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 27,816.95 27,818.71 27,784.73 27,789.42 0.0K
09:31 27,790.74 27,794.80 27,782.49 27,786.32 0.0K
09:32 27,783.22 27,788.10 27,754.36 27,759.77 0.0K
09:33 27,756.53 27,759.58 27,734.90 27,739.97 0.0K
09:34 27,736.13 27,747.99 27,736.13 27,743.43 0.0K
09:35 27,745.45 27,767.10 27,745.45 27,762.64 0.0K
09:36 27,764.38 27,766.20 27,744.14 27,747.13 0.0K
09:37 27,747.30 27,747.30 27,723.42 27,723.42 0.0K
09:38 27,726.77 27,733.81 27,719.59 27,725.29 0.0K
09:39 27,727.54 27,744.60 27,727.54 27,729.31 0.0K
09:40 27,727.77 27,738.88 27,727.77 27,738.88 0.0K
09:41 27,740.57 27,740.76 27,723.80 27,727.36 0.0K
09:42 27,733.83 27,741.26 27,732.79 27,739.11 0.0K
09:43 27,740.29 27,753.27 27,740.29 27,753.27 0.0K
09:44 27,736.74 27,740.45 27,731.54 27,735.86 0.0K
09:45 27,735.36 27,737.47 27,723.17 27,723.17 0.0K
09:46 27,726.61 27,733.70 27,720.16 27,724.28 0.0K
09:47 27,723.40 27,728.78 27,716.39 27,720.51 0.0K
09:48 27,723.08 27,723.08 27,711.48 27,714.16 0.0K
09:49 27,709.98 27,712.16 27,690.67 27,690.67 0.0K
09:50 27,691.25 27,696.88 27,682.40 27,682.40 0.0K
09:51 27,685.28 27,685.28 27,665.37 27,665.37 0.0K
09:52 27,668.55 27,686.48 27,668.55 27,683.99 0.0K
09:53 27,678.51 27,697.41 27,675.20 27,690.83 0.0K
09:54 27,690.73 27,692.72 27,680.60 27,681.16 0.0K
09:55 27,682.14 27,694.45 27,682.14 27,688.06 0.0K
09:56 27,687.81 27,697.46 27,687.81 27,690.46 0.0K
09:57 27,689.37 27,699.42 27,689.37 27,695.36 0.0K
09:58 27,697.65 27,702.89 27,697.02 27,697.02 0.0K
09:59 27,697.78 27,710.69 27,697.78 27,707.83 0.0K
10:00 27,707.20 27,707.20 27,698.22 27,699.32 0.0K
10:01 27,698.06 27,704.65 27,698.06 27,700.21 0.0K
10:02 27,701.17 27,704.27 27,697.51 27,701.71 0.0K
10:03 27,701.65 27,722.34 27,698.06 27,721.48 0.0K
10:04 27,722.38 27,731.13 27,720.33 27,728.98 0.0K
10:05 27,728.11 27,729.89 27,709.75 27,709.75 0.0K
10:06 27,710.54 27,711.68 27,703.18 27,704.10 0.0K
10:07 27,707.08 27,709.66 27,704.10 27,709.66 0.0K
10:08 27,716.30 27,717.50 27,707.63 27,709.92 0.0K
10:09 27,707.80 27,710.61 27,705.38 27,705.38 0.0K
10:10 27,706.51 27,708.77 27,702.22 27,708.77 0.0K
10:11 27,708.35 27,708.35 27,699.30 27,705.62 0.0K
10:12 27,707.64 27,709.62 27,698.50 27,702.88 0.0K
10:13 27,701.86 27,711.89 27,701.41 27,711.89 0.0K
10:14 27,711.56 27,722.11 27,710.91 27,721.67 0.0K
10:15 27,721.28 27,723.34 27,715.34 27,715.97 0.0K
10:16 27,717.81 27,728.69 27,717.81 27,728.69 0.0K
10:17 27,730.15 27,738.44 27,730.15 27,736.71 0.0K
10:18 27,735.86 27,736.46 27,731.60 27,731.60 0.0K
10:19 27,730.10 27,740.85 27,730.10 27,738.57 0.0K
10:20 27,737.14 27,742.00 27,729.69 27,729.69 0.0K
10:21 27,731.98 27,732.15 27,721.11 27,721.91 0.0K
10:22 27,721.63 27,727.56 27,721.63 27,724.00 0.0K
10:23 27,722.01 27,725.71 27,717.99 27,719.79 0.0K
10:24 27,716.73 27,717.42 27,711.94 27,714.67 0.0K
10:25 27,713.76 27,726.90 27,713.76 27,725.17 0.0K
10:26 27,725.62 27,725.62 27,718.80 27,719.25 0.0K
10:27 27,719.21 27,721.54 27,713.21 27,716.98 0.0K
10:28 27,717.21 27,717.55 27,712.29 27,717.05 0.0K
10:29 27,714.98 27,719.17 27,714.98 27,719.17 0.0K
10:30 27,719.33 27,720.14 27,716.21 27,718.91 0.0K
10:31 27,719.06 27,727.27 27,719.06 27,724.45 0.0K
10:32 27,726.07 27,726.31 27,709.77 27,709.77 0.0K
10:33 27,709.11 27,710.47 27,697.43 27,699.58 0.0K
10:34 27,698.90 27,706.33 27,698.90 27,703.73 0.0K
10:35 27,703.70 27,721.06 27,703.70 27,716.99 0.0K
10:36 27,718.32 27,725.55 27,718.32 27,722.98 0.0K
10:37 27,721.88 27,723.72 27,711.10 27,711.10 0.0K
10:38 27,712.45 27,713.66 27,709.68 27,710.42 0.0K
10:39 27,709.94 27,714.20 27,707.23 27,712.79 0.0K
10:40 27,712.32 27,712.32 27,703.01 27,705.49 0.0K
10:41 27,703.29 27,706.68 27,695.84 27,695.84 0.0K
10:42 27,697.58 27,701.46 27,696.14 27,696.42 0.0K
10:43 27,698.34 27,706.77 27,698.34 27,699.68 0.0K
10:44 27,701.11 27,713.54 27,701.11 27,713.31 0.0K
10:45 27,712.31 27,712.31 27,708.84 27,711.59 0.0K
10:46 27,711.90 27,718.87 27,711.90 27,715.59 0.0K
10:47 27,716.80 27,721.46 27,715.61 27,721.37 0.0K
10:48 27,721.95 27,725.66 27,721.95 27,723.17 0.0K
10:49 27,722.92 27,730.45 27,722.92 27,727.96 0.0K
10:50 27,730.35 27,730.86 27,720.37 27,721.71 0.0K
10:51 27,721.74 27,733.59 27,721.30 27,732.47 0.0K
10:52 27,734.39 27,737.63 27,733.50 27,736.66 0.0K
10:53 27,736.24 27,736.24 27,722.26 27,722.26 0.0K
10:54 27,721.61 27,723.22 27,707.94 27,707.87 0.0K
10:55 27,707.55 27,708.48 27,705.15 27,706.68 0.0K
10:56 27,707.53 27,707.53 27,701.98 27,702.86 0.0K
10:57 27,703.22 27,704.27 27,695.12 27,696.41 0.0K
10:58 27,696.98 27,709.28 27,696.98 27,709.28 0.0K
10:59 27,708.50 27,708.50 27,699.67 27,699.84 0.0K
11:00 27,699.90 27,708.61 27,692.49 27,704.70 0.0K
11:01 27,704.88 27,705.35 27,702.12 27,702.32 0.0K
11:02 27,701.65 27,702.95 27,698.21 27,699.75 0.0K
11:03 27,698.82 27,699.92 27,697.27 27,699.92 0.0K
11:04 27,700.43 27,700.86 27,694.91 27,696.90 0.0K
11:05 27,697.88 27,705.53 27,697.22 27,705.53 0.0K
11:06 27,704.78 27,708.19 27,701.89 27,705.55 0.0K
11:07 27,705.67 27,709.93 27,705.67 27,707.79 0.0K
11:08 27,708.29 27,709.85 27,705.39 27,707.77 0.0K
11:09 27,705.96 27,705.96 27,701.93 27,702.71 0.0K
11:10 27,702.74 27,702.81 27,692.88 27,693.87 0.0K
11:11 27,694.18 27,699.46 27,691.67 27,696.56 0.0K
11:12 27,696.77 27,703.92 27,696.21 27,702.52 0.0K
11:13 27,702.56 27,706.63 27,702.56 27,704.51 0.0K
11:14 27,704.39 27,704.39 27,690.95 27,691.74 0.0K
11:15 27,690.98 27,696.62 27,690.98 27,696.62 0.0K
11:16 27,698.56 27,699.92 27,692.60 27,692.59 0.0K
11:17 27,692.76 27,695.16 27,690.78 27,692.45 0.0K
11:18 27,690.82 27,692.71 27,688.44 27,691.73 0.0K
11:19 27,691.98 27,702.27 27,691.98 27,702.27 0.0K
11:20 27,702.05 27,708.70 27,701.98 27,707.87 0.0K
11:21 27,708.95 27,708.95 27,703.41 27,703.41 0.0K
11:22 27,704.08 27,713.86 27,703.43 27,713.86 0.0K
11:23 27,713.91 27,716.75 27,713.17 27,713.17 0.0K
11:24 27,710.94 27,716.50 27,710.82 27,714.40 0.0K
11:25 27,715.17 27,717.40 27,707.94 27,710.39 0.0K
11:26 27,709.76 27,713.66 27,709.35 27,711.06 0.0K
11:27 27,710.86 27,711.33 27,703.36 27,703.36 0.0K
11:28 27,703.91 27,711.72 27,703.91 27,709.47 0.0K
11:29 27,709.85 27,711.43 27,704.80 27,705.63 0.0K
11:30 27,704.99 27,704.99 27,697.33 27,701.77 0.0K
11:31 27,701.38 27,701.68 27,692.64 27,693.47 0.0K
11:32 27,694.77 27,695.60 27,689.57 27,689.57 0.0K
11:33 27,690.03 27,690.34 27,678.58 27,678.58 0.0K
11:34 27,677.80 27,680.50 27,673.61 27,674.27 0.0K
11:35 27,673.40 27,676.48 27,670.57 27,674.29 0.0K
11:36 27,674.63 27,681.05 27,674.63 27,679.60 0.0K
11:37 27,679.66 27,684.65 27,677.87 27,684.65 0.0K
11:38 27,684.38 27,684.38 27,668.72 27,668.72 0.0K
11:39 27,666.52 27,671.78 27,664.66 27,671.44 0.0K
11:40 27,670.79 27,676.12 27,669.56 27,674.71 0.0K
11:41 27,674.71 27,674.71 27,661.98 27,661.98 0.0K
11:42 27,660.31 27,672.25 27,660.31 27,669.13 0.0K
11:43 27,669.35 27,670.83 27,664.47 27,664.68 0.0K
11:44 27,665.43 27,668.23 27,664.76 27,664.76 0.0K
11:45 27,664.12 27,664.12 27,655.62 27,656.32 0.0K
11:46 27,656.01 27,656.08 27,635.17 27,635.17 0.0K
11:47 27,638.00 27,642.92 27,628.78 27,628.78 0.0K
11:48 27,628.63 27,629.32 27,619.59 27,620.74 0.0K
11:49 27,619.16 27,625.42 27,617.57 27,617.57 0.0K
11:50 27,620.04 27,623.54 27,606.90 27,607.32 0.0K
11:51 27,607.93 27,608.12 27,601.02 27,601.02 0.0K
11:52 27,602.07 27,602.07 27,594.62 27,595.58 0.0K
11:53 27,594.77 27,619.68 27,594.77 27,613.94 0.0K
11:54 27,612.83 27,614.79 27,608.51 27,608.51 0.0K
11:55 27,609.67 27,609.67 27,594.89 27,594.89 0.0K
11:56 27,595.39 27,595.39 27,577.35 27,577.35 0.0K
11:57 27,579.76 27,588.55 27,576.42 27,588.44 0.0K
11:58 27,588.59 27,591.34 27,559.18 27,561.24 0.0K
11:59 27,561.36 27,561.36 27,557.30 27,557.30 0.0K
12:00 27,558.38 27,566.16 27,554.82 27,555.84 0.0K
12:01 27,555.11 27,574.17 27,555.11 27,568.01 0.0K
12:02 27,559.32 27,559.32 27,546.92 27,555.89 0.0K
12:03 27,556.91 27,558.65 27,553.50 27,555.29 0.0K
12:04 27,551.70 27,555.96 27,550.33 27,551.80 0.0K
12:05 27,552.33 27,559.60 27,536.74 27,536.74 0.0K
12:06 27,536.41 27,543.13 27,534.54 27,535.28 0.0K
12:07 27,538.68 27,542.58 27,529.74 27,536.97 0.0K
12:08 27,537.18 27,543.01 27,523.47 27,523.47 0.0K
12:09 27,524.99 27,531.80 27,518.96 27,519.71 0.0K
12:10 27,522.72 27,524.83 27,512.08 27,512.24 0.0K
12:11 27,513.87 27,518.10 27,513.87 27,513.91 0.0K
12:12 27,513.23 27,513.23 27,498.94 27,502.79 0.0K
12:13 27,502.53 27,525.91 27,499.98 27,523.86 0.0K
12:14 27,521.56 27,531.91 27,515.11 27,531.20 0.0K
12:15 27,531.25 27,531.25 27,522.82 27,523.24 0.0K
12:16 27,522.93 27,527.96 27,515.85 27,527.05 0.0K
12:17 27,526.66 27,533.11 27,525.08 27,532.49 0.0K
12:18 27,532.52 27,544.89 27,532.52 27,544.53 0.0K
12:19 27,545.44 27,547.27 27,543.44 27,546.45 0.0K
12:20 27,546.78 27,555.44 27,546.78 27,552.30 0.0K
12:21 27,552.78 27,565.02 27,552.35 27,562.08 0.0K
12:22 27,561.78 27,570.60 27,561.56 27,569.62 0.0K
12:23 27,569.09 27,581.62 27,569.09 27,580.93 0.0K
12:24 27,581.94 27,584.28 27,580.58 27,584.28 0.0K
12:25 27,582.64 27,584.61 27,564.87 27,570.33 0.0K
12:26 27,570.84 27,577.36 27,570.84 27,575.53 0.0K
12:27 27,575.42 27,593.80 27,575.42 27,593.80 0.0K
12:28 27,593.34 27,593.96 27,584.63 27,585.66 0.0K
12:29 27,587.11 27,593.78 27,586.67 27,590.28 0.0K
12:30 27,590.75 27,593.90 27,584.05 27,584.05 0.0K
12:31 27,584.28 27,584.28 27,576.79 27,576.79 0.0K
12:32 27,578.44 27,582.79 27,575.64 27,581.99 0.0K
12:33 27,582.12 27,584.31 27,581.23 27,584.31 0.0K
12:34 27,583.71 27,583.71 27,568.80 27,568.80 0.0K
12:35 27,569.84 27,582.31 27,569.84 27,580.07 0.0K
12:36 27,579.50 27,580.89 27,574.63 27,575.26 0.0K
12:37 27,575.56 27,582.30 27,575.56 27,582.28 0.0K
12:38 27,581.65 27,581.65 27,577.71 27,577.71 0.0K
12:39 27,577.95 27,583.79 27,574.06 27,583.39 0.0K
12:40 27,583.61 27,591.58 27,583.61 27,587.42 0.0K
12:41 27,587.32 27,592.08 27,585.90 27,592.08 0.0K
12:42 27,592.83 27,596.82 27,592.55 27,596.22 0.0K
12:43 27,596.00 27,597.47 27,589.96 27,589.96 0.0K
12:44 27,589.92 27,592.91 27,586.06 27,592.27 0.0K
12:45 27,588.91 27,589.20 27,577.95 27,578.32 0.0K
12:46 27,578.26 27,580.04 27,570.95 27,574.31 0.0K
12:47 27,576.06 27,585.40 27,576.06 27,585.33 0.0K
12:48 27,584.87 27,588.77 27,581.98 27,587.68 0.0K
12:49 27,587.56 27,588.53 27,582.37 27,582.37 0.0K
12:50 27,581.21 27,581.21 27,573.18 27,574.45 0.0K
12:51 27,574.43 27,584.98 27,574.43 27,584.98 0.0K
12:52 27,584.60 27,584.60 27,576.76 27,577.32 0.0K
12:53 27,576.52 27,579.37 27,576.52 27,579.35 0.0K
12:54 27,578.85 27,578.85 27,576.19 27,576.88 0.0K
12:55 27,574.51 27,576.42 27,572.05 27,576.42 0.0K
12:56 27,577.07 27,579.47 27,573.87 27,573.98 0.0K
12:57 27,574.43 27,574.43 27,570.01 27,571.60 0.0K
12:58 27,571.24 27,573.60 27,570.95 27,570.95 0.0K
12:59 27,570.72 27,574.18 27,569.47 27,573.89 0.0K
13:00 27,574.32 27,585.63 27,573.19 27,583.11 0.0K
13:01 27,582.82 27,587.11 27,581.87 27,585.81 0.0K
13:02 27,586.32 27,590.54 27,586.32 27,588.37 0.0K
13:03 27,587.83 27,587.83 27,575.83 27,579.34 0.0K
13:04 27,580.32 27,587.16 27,580.32 27,584.05 0.0K
13:05 27,583.01 27,586.74 27,579.24 27,585.30 0.0K
13:06 27,584.74 27,587.52 27,580.16 27,580.16 0.0K
13:07 27,581.13 27,590.56 27,580.87 27,589.27 0.0K
13:08 27,589.26 27,598.98 27,588.63 27,597.99 0.0K
13:09 27,598.50 27,603.06 27,596.93 27,603.06 0.0K
13:10 27,603.10 27,618.96 27,602.13 27,618.45 0.0K
13:11 27,617.55 27,620.21 27,615.91 27,618.67 0.0K
13:12 27,617.74 27,629.16 27,617.74 27,628.12 0.0K
13:13 27,628.86 27,629.85 27,619.85 27,621.31 0.0K
13:14 27,621.12 27,622.48 27,611.76 27,611.76 0.0K
13:15 27,609.32 27,613.21 27,609.32 27,611.91 0.0K
13:16 27,610.48 27,610.48 27,602.91 27,602.91 0.0K
13:17 27,603.44 27,605.50 27,601.69 27,604.79 0.0K
13:18 27,604.22 27,607.12 27,603.23 27,604.25 0.0K
13:19 27,604.38 27,604.99 27,602.38 27,602.87 0.0K
13:20 27,603.49 27,603.49 27,600.45 27,602.94 0.0K
13:21 27,602.00 27,602.46 27,597.23 27,598.95 0.0K
13:22 27,598.79 27,601.90 27,597.24 27,600.88 0.0K
13:23 27,601.37 27,609.01 27,601.37 27,608.51 0.0K
13:24 27,608.26 27,614.92 27,606.92 27,614.37 0.0K
13:25 27,614.42 27,615.10 27,612.20 27,614.89 0.0K
13:26 27,613.85 27,613.85 27,606.37 27,610.48 0.0K
13:27 27,610.46 27,617.20 27,610.46 27,617.02 0.0K
13:28 27,616.35 27,620.75 27,616.04 27,620.75 0.0K
13:29 27,621.26 27,623.68 27,621.24 27,621.68 0.0K
13:30 27,622.29 27,630.58 27,622.29 27,630.58 0.0K
13:31 27,630.64 27,636.02 27,630.27 27,636.02 0.0K
13:32 27,635.90 27,638.28 27,634.74 27,637.89 0.0K
13:33 27,638.68 27,638.68 27,634.62 27,636.66 0.0K
13:34 27,637.12 27,639.30 27,635.21 27,638.35 0.0K
13:35 27,638.77 27,642.97 27,633.46 27,634.56 0.0K
13:36 27,633.50 27,633.81 27,626.27 27,626.27 0.0K
13:37 27,626.29 27,626.82 27,620.79 27,620.79 0.0K
13:38 27,620.95 27,621.07 27,616.49 27,618.40 0.0K
13:39 27,618.48 27,618.48 27,614.18 27,615.48 0.0K
13:40 27,614.46 27,615.06 27,608.34 27,608.34 0.0K
13:41 27,608.62 27,616.02 27,608.62 27,614.96 0.0K
13:42 27,614.64 27,614.94 27,610.86 27,614.80 0.0K
13:43 27,615.03 27,616.30 27,613.39 27,614.70 0.0K
13:44 27,614.73 27,617.27 27,612.21 27,612.21 0.0K
13:45 27,612.13 27,612.13 27,610.00 27,610.61 0.0K
13:46 27,608.30 27,608.30 27,598.27 27,598.27 0.0K
13:47 27,598.20 27,598.20 27,591.93 27,591.93 0.0K
13:48 27,591.85 27,592.23 27,585.20 27,588.76 0.0K
13:49 27,589.33 27,594.00 27,589.33 27,590.95 0.0K
13:50 27,590.29 27,591.68 27,586.35 27,586.59 0.0K
13:51 27,588.65 27,593.84 27,580.00 27,589.60 0.0K
13:52 27,589.92 27,592.32 27,587.83 27,592.33 0.0K
13:53 27,592.02 27,592.02 27,588.80 27,589.35 0.0K
13:54 27,588.57 27,596.61 27,588.57 27,596.61 0.0K
13:55 27,597.02 27,602.29 27,595.68 27,595.68 0.0K
13:56 27,595.81 27,599.04 27,590.29 27,590.29 0.0K
13:57 27,590.56 27,594.40 27,590.01 27,592.18 0.0K
13:58 27,593.72 27,594.62 27,589.28 27,589.28 0.0K
13:59 27,588.79 27,590.64 27,587.90 27,589.43 0.0K
14:00 27,589.81 27,591.71 27,587.57 27,589.88 0.0K
14:01 27,590.58 27,590.58 27,584.47 27,584.74 0.0K
14:02 27,585.80 27,587.26 27,584.57 27,584.57 0.0K
14:03 27,584.50 27,589.51 27,583.66 27,584.20 0.0K
14:04 27,583.84 27,587.97 27,583.08 27,587.85 0.0K
14:05 27,588.00 27,593.92 27,587.85 27,593.92 0.0K
14:06 27,594.28 27,596.50 27,592.04 27,593.20 0.0K
14:07 27,594.04 27,594.04 27,586.66 27,586.66 0.0K
14:08 27,586.92 27,587.95 27,584.31 27,585.07 0.0K
14:09 27,584.73 27,585.23 27,581.56 27,583.54 0.0K
14:10 27,583.59 27,583.87 27,571.34 27,571.39 0.0K
14:11 27,569.72 27,569.72 27,562.78 27,564.78 0.0K
14:12 27,563.09 27,567.31 27,563.09 27,564.97 0.0K
14:13 27,564.66 27,575.45 27,564.66 27,574.79 0.0K
14:14 27,575.31 27,578.40 27,575.31 27,577.61 0.0K
14:15 27,578.24 27,587.41 27,578.24 27,587.07 0.0K
14:16 27,587.37 27,587.85 27,581.96 27,582.43 0.0K
14:17 27,582.97 27,584.93 27,581.84 27,581.84 0.0K
14:18 27,583.43 27,587.71 27,583.43 27,587.70 0.0K
14:19 27,587.47 27,592.59 27,587.47 27,592.59 0.0K
14:20 27,592.45 27,592.45 27,583.52 27,583.59 0.0K
14:21 27,583.02 27,583.57 27,575.00 27,575.13 0.0K
14:22 27,574.46 27,578.22 27,572.74 27,578.22 0.0K
14:23 27,580.51 27,581.15 27,576.63 27,578.95 0.0K
14:24 27,578.96 27,579.89 27,577.40 27,577.36 0.0K
14:25 27,576.54 27,576.91 27,571.46 27,572.28 0.0K
14:26 27,572.79 27,577.23 27,572.79 27,573.66 0.0K
14:27 27,573.67 27,576.73 27,572.93 27,576.08 0.0K
14:28 27,575.94 27,578.75 27,575.21 27,577.45 0.0K
14:29 27,577.26 27,580.68 27,575.38 27,577.84 0.0K
14:30 27,578.18 27,580.80 27,575.92 27,575.92 0.0K
14:31 27,574.98 27,586.83 27,574.79 27,583.23 0.0K
14:32 27,583.25 27,584.31 27,576.40 27,579.71 0.0K
14:33 27,579.61 27,589.18 27,579.61 27,587.60 0.0K
14:34 27,586.89 27,586.89 27,584.03 27,585.09 0.0K
14:35 27,584.07 27,590.34 27,584.07 27,589.42 0.0K
14:36 27,589.46 27,591.55 27,587.73 27,587.73 0.0K
14:37 27,587.91 27,593.67 27,587.91 27,593.12 0.0K
14:38 27,594.38 27,597.95 27,594.00 27,597.12 0.0K
14:39 27,597.09 27,601.94 27,597.09 27,598.28 0.0K
14:40 27,599.41 27,604.94 27,599.41 27,601.70 0.0K
14:41 27,601.74 27,601.88 27,599.52 27,599.83 0.0K
14:42 27,600.24 27,600.24 27,596.85 27,597.81 0.0K
14:43 27,597.32 27,597.82 27,593.92 27,594.84 0.0K
14:44 27,596.28 27,599.10 27,596.28 27,596.46 0.0K
14:45 27,596.66 27,604.98 27,596.66 27,604.98 0.0K
14:46 27,605.15 27,608.95 27,604.75 27,607.03 0.0K
14:47 27,607.17 27,607.17 27,602.17 27,602.17 0.0K
14:48 27,601.95 27,604.05 27,592.10 27,593.83 0.0K
14:49 27,593.76 27,596.47 27,593.47 27,596.47 0.0K
14:50 27,596.15 27,599.67 27,595.93 27,597.58 0.0K
14:51 27,596.90 27,599.85 27,594.31 27,599.03 0.0K
14:52 27,599.05 27,606.49 27,599.05 27,606.02 0.0K
14:53 27,606.24 27,621.57 27,606.24 27,621.49 0.0K
14:54 27,621.90 27,622.15 27,618.33 27,621.30 0.0K
14:55 27,621.20 27,627.67 27,621.20 27,627.47 0.0K
14:56 27,627.19 27,627.46 27,624.44 27,624.93 0.0K
14:57 27,624.95 27,625.71 27,621.34 27,621.73 0.0K
14:58 27,621.81 27,624.50 27,620.75 27,624.50 0.0K
14:59 27,625.11 27,626.04 27,623.24 27,624.82 0.0K
15:00 27,625.33 27,627.77 27,617.58 27,617.58 0.0K
15:01 27,617.26 27,620.05 27,613.27 27,613.80 0.0K
15:02 27,613.92 27,613.92 27,607.24 27,607.24 0.0K
15:03 27,607.68 27,617.59 27,607.68 27,615.80 0.0K
15:04 27,616.00 27,616.30 27,614.22 27,616.12 0.0K
15:05 27,615.63 27,619.94 27,615.46 27,617.61 0.0K
15:06 27,617.22 27,617.22 27,612.23 27,612.23 0.0K
15:07 27,612.77 27,614.68 27,610.77 27,614.73 0.0K
15:08 27,614.07 27,616.17 27,611.76 27,611.96 0.0K
15:09 27,612.15 27,613.27 27,610.39 27,611.38 0.0K
15:10 27,610.98 27,619.19 27,610.45 27,619.19 0.0K
15:11 27,619.03 27,619.24 27,616.57 27,618.57 0.0K
15:12 27,617.73 27,618.67 27,616.66 27,617.98 0.0K
15:13 27,617.87 27,619.08 27,611.24 27,611.24 0.0K
15:14 27,610.72 27,610.99 27,605.92 27,605.92 0.0K
15:15 27,607.11 27,607.64 27,600.58 27,603.91 0.0K
15:16 27,604.12 27,608.15 27,603.26 27,608.15 0.0K
15:17 27,608.37 27,614.16 27,608.37 27,611.30 0.0K
15:18 27,611.79 27,615.55 27,611.79 27,615.55 0.0K
15:19 27,616.32 27,619.41 27,616.32 27,618.60 0.0K
15:20 27,618.68 27,619.84 27,613.32 27,615.22 0.0K
15:21 27,615.49 27,617.19 27,611.27 27,611.27 0.0K
15:22 27,611.09 27,613.28 27,609.78 27,612.72 0.0K
15:23 27,612.84 27,615.79 27,610.22 27,610.88 0.0K
15:24 27,610.19 27,610.30 27,608.01 27,609.67 0.0K
15:25 27,609.34 27,610.15 27,606.53 27,607.16 0.0K
15:26 27,605.97 27,607.68 27,602.86 27,603.79 0.0K
15:27 27,603.17 27,606.02 27,603.17 27,604.50 0.0K
15:28 27,603.96 27,604.60 27,601.84 27,602.94 0.0K
15:29 27,603.41 27,606.39 27,603.41 27,604.52 0.0K
15:30 27,605.18 27,607.74 27,604.58 27,606.06 0.0K
15:31 27,606.58 27,607.81 27,605.04 27,606.51 0.0K
15:32 27,606.19 27,606.19 27,601.98 27,605.79 0.0K
15:33 27,604.98 27,610.10 27,604.58 27,610.10 0.0K
15:34 27,609.83 27,612.12 27,608.51 27,611.66 0.0K
15:35 27,612.24 27,612.34 27,600.74 27,600.74 0.0K
15:36 27,600.56 27,600.56 27,595.54 27,595.54 0.0K
15:37 27,595.72 27,595.96 27,593.10 27,594.15 0.0K
15:38 27,594.87 27,595.30 27,592.82 27,593.47 0.0K
15:39 27,593.91 27,594.56 27,590.21 27,593.30 0.0K
15:40 27,593.80 27,600.71 27,593.80 27,599.35 0.0K
15:41 27,599.76 27,601.06 27,595.91 27,595.91 0.0K
15:42 27,594.83 27,594.83 27,588.17 27,588.17 0.0K
15:43 27,588.15 27,591.35 27,585.67 27,591.35 0.0K
15:44 27,590.43 27,590.43 27,585.98 27,585.98 0.0K
15:45 27,585.96 27,585.96 27,576.54 27,576.54 0.0K
15:46 27,576.46 27,582.76 27,576.46 27,580.47 0.0K
15:47 27,581.98 27,594.23 27,581.98 27,593.28 0.0K
15:48 27,593.81 27,602.12 27,593.81 27,600.99 0.0K
15:49 27,600.63 27,601.89 27,597.63 27,601.77 0.0K
15:50 27,622.05 27,622.05 27,607.11 27,607.11 0.0K
15:51 27,609.15 27,615.19 27,609.15 27,613.93 0.0K
15:52 27,611.59 27,615.47 27,610.81 27,612.43 0.0K
15:53 27,610.84 27,617.91 27,610.38 27,617.91 0.0K
15:54 27,619.08 27,623.24 27,616.55 27,618.88 0.0K
15:55 27,620.46 27,623.92 27,609.23 27,614.64 0.0K
15:56 27,615.85 27,616.10 27,610.36 27,610.59 0.0K
15:57 27,609.10 27,621.63 27,608.75 27,618.76 0.0K
15:58 27,617.35 27,623.85 27,617.35 27,623.54 0.0K
15:59 27,625.81 27,630.30 27,616.89 27,622.76 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar