663.33 27,664.37 27,659.80 27,659.80 0.0K
13:13 27,659.43 27,660.20 27,657.91 27,658.34 0.0K
13:14 27,658.11 27,660.18 27,656.62 27,656.62 0.0K
13:15 27,658.07 27,661.78 27,657.73 27,658.59 0.0K
13:16 27,659.11 27,663.86 27,656.10 27,656.10 0.0K
13:17 27,655.15 27,659.88 27,654.29 27,657.38 0.0K
13:18 27,657.89 27,663.61 27,657.89 27,661.68 0.0K
13:19 27,662.57 27,662.57 27,652.60 27,657.25 0.0K
13:20 27,657.84 27,661.73 27,654.87 27,655.88 0.0K
13:21 27,655.62 27,655.98 27,650.85 27,656.02 0.0K
13:22 27,655.69 27,660.44 27,654.84 27,659.98 0.0K
13:23 27,659.58 27,661.57 27,657.47 27,657.47 0.0K
13:24 27,657.70 27,657.70 27,650.72 27,650.72 0.0K
13:25 27,649.66 27,650.65 27,643.94 27,643.94 0.0K
13:26 27,644.99 27,646.91 27,640.01 27,640.01 0.0K
13:27 27,640.69 27,644.41 27,640.69 27,643.83 0.0K
13:28 27,643.84 27,645.10 27,642.22 27,642.22 0.0K
13:29 27,642.20 27,643.16 27,638.57 27,638.62 0.0K
13:30 27,637.34 27,637.34 27,633.78 27,636.09 0.0K
13:31 27,637.76 27,638.06 27,629.71 27,630.12 0.0K
13:32 27,630.20 27,632.18 27,628.32 27,630.00 0.0K
13:33 27,628.42 27,629.98 27,626.41 27,629.60 0.0K
13:34 27,628.86 27,629.12 27,622.24 27,622.24 0.0K
13:35 27,621.77 27,622.64 27,609.53 27,612.71 0.0K
13:36 27,610.97 27,615.45 27,606.94 27,608.41 0.0K
13:37 27,607.55 27,608.59 27,606.01 27,606.86 0.0K
13:38 27,606.16 27,616.37 27,606.16 27,616.04 0.0K
13:39 27,615.56 27,619.27 27,615.47 27,619.26 0.0K
13:40 27,620.60 27,621.13 27,614.09 27,614.93 0.0K
13:41 27,613.50 27,613.50 27,602.61 27,602.61 0.0K
13:42 27,602.17 27,609.05 27,601.94 27,605.47 0.0K
13:43 27,606.50 27,609.28 27,605.42 27,608.73 0.0K
13:44 27,607.43 27,607.73 27,603.84 27,606.60 0.0K
13:45 27,606.02 27,611.13 27,605.66 27,611.13 0.0K
13:46 27,610.89 27,613.82 27,607.94 27,611.09 0.0K
13:47 27,608.09 27,608.89 27,601.70 27,601.70 0.0K
13:48 27,602.52 27,603.49 27,600.79 27,601.57 0.0K
13:49 27,601.97 27,605.69 27,601.97 27,605.69 0.0K
13:50 27,606.44 27,607.19 27,598.11 27,598.13 0.0K
13:51 27,598.07 27,611.75 27,598.07 27,611.59 0.0K
13:52 27,611.33 27,616.38 27,611.33 27,616.38 0.0K
13:53 27,616.31 27,617.16 27,615.36 27,616.86 0.0K
13:54 27,617.02 27,619.79 27,617.02 27,617.94 0.0K
13:55 27,617.97 27,619.51 27,613.63 27,614.03 0.0K
13:56 27,613.55 27,614.10 27,601.19 27,602.65 0.0K
13:57 27,601.86 27,602.62 27,596.04 27,596.34 0.0K
13:58 27,596.47 27,599.32 27,595.49 27,599.25 0.0K
13:59 27,599.45 27,608.18 27,599.45 27,603.78 0.0K
14:00 27,603.26 27,603.26 27,597.80 27,601.69 0.0K
14:01 27,601.42 27,604.79 27,597.95 27,599.40 0.0K
14:02 27,598.76 27,605.72 27,597.41 27,605.72 0.0K
14:03 27,605.22 27,608.57 27,602.99 27,608.48 0.0K
14:04 27,609.04 27,619.52 27,609.04 27,619.05 0.0K
14:05 27,618.24 27,625.21 27,617.56 27,624.64 0.0K
14:06 27,624.18 27,630.20 27,624.18 27,628.14 0.0K
14:07 27,627.89 27,633.20 27,627.89 27,633.20 0.0K
14:08 27,633.64 27,635.18 27,631.19 27,631.19 0.0K
14:09 27,631.09 27,633.76 27,628.12 27,628.08 0.0K
14:10 27,624.17 27,624.85 27,615.38 27,616.58 0.0K
14:11 27,616.84 27,616.84 27,607.41 27,607.41 0.0K
14:12 27,607.82 27,609.18 27,601.82 27,603.69 0.0K
14:13 27,604.63 27,613.71 27,604.63 27,613.59 0.0K
14:14 27,613.65 27,613.96 27,608.36 27,611.19 0.0K
14:15 27,611.35 27,621.55 27,611.35 27,619.80 0.0K
14:16 27,620.26 27,623.77 27,620.26 27,620.89 0.0K
14:17 27,618.79 27,619.22 27,610.27 27,610.27 0.0K
14:18 27,609.99 27,610.44 27,602.23 27,602.23 0.0K
14:19 27,604.93 27,610.08 27,604.44 27,604.44 0.0K
14:20 27,604.85 27,610.56 27,600.57 27,609.44 0.0K
14:21 27,608.70 27,611.88 27,607.60 27,610.36 0.0K
14:22 27,610.55 27,615.67 27,610.47 27,615.67 0.0K
14:23 27,615.12 27,615.70 27,607.12 27,611.84 0.0K
14:24 27,612.23 27,619.57 27,611.40 27,616.90 0.0K
14:25 27,616.70 27,616.87 27,611.53 27,614.09 0.0K
14:26 27,614.28 27,618.34 27,613.59 27,613.59 0.0K
14:27 27,614.39 27,621.96 27,614.39 27,621.77 0.0K
14:28 27,621.64 27,625.06 27,619.50 27,619.50 0.0K
14:29 27,619.58 27,619.58 27,613.85 27,613.85 0.0K
14:30 27,614.26 27,618.03 27,614.26 27,615.80 0.0K
14:31 27,616.50 27,619.36 27,614.58 27,616.90 0.0K
14:32 27,617.11 27,619.73 27,616.83 27,617.03 0.0K
14:33 27,616.81 27,620.09 27,614.86 27,620.09 0.0K
14:34 27,619.80 27,620.68 27,618.26 27,620.48 0.0K
14:35 27,620.33 27,624.77 27,620.33 27,622.75 0.0K
14:36 27,620.99 27,623.90 27,620.42 27,621.50 0.0K
14:37 27,621.91 27,624.51 27,621.91 27,622.53 0.0K
14:38 27,621.79 27,624.15 27,618.64 27,624.15 0.0K
14:39 27,624.01 27,624.39 27,620.06 27,620.80 0.0K
14:40 27,620.84 27,624.10 27,619.98 27,621.42 0.0K
14:41 27,620.69 27,620.69 27,608.66 27,608.66 0.0K
14:42 27,609.02 27,614.20 27,609.02 27,610.81 0.0K
14:43 27,609.80 27,610.97 27,604.30 27,604.30 0.0K
14:44 27,604.41 27,605.85 27,600.08 27,602.58 0.0K
14:45 27,602.44 27,605.37 27,602.44 27,604.58 0.0K
14:46 27,604.87 27,618.39 27,604.75 27,618.39 0.0K
14:47 27,619.12 27,625.73 27,619.12 27,625.73 0.0K
14:48 27,626.61 27,634.73 27,626.61 27,634.73 0.0K
14:49 27,633.75 27,634.62 27,626.86 27,626.86 0.0K
14:50 27,627.72 27,628.99 27,626.28 27,626.28 0.0K
14:51 27,627.20 27,634.32 27,627.20 27,631.85 0.0K
14:52 27,632.07 27,635.72 27,630.04 27,634.40 0.0K
14:53 27,634.47 27,639.05 27,634.47 27,637.73 0.0K
14:54 27,637.51 27,639.16 27,636.62 27,636.94 0.0K
14:55 27,637.41 27,639.09 27,637.19 27,638.88 0.0K
14:56 27,639.60 27,641.02 27,638.69 27,639.06 0.0K
14:57 27,640.00 27,640.60 27,636.31 27,638.31 0.0K
14:58 27,638.55 27,639.67 27,635.38 27,635.78 0.0K
14:59 27,636.39 27,638.94 27,634.35 27,634.35 0.0K
15:00 27,635.23 27,636.98 27,630.62 27,630.72 0.0K
15:01 27,630.48 27,633.09 27,628.98 27,628.98 0.0K
15:02 27,628.51 27,629.65 27,621.87 27,621.92 0.0K
15:03 27,622.13 27,624.49 27,621.12 27,624.03 0.0K
15:04 27,624.81 27,629.10 27,624.81 27,627.91 0.0K
15:05 27,627.96 27,630.27 27,625.95 27,626.48 0.0K
15:06 27,628.08 27,629.65 27,627.32 27,627.63 0.0K
15:07 27,629.28 27,632.40 27,627.31 27,631.69 0.0K
15:08 27,631.66 27,634.17 27,630.67 27,632.03 0.0K
15:09 27,631.86 27,634.05 27,629.59 27,633.46 0.0K
15:10 27,634.58 27,634.58 27,631.24 27,631.74 0.0K
15:11 27,633.16 27,634.36 27,631.59 27,631.78 0.0K
15:12 27,632.08 27,632.08 27,627.66 27,627.66 0.0K
15:13 27,627.92 27,629.50 27,626.33 27,627.05 0.0K
15:14 27,626.63 27,628.00 27,623.53 27,623.53 0.0K
15:15 27,623.60 27,626.35 27,617.58 27,617.58 0.0K
15:16 27,617.20 27,622.31 27,617.20 27,619.23 0.0K
15:17 27,619.18 27,627.51 27,619.18 27,621.05 0.0K
15:18 27,621.75 27,627.98 27,621.39 27,626.92 0.0K
15:19 27,627.28 27,630.03 27,626.45 27,627.86 0.0K
15:20 27,629.50 27,629.50 27,623.09 27,624.09 0.0K
15:21 27,623.92 27,623.92 27,618.32 27,618.32 0.0K
15:22 27,619.69 27,620.36 27,614.73 27,614.73 0.0K
15:23 27,613.91 27,613.91 27,612.35 27,612.35 0.0K
15:24 27,612.79 27,614.01 27,609.36 27,609.90 0.0K
15:25 27,609.74 27,612.65 27,606.16 27,606.16 0.0K
15:26 27,605.91 27,606.41 27,599.84 27,599.84 0.0K
15:27 27,597.75 27,599.82 27,595.38 27,595.61 0.0K
15:28 27,595.92 27,601.59 27,595.92 27,599.15 0.0K
15:29 27,598.66 27,600.22 27,597.09 27,599.60 0.0K
15:30 27,598.97 27,606.47 27,596.52 27,606.47 0.0K
15:31 27,607.35 27,610.80 27,606.65 27,609.58 0.0K
15:32 27,608.78 27,610.80 27,602.13 27,602.13 0.0K
15:33 27,600.44 27,601.12 27,590.48 27,590.74 0.0K
15:34 27,590.33 27,597.25 27,590.05 27,595.64 0.0K
15:35 27,596.17 27,598.46 27,594.63 27,594.66 0.0K
15:36 27,594.88 27,603.51 27,594.88 27,600.07 0.0K
15:37 27,599.76 27,599.87 27,591.40 27,591.40 0.0K
15:38 27,591.15 27,593.44 27,590.00 27,592.55 0.0K
15:39 27,592.00 27,596.64 27,590.33 27,594.05 0.0K
15:40 27,594.81 27,599.74 27,594.81 27,596.95 0.0K
15:41 27,598.44 27,599.52 27,589.71 27,589.71 0.0K
15:42 27,587.89 27,588.39 27,583.47 27,587.79 0.0K
15:43 27,588.34 27,589.12 27,586.47 27,588.30 0.0K
15:44 27,588.81 27,591.39 27,588.31 27,591.16 0.0K
15:45 27,592.39 27,592.51 27,584.56 27,585.29 0.0K
15:46 27,585.09 27,587.45 27,579.13 27,579.13 0.0K
15:47 27,579.68 27,580.95 27,577.91 27,578.48 0.0K
15:48 27,578.79 27,582.44 27,572.79 27,572.79 0.0K
15:49 27,571.89 27,580.34 27,571.24 27,580.34 0.0K
15:50 27,578.46 27,591.43 27,575.48 27,590.58 0.0K
15:51 27,591.69 27,591.69 27,585.08 27,587.38 0.0K
15:52 27,588.27 27,598.71 27,586.80 27,597.05 0.0K
15:53 27,598.30 27,604.21 27,596.01 27,602.44 0.0K
15:54 27,600.29 27,605.49 27,590.39 27,601.00 0.0K
15:55 27,599.60 27,602.86 27,581.59 27,583.80 0.0K
15:56 27,583.26 27,590.51 27,583.02 27,588.75 0.0K
15:57 27,589.53 27,594.43 27,586.88 27,592.42 0.0K
15:58 27,592.42 27,592.42 27,584.71 27,587.32 0.0K
15:59 27,589.73 27,602.75 27,580.33 27,585.84 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar