NASDAQ Composite Total Return (XCMP)

XCMP
🏛️ Vereinigte Staaten →
27,759.60
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 27,972.26 27,975.22 27,963.55 27,963.55 0.0K
09:31 27,964.51 27,971.45 27,955.98 27,959.19 0.0K
09:32 27,966.14 27,974.77 27,962.98 27,962.98 0.0K
09:33 27,962.73 27,962.73 27,949.78 27,954.15 0.0K
09:34 27,958.71 27,967.63 27,946.75 27,946.75 0.0K
09:35 27,947.61 27,954.36 27,938.53 27,940.38 0.0K
09:36 27,938.97 27,944.95 27,926.24 27,930.34 0.0K
09:37 27,930.93 27,936.28 27,915.85 27,915.85 0.0K
09:38 27,915.21 27,936.60 27,913.05 27,936.60 0.0K
09:39 27,937.42 27,938.92 27,928.79 27,931.99 0.0K
09:40 27,926.35 27,930.98 27,907.50 27,907.50 0.0K
09:41 27,908.27 27,911.84 27,887.33 27,887.33 0.0K
09:42 27,889.75 27,896.67 27,882.93 27,886.74 0.0K
09:43 27,888.60 27,891.02 27,877.38 27,881.45 0.0K
09:44 27,881.59 27,893.43 27,881.59 27,886.75 0.0K
09:45 27,883.95 27,888.89 27,878.44 27,883.77 0.0K
09:46 27,885.19 27,904.07 27,885.19 27,894.19 0.0K
09:47 27,895.01 27,898.75 27,889.84 27,890.03 0.0K
09:48 27,890.40 27,909.14 27,890.21 27,904.89 0.0K
09:49 27,907.75 27,911.21 27,892.79 27,892.79 0.0K
09:50 27,892.28 27,897.76 27,887.15 27,893.58 0.0K
09:51 27,895.73 27,901.25 27,891.10 27,895.02 0.0K
09:52 27,896.76 27,909.33 27,896.76 27,906.87 0.0K
09:53 27,902.21 27,912.27 27,902.21 27,904.07 0.0K
09:54 27,904.19 27,904.19 27,886.94 27,890.82 0.0K
09:55 27,884.66 27,885.32 27,877.46 27,881.25 0.0K
09:56 27,881.85 27,892.45 27,881.85 27,884.80 0.0K
09:57 27,886.02 27,891.81 27,885.14 27,886.51 0.0K
09:58 27,885.87 27,886.91 27,873.91 27,883.74 0.0K
09:59 27,883.00 27,884.38 27,879.30 27,881.05 0.0K
10:00 27,872.62 27,877.87 27,870.41 27,873.02 0.0K
10:01 27,873.36 27,896.42 27,873.36 27,889.03 0.0K
10:02 27,887.54 27,892.55 27,884.27 27,886.04 0.0K
10:03 27,885.22 27,890.72 27,876.67 27,880.65 0.0K
10:04 27,879.22 27,893.55 27,878.81 27,888.33 0.0K
10:05 27,889.48 27,901.52 27,888.24 27,900.82 0.0K
10:06 27,899.73 27,904.88 27,899.41 27,902.92 0.0K
10:07 27,902.49 27,909.07 27,897.52 27,898.10 0.0K
10:08 27,895.58 27,898.64 27,894.56 27,894.56 0.0K
10:09 27,894.68 27,902.92 27,893.13 27,902.37 0.0K
10:10 27,902.29 27,911.27 27,902.29 27,910.52 0.0K
10:11 27,908.16 27,914.73 27,898.12 27,898.41 0.0K
10:12 27,897.88 27,902.37 27,893.14 27,896.82 0.0K
10:13 27,898.33 27,915.16 27,898.33 27,913.33 0.0K
10:14 27,912.66 27,917.42 27,908.75 27,917.42 0.0K
10:15 27,917.24 27,917.84 27,907.69 27,907.69 0.0K
10:16 27,908.16 27,916.65 27,908.16 27,914.40 0.0K
10:17 27,913.31 27,919.83 27,909.96 27,911.37 0.0K
10:18 27,914.24 27,917.80 27,914.24 27,915.57 0.0K
10:19 27,915.34 27,915.96 27,906.04 27,912.86 0.0K
10:20 27,913.05 27,917.51 27,910.05 27,910.05 0.0K
10:21 27,909.47 27,913.20 27,904.95 27,905.77 0.0K
10:22 27,905.14 27,906.56 27,895.79 27,898.06 0.0K
10:23 27,898.41 27,902.51 27,895.53 27,895.53 0.0K
10:24 27,895.89 27,898.38 27,884.47 27,885.67 0.0K
10:25 27,884.35 27,897.17 27,883.73 27,897.17 0.0K
10:26 27,899.43 27,903.80 27,895.84 27,896.86 0.0K
10:27 27,896.79 27,909.08 27,896.79 27,905.31 0.0K
10:28 27,906.25 27,916.47 27,906.25 27,913.21 0.0K
10:29 27,913.49 27,913.49 27,903.50 27,903.50 0.0K
10:30 27,905.08 27,906.81 27,900.81 27,904.98 0.0K
10:31 27,904.95 27,911.55 27,904.95 27,908.67 0.0K
10:32 27,907.03 27,907.03 27,896.72 27,896.72 0.0K
10:33 27,897.01 27,901.17 27,896.75 27,899.39 0.0K
10:34 27,900.14 27,901.04 27,896.21 27,896.21 0.0K
10:35 27,894.20 27,897.90 27,889.97 27,893.26 0.0K
10:36 27,893.52 27,897.73 27,891.06 27,891.30 0.0K
10:37 27,892.78 27,901.94 27,892.78 27,901.80 0.0K
10:38 27,901.54 27,904.99 27,898.93 27,898.93 0.0K
10:39 27,897.55 27,898.87 27,894.31 27,897.87 0.0K
10:40 27,899.95 27,901.84 27,895.37 27,897.30 0.0K
10:41 27,897.68 27,918.00 27,897.68 27,918.00 0.0K
10:42 27,916.84 27,917.36 27,905.68 27,905.68 0.0K
10:43 27,905.67 27,907.80 27,898.99 27,898.99 0.0K
10:44 27,898.55 27,898.55 27,888.30 27,893.75 0.0K
10:45 27,894.24 27,894.70 27,888.13 27,888.13 0.0K
10:46 27,887.09 27,887.09 27,878.60 27,878.60 0.0K
10:47 27,880.43 27,887.87 27,874.84 27,879.15 0.0K
10:48 27,879.78 27,887.65 27,879.78 27,883.14 0.0K
10:49 27,883.87 27,889.57 27,883.87 27,886.08 0.0K
10:50 27,888.03 27,889.85 27,883.94 27,885.91 0.0K
10:51 27,886.42 27,895.44 27,886.42 27,892.05 0.0K
10:52 27,892.52 27,892.84 27,882.98 27,888.11 0.0K
10:53 27,886.64 27,890.16 27,886.26 27,886.48 0.0K
10:54 27,887.87 27,897.68 27,887.87 27,897.36 0.0K
10:55 27,897.47 27,903.68 27,894.76 27,900.68 0.0K
10:56 27,901.49 27,903.65 27,896.85 27,898.18 0.0K
10:57 27,899.42 27,899.65 27,889.60 27,893.21 0.0K
10:58 27,894.02 27,894.02 27,888.85 27,890.45 0.0K
10:59 27,890.22 27,895.77 27,889.54 27,889.64 0.0K
11:00 27,891.20 27,892.03 27,883.34 27,883.37 0.0K
11:01 27,883.25 27,892.35 27,881.50 27,881.50 0.0K
11:02 27,883.72 27,886.44 27,881.43 27,881.73 0.0K
11:03 27,881.36 27,881.53 27,876.35 27,879.43 0.0K
11:04 27,880.23 27,890.55 27,878.52 27,889.23 0.0K
11:05 27,888.92 27,891.20 27,882.78 27,889.08 0.0K
11:06 27,889.77 27,889.77 27,885.46 27,888.38 0.0K
11:07 27,888.96 27,888.96 27,882.58 27,887.67 0.0K
11:08 27,888.37 27,889.26 27,883.88 27,886.13 0.0K
11:09 27,885.62 27,896.44 27,885.54 27,894.98 0.0K
11:10 27,898.86 27,902.15 27,896.59 27,897.40 0.0K
11:11 27,898.81 27,902.38 27,898.81 27,900.08 0.0K
11:12 27,901.33 27,909.22 27,901.33 27,909.22 0.0K
11:13 27,909.26 27,915.64 27,908.10 27,911.74 0.0K
11:14 27,912.65 27,914.03 27,908.10 27,909.13 0.0K
11:15 27,909.55 27,911.97 27,902.79 27,902.79 0.0K
11:16 27,901.50 27,902.93 27,899.45 27,902.87 0.0K
11:17 27,902.51 27,909.49 27,902.34 27,907.61 0.0K
11:18 27,909.30 27,912.85 27,908.43 27,912.11 0.0K
11:19 27,912.27 27,913.51 27,909.81 27,911.98 0.0K
11:20 27,912.17 27,915.01 27,910.18 27,914.17 0.0K
11:21 27,914.38 27,914.38 27,909.51 27,911.48 0.0K
11:22 27,911.67 27,919.02 27,911.67 27,918.31 0.0K
11:23 27,917.48 27,920.57 27,915.29 27,915.29 0.0K
11:24 27,914.26 27,923.13 27,914.26 27,922.53 0.0K
11:25 27,923.10 27,923.10 27,912.05 27,912.05 0.0K
11:26 27,912.19 27,912.57 27,905.95 27,905.95 0.0K
11:27 27,904.06 27,907.57 27,902.13 27,902.13 0.0K
11:28 27,902.38 27,906.18 27,902.38 27,904.37 0.0K
11:29 27,903.19 27,909.53 27,902.69 27,906.54 0.0K
11:30 27,908.07 27,909.13 27,905.25 27,905.25 0.0K
11:31 27,904.78 27,904.78 27,901.50 27,902.01 0.0K
11:32 27,900.81 27,902.17 27,898.17 27,899.56 0.0K
11:33 27,899.31 27,904.74 27,899.31 27,899.93 0.0K
11:34 27,900.77 27,904.54 27,900.06 27,900.06 0.0K
11:35 27,900.06 27,903.64 27,900.06 27,901.74 0.0K
11:36 27,902.88 27,904.59 27,901.64 27,901.68 0.0K
11:37 27,902.11 27,906.31 27,896.49 27,896.49 0.0K
11:38 27,898.05 27,899.62 27,895.90 27,895.90 0.0K
11:39 27,894.97 27,897.67 27,891.17 27,891.17 0.0K
11:40 27,889.73 27,890.93 27,885.50 27,885.50 0.0K
11:41 27,884.77 27,886.89 27,880.44 27,880.44 0.0K
11:42 27,880.49 27,884.00 27,878.24 27,879.09 0.0K
11:43 27,879.37 27,891.75 27,879.37 27,889.94 0.0K
11:44 27,889.34 27,895.97 27,889.34 27,895.70 0.0K
11:45 27,895.51 27,897.66 27,893.81 27,895.66 0.0K
11:46 27,895.86 27,902.75 27,895.86 27,902.10 0.0K
11:47 27,901.60 27,907.75 27,900.68 27,905.03 0.0K
11:48 27,903.75 27,903.75 27,898.98 27,898.98 0.0K
11:49 27,901.30 27,902.81 27,897.31 27,897.96 0.0K
11:50 27,898.86 27,901.36 27,893.27 27,894.86 0.0K
11:51 27,894.64 27,897.16 27,893.39 27,897.16 0.0K
11:52 27,897.30 27,901.18 27,895.51 27,900.00 0.0K
11:53 27,899.13 27,899.40 27,894.13 27,894.12 0.0K
11:54 27,893.37 27,895.48 27,891.25 27,895.15 0.0K
11:55 27,895.19 27,896.07 27,890.86 27,891.08 0.0K
11:56 27,889.93 27,891.86 27,888.66 27,889.61 0.0K
11:57 27,889.83 27,890.87 27,886.59 27,890.32 0.0K
11:58 27,889.39 27,891.23 27,886.53 27,890.82 0.0K
11:59 27,892.10 27,893.57 27,890.17 27,891.29 0.0K
12:00 27,891.90 27,898.03 27,890.09 27,897.15 0.0K
12:01 27,896.68 27,899.44 27,894.03 27,897.08 0.0K
12:02 27,897.49 27,898.85 27,893.49 27,893.49 0.0K
12:03 27,891.40 27,891.40 27,888.25 27,888.57 0.0K
12:04 27,888.46 27,891.69 27,887.54 27,891.10 0.0K
12:05 27,890.60 27,893.30 27,889.59 27,889.59 0.0K
12:06 27,887.88 27,891.22 27,887.88 27,890.92 0.0K
12:07 27,890.48 27,891.28 27,882.38 27,882.91 0.0K
12:08 27,883.38 27,883.38 27,871.38 27,871.79 0.0K
12:09 27,872.27 27,872.67 27,869.31 27,869.31 0.0K
12:10 27,868.71 27,869.63 27,864.27 27,864.27 0.0K
12:11 27,865.87 27,869.87 27,863.25 27,865.14 0.0K
12:12 27,864.71 27,865.56 27,858.77 27,858.77 0.0K
12:13 27,861.24 27,866.18 27,858.98 27,865.22 0.0K
12:14 27,864.28 27,871.92 27,864.04 27,871.92 0.0K
12:15 27,872.66 27,874.84 27,872.04 27,874.84 0.0K
12:16 27,874.68 27,874.68 27,870.60 27,873.48 0.0K
12:17 27,873.17 27,879.93 27,872.63 27,878.25 0.0K
12:18 27,878.69 27,882.03 27,877.97 27,881.38 0.0K
12:19 27,880.97 27,884.95 27,880.20 27,884.95 0.0K
12:20 27,884.28 27,888.14 27,883.33 27,887.72 0.0K
12:21 27,889.84 27,895.35 27,889.47 27,895.35 0.0K
12:22 27,895.76 27,896.51 27,890.27 27,890.27 0.0K
12:23 27,889.35 27,889.35 27,882.75 27,884.52 0.0K
12:24 27,883.44 27,885.66 27,883.13 27,883.13 0.0K
12:25 27,884.52 27,884.52 27,878.58 27,879.16 0.0K
12:26 27,877.23 27,880.37 27,876.22 27,880.37 0.0K
12:27 27,878.19 27,880.05 27,876.55 27,877.32 0.0K
12:28 27,877.98 27,879.93 27,873.10 27,873.10 0.0K
12:29 27,870.59 27,873.18 27,869.13 27,871.70 0.0K
12:30 27,871.47 27,874.76 27,871.04 27,872.21 0.0K
12:31 27,872.78 27,873.52 27,869.97 27,872.52 0.0K
12:32 27,872.99 27,874.77 27,872.24 27,872.45 0.0K
12:33 27,872.15 27,877.57 27,870.94 27,877.21 0.0K
12:34 27,877.71 27,879.30 27,876.58 27,877.90 0.0K
12:35 27,879.42 27,879.66 27,862.60 27,871.11 0.0K
12:36 27,871.56 27,873.83 27,861.78 27,862.65 0.0K
12:37 27,863.06 27,873.98 27,863.06 27,873.98 0.0K
12:38 27,875.85 27,883.47 27,875.85 27,881.37 0.0K
12:39 27,881.27 27,882.54 27,878.01 27,878.59 0.0K
12:40 27,878.79 27,880.47 27,874.35 27,874.35 0.0K
12:41 27,873.75 27,880.57 27,873.75 27,879.01 0.0K
12:42 27,879.77 27,879.77 27,875.70 27,879.05 0.0K
12:43 27,880.12 27,883.56 27,880.12 27,882.80 0.0K
12:44 27,881.61 27,881.61 27,874.68 27,878.91 0.0K
12:45 27,879.28 27,885.04 27,877.62 27,883.45 0.0K
12:46 27,882.86 27,885.58 27,880.52 27,885.13 0.0K
12:47 27,884.21 27,888.95 27,883.93 27,888.95 0.0K
12:48 27,888.88 27,890.17 27,886.29 27,886.58 0.0K
12:49 27,888.49 27,893.53 27,888.22 27,892.51 0.0K
12:50 27,892.26 27,894.51 27,891.81 27,892.11 0.0K
12:51 27,891.04 27,892.92 27,889.75 27,890.58 0.0K
12:52 27,890.29 27,892.21 27,890.13 27,890.62 0.0K
12:53 27,890.59 27,891.12 27,881.19 27,881.19 0.0K
12:54 27,881.90 27,882.20 27,879.59 27,881.22 0.0K
12:55 27,880.17 27,880.17 27,860.73 27,861.34 0.0K
12:56 27,860.88 27,864.00 27,855.21 27,864.00 0.0K
12:57 27,862.37 27,871.38 27,862.37 27,871.18 0.0K
12:58 27,872.94 27,875.62 27,868.09 27,868.91 0.0K
12:59 27,868.94 27,870.78 27,868.68 27,869.09 0.0K
13:00 27,868.77 27,869.62 27,857.75 27,858.02 0.0K
13:01 27,857.48 27,859.50 27,855.18 27,856.88 0.0K
13:02 27,856.72 27,859.50 27,853.41 27,854.63 0.0K
13:03 27,854.60 27,855.70 27,848.26 27,848.26 0.0K
13:04 27,848.53 27,848.64 27,846.17 27,846.36 0.0K
13:05 27,847.32 27,856.38 27,847.32 27,855.82 0.0K
13:06 27,856.62 27,861.06 27,856.00 27,856.07 0.0K
13:07 27,855.82 27,857.60 27,855.82 27,856.75 0.0K
13:08 27,856.39 27,856.39 27,849.94 27,850.78 0.0K
13:09 27,850.72 27,860.15 27,850.72 27,860.15 0.0K
13:10 27,860.77 27,860.77 27,856.89 27,857.22 0.0K
13:11 27,857.28 27,857.28 27,848.40 27,848.40 0.0K
13:12 27,845.58 27,853.63 27,845.49 27,851.02 0.0K
13:13 27,851.14 27,852.14 27,846.85 27,850.47 0.0K
13:14 27,849.47 27,849.60 27,845.08 27,845.53 0.0K
13:15 27,844.80 27,846.13 27,843.12 27,844.20 0.0K
13:16 27,844.34 27,846.25 27,841.86 27,842.26 0.0K
13:17 27,842.46 27,844.01 27,841.16 27,842.95 0.0K
13:18 27,842.06 27,842.06 27,835.92 27,836.40 0.0K
13:19 27,836.41 27,839.38 27,831.98 27,831.98 0.0K
13:20 27,832.74 27,833.41 27,823.61 27,823.61 0.0K
13:21 27,823.51 27,830.09 27,823.51 27,827.52 0.0K
13:22 27,828.46 27,831.26 27,827.29 27,830.85 0.0K
13:23 27,835.12 27,836.75 27,831.44 27,836.75 0.0K
13:24 27,838.64 27,840.74 27,826.62 27,826.62 0.0K
13:25 27,826.71 27,829.18 27,819.75 27,819.75 0.0K
13:26 27,814.87 27,817.60 27,809.23 27,810.43 0.0K
13:27 27,810.02 27,810.31 27,795.54 27,795.54 0.0K
13:28 27,795.36 27,799.09 27,790.38 27,791.82 0.0K
13:29 27,790.82 27,795.41 27,790.82 27,792.18 0.0K
13:30 27,790.81 27,790.81 27,782.44 27,786.68 0.0K
13:31 27,788.09 27,791.65 27,783.33 27,783.33 0.0K
13:32 27,784.53 27,794.48 27,782.77 27,790.90 0.0K
13:33 27,790.61 27,799.13 27,789.76 27,789.76 0.0K
13:34 27,789.16 27,790.57 27,784.07 27,784.08 0.0K
13:35 27,785.12 27,785.19 27,759.85 27,759.85 0.0K
13:36 27,761.43 27,761.43 27,739.31 27,743.63 0.0K
13:37 27,741.29 27,747.39 27,734.16 27,734.16 0.0K
13:38 27,737.08 27,740.48 27,733.00 27,733.00 0.0K
13:39 27,733.18 27,736.52 27,717.37 27,719.56 0.0K
13:40 27,718.43 27,725.87 27,705.26 27,705.26 0.0K
13:41 27,702.86 27,707.46 27,673.32 27,673.32 0.0K
13:42 27,675.94 27,711.25 27,675.94 27,702.78 0.0K
13:43 27,702.56 27,714.74 27,692.04 27,714.74 0.0K
13:44 27,718.05 27,718.05 27,695.00 27,697.93 0.0K
13:45 27,703.01 27,706.42 27,694.02 27,696.61 0.0K
13:46 27,695.54 27,709.71 27,692.04 27,692.04 0.0K
13:47 27,696.20 27,718.12 27,696.20 27,716.45 0.0K
13:48 27,718.81 27,734.53 27,718.81 27,733.45 0.0K
13:49 27,732.75 27,742.37 27,732.75 27,741.75 0.0K
13:50 27,741.34 27,748.81 27,732.70 27,747.41 0.0K
13:51 27,749.00 27,749.00 27,733.95 27,738.39 0.0K
13:52 27,739.47 27,744.30 27,723.33 27,725.62 0.0K
13:53 27,725.32 27,728.68 27,716.94 27,721.17 0.0K
13:54 27,722.02 27,724.06 27,715.60 27,715.60 0.0K
13:55 27,717.31 27,735.98 27,716.47 27,725.38 0.0K
13:56 27,729.22 27,731.25 27,720.73 27,723.97 0.0K
13:57 27,725.79 27,741.03 27,723.76 27,739.21 0.0K
13:58 27,738.34 27,744.74 27,738.34 27,744.47 0.0K
13:59 27,743.94 27,747.52 27,741.61 27,743.50 0.0K
14:00 27,743.52 27,743.52 27,734.90 27,738.47 0.0K
14:01 27,737.14 27,741.79 27,731.03 27,741.79 0.0K
14:02 27,742.39 27,753.69 27,742.39 27,747.54 0.0K
14:03 27,745.90 27,745.90 27,725.94 27,725.94 0.0K
14:04 27,727.25 27,731.29 27,723.80 27,727.91 0.0K
14:05 27,728.28 27,729.59 27,723.58 27,724.06 0.0K
14:06 27,724.20 27,733.62 27,720.11 27,725.11 0.0K
14:07 27,725.12 27,732.53 27,724.99 27,727.11 0.0K
14:08 27,727.82 27,731.80 27,727.34 27,728.05 0.0K
14:09 27,729.42 27,731.77 27,725.23 27,725.23 0.0K
14:10 27,722.95 27,727.11 27,714.55 27,714.55 0.0K
14:11 27,716.30 27,719.95 27,710.52 27,710.52 0.0K
14:12 27,709.84 27,716.63 27,709.84 27,711.13 0.0K
14:13 27,710.32 27,719.37 27,709.34 27,715.78 0.0K
14:14 27,716.29 27,718.30 27,713.04 27,713.17 0.0K
14:15 27,713.30 27,717.14 27,709.46 27,709.63 0.0K
14:16 27,710.39 27,712.59 27,703.83 27,704.06 0.0K
14:17 27,704.43 27,707.66 27,701.57 27,701.57 0.0K
14:18 27,701.68 27,708.53 27,701.68 27,702.66 0.0K
14:19 27,702.87 27,703.33 27,692.79 27,693.13 0.0K
14:20 27,695.41 27,703.49 27,695.41 27,702.25 0.0K
14:21 27,701.11 27,701.11 27,694.52 27,697.02 0.0K
14:22 27,695.57 27,699.51 27,689.94 27,696.16 0.0K
14:23 27,697.28 27,697.76 27,685.06 27,685.27 0.0K
14:24 27,684.75 27,694.51 27,684.75 27,694.03 0.0K
14:25 27,698.14 27,712.15 27,698.14 27,711.53 0.0K
14:26 27,711.91 27,721.51 27,710.68 27,721.51 0.0K
14:27 27,720.74 27,721.69 27,714.75 27,719.56 0.0K
14:28 27,719.44 27,719.44 27,702.57 27,707.65 0.0K
14:29 27,706.94 27,707.30 27,704.21 27,704.36 0.0K
14:30 27,703.60 27,710.63 27,701.65 27,710.63 0.0K
14:31 27,711.64 27,722.81 27,711.64 27,722.81 0.0K
14:32 27,723.91 27,726.28 27,719.00 27,724.29 0.0K
14:33 27,724.87 27,726.49 27,722.44 27,726.37 0.0K
14:34 27,725.97 27,728.70 27,725.20 27,727.14 0.0K
14:35 27,727.25 27,728.34 27,724.81 27,726.01 0.0K
14:36 27,726.72 27,732.38 27,725.32 27,732.30 0.0K
14:37 27,731.12 27,731.12 27,718.35 27,718.96 0.0K
14:38 27,718.09 27,719.48 27,713.12 27,713.12 0.0K
14:39 27,712.68 27,713.41 27,699.19 27,699.54 0.0K
14:40 27,700.61 27,705.47 27,699.64 27,701.74 0.0K
14:41 27,701.64 27,704.62 27,694.81 27,699.26 0.0K
14:42 27,698.97 27,701.97 27,698.97 27,701.40 0.0K
14:43 27,702.00 27,708.72 27,702.00 27,708.72 0.0K
14:44 27,707.71 27,708.33 27,705.94 27,706.12 0.0K
14:45 27,705.65 27,709.90 27,705.34 27,708.23 0.0K
14:46 27,708.89 27,715.44 27,708.89 27,715.44 0.0K
14:47 27,715.49 27,719.26 27,712.65 27,719.26 0.0K
14:48 27,718.57 27,719.52 27,713.78 27,713.78 0.0K
14:49 27,713.07 27,713.07 27,705.97 27,707.33 0.0K
14:50 27,709.72 27,711.33 27,704.80 27,704.80 0.0K
14:51 27,704.44 27,704.57 27,700.98 27,702.42 0.0K
14:52 27,702.38 27,703.11 27,696.81 27,698.69 0.0K
14:53 27,697.60 27,697.60 27,691.07 27,694.87 0.0K
14:54 27,695.23 27,696.97 27,694.11 27,694.25 0.0K
14:55 27,694.58 27,696.59 27,685.05 27,696.62 0.0K
14:56 27,696.92 27,696.92 27,687.84 27,688.88 0.0K
14:57 27,688.89 27,689.09 27,683.76 27,686.51 0.0K
14:58 27,685.63 27,688.98 27,683.24 27,683.24 0.0K
14:59 27,679.52 27,681.98 27,673.96 27,680.43 0.0K
15:00 27,680.52 27,693.80 27,680.52 27,693.50 0.0K
15:01 27,694.25 27,700.91 27,694.25 27,700.57 0.0K
15:02 27,700.85 27,702.82 27,695.22 27,695.22 0.0K
15:03 27,694.70 27,694.70 27,691.23 27,691.85 0.0K
15:04 27,691.61 27,692.33 27,681.63 27,681.63 0.0K
15:05 27,681.41 27,682.29 27,675.77 27,675.77 0.0K
15:06 27,677.00 27,678.95 27,673.39 27,678.17 0.0K
15:07 27,677.96 27,687.23 27,677.96 27,684.97 0.0K
15:08 27,685.68 27,685.68 27,675.64 27,675.93 0.0K
15:09 27,676.13 27,682.04 27,675.82 27,682.04 0.0K
15:10 27,682.11 27,688.06 27,682.11 27,687.56 0.0K
15:11 27,691.16 27,694.05 27,689.94 27,694.05 0.0K
15:12 27,694.61 27,696.48 27,692.71 27,692.99 0.0K
15:13 27,693.56 27,695.58 27,692.29 27,694.95 0.0K
15:14 27,694.82 27,694.89 27,688.93 27,690.33 0.0K
15:15 27,691.42 27,693.49 27,689.70 27,689.93 0.0K
15:16 27,689.70 27,703.85 27,689.26 27,702.18 0.0K
15:17 27,702.51 27,708.35 27,702.12 27,708.35 0.0K
15:18 27,708.33 27,716.32 27,708.33 27,715.72 0.0K
15:19 27,715.13 27,716.57 27,713.61 27,714.85 0.0K
15:20 27,715.17 27,715.17 27,704.58 27,704.58 0.0K
15:21 27,704.63 27,705.72 27,692.51 27,692.51 0.0K
15:22 27,694.01 27,694.71 27,691.16 27,691.16 0.0K
15:23 27,691.41 27,693.52 27,689.20 27,690.72 0.0K
15:24 27,690.91 27,695.66 27,690.91 27,693.85 0.0K
15:25 27,694.25 27,694.82 27,690.44 27,694.67 0.0K
15:26 27,693.79 27,697.37 27,692.03 27,694.20 0.0K
15:27 27,694.90 27,694.90 27,683.29 27,683.29 0.0K
15:28 27,683.60 27,692.68 27,683.44 27,691.87 0.0K
15:29 27,691.09 27,691.75 27,688.97 27,690.09 0.0K
15:30 27,691.32 27,697.55 27,691.32 27,695.26 0.0K
15:31 27,695.25 27,696.68 27,692.45 27,696.68 0.0K
15:32 27,697.37 27,702.28 27,696.02 27,701.29 0.0K
15:33 27,701.71 27,705.26 27,701.56 27,704.49 0.0K
15:34 27,704.76 27,706.39 27,699.34 27,703.57 0.0K
15:35 27,704.91 27,705.21 27,697.45 27,703.18 0.0K
15:36 27,702.97 27,708.10 27,702.87 27,708.10 0.0K
15:37 27,708.46 27,709.71 27,705.60 27,706.62 0.0K
15:38 27,707.82 27,711.22 27,706.56 27,706.56 0.0K
15:39 27,706.81 27,709.26 27,704.34 27,709.26 0.0K
15:40 27,710.24 27,714.89 27,707.73 27,714.89 0.0K
15:41 27,715.28 27,717.35 27,714.24 27,714.24 0.0K
15:42 27,714.22 27,715.52 27,711.07 27,715.39 0.0K
15:43 27,716.29 27,719.20 27,715.01 27,719.00 0.0K
15:44 27,719.91 27,724.61 27,719.42 27,723.33 0.0K
15:45 27,724.10 27,730.90 27,724.10 27,730.16 0.0K
15:46 27,728.89 27,732.67 27,727.16 27,727.16 0.0K
15:47 27,725.59 27,725.59 27,715.23 27,716.51 0.0K
15:48 27,716.11 27,722.14 27,714.21 27,721.76 0.0K
15:49 27,720.30 27,724.10 27,720.24 27,723.27 0.0K
15:50 27,723.73 27,725.26 27,721.44 27,721.80 0.0K
15:51 27,721.60 27,728.49 27,721.05 27,726.38 0.0K
15:52 27,726.38 27,730.23 27,710.79 27,714.08 0.0K
15:53 27,710.82 27,733.21 27,710.82 27,727.32 0.0K
15:54 27,727.28 27,734.61 27,725.94 27,728.85 0.0K
15:55 27,727.26 27,729.57 27,724.05 27,726.87 0.0K
15:56 27,726.34 27,729.35 27,718.94 27,720.81 0.0K
15:57 27,721.14 27,721.14 27,710.09 27,713.03 0.0K
15:58 27,713.98 27,716.17 27,713.08 27,713.37 0.0K
15:59 27,715.18 27,719.29 27,708.61 27,715.36 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar