NASDAQ Computer (IXK)

IXK
🏛️ Vereinigte Staaten →
22,459.10
Letzte Aktualisierung: 2025-10-08
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 17,896.98 17,921.88 17,891.75 17,920.81 0.0K
09:31 17,921.21 17,950.79 17,921.21 17,950.79 0.0K
09:32 17,944.19 17,951.95 17,940.40 17,951.95 0.0K
09:33 17,954.44 17,965.92 17,950.15 17,965.92 0.0K
09:34 17,963.33 17,973.02 17,963.33 17,969.59 0.0K
09:35 17,967.74 17,970.59 17,947.44 17,970.59 0.0K
09:36 17,972.78 17,993.71 17,972.78 17,991.60 0.0K
09:37 17,993.33 17,994.80 17,970.87 17,972.04 0.0K
09:38 17,975.13 17,981.37 17,969.79 17,978.51 0.0K
09:39 17,976.69 17,979.74 17,966.98 17,970.11 0.0K
09:40 17,971.53 17,974.55 17,964.36 17,968.20 0.0K
09:41 17,967.96 17,972.67 17,958.43 17,965.35 0.0K
09:42 17,966.07 17,975.07 17,965.74 17,971.78 0.0K
09:43 17,967.29 17,969.55 17,951.41 17,956.91 0.0K
09:44 17,955.93 17,955.93 17,945.10 17,946.16 0.0K
09:45 17,946.61 17,947.91 17,935.81 17,947.91 0.0K
09:46 17,949.67 17,960.66 17,947.48 17,960.22 0.0K
09:47 17,960.83 17,964.92 17,952.44 17,953.96 0.0K
09:48 17,953.43 17,956.25 17,950.75 17,955.60 0.0K
09:49 17,956.49 17,963.15 17,956.49 17,960.19 0.0K
09:50 17,961.77 17,963.81 17,952.85 17,952.85 0.0K
09:51 17,951.54 17,954.89 17,944.74 17,954.88 0.0K
09:52 17,954.28 17,958.44 17,949.45 17,951.69 0.0K
09:53 17,951.05 17,960.67 17,949.84 17,960.67 0.0K
09:54 17,962.21 17,962.47 17,948.92 17,948.92 0.0K
09:55 17,948.21 17,948.21 17,927.23 17,927.23 0.0K
09:56 17,932.03 17,932.03 17,919.45 17,919.45 0.0K
09:57 17,917.00 17,917.00 17,901.00 17,903.33 0.0K
09:58 17,903.86 17,908.63 17,899.26 17,905.51 0.0K
09:59 17,901.95 17,904.33 17,898.52 17,904.33 0.0K
10:00 17,869.54 17,869.54 17,810.97 17,840.42 0.0K
10:01 17,845.47 17,846.72 17,820.75 17,827.68 0.0K
10:02 17,825.08 17,825.08 17,785.17 17,796.16 0.0K
10:03 17,795.45 17,810.49 17,784.45 17,792.58 0.0K
10:04 17,796.24 17,796.24 17,760.30 17,775.77 0.0K
10:05 17,775.39 17,779.93 17,761.12 17,779.93 0.0K
10:06 17,780.23 17,814.05 17,780.23 17,811.66 0.0K
10:07 17,806.97 17,811.78 17,790.13 17,801.62 0.0K
10:08 17,803.02 17,814.63 17,796.36 17,804.04 0.0K
10:09 17,803.70 17,810.07 17,801.10 17,801.10 0.0K
10:10 17,805.99 17,810.86 17,771.98 17,776.54 0.0K
10:11 17,776.79 17,780.40 17,755.72 17,756.92 0.0K
10:12 17,756.22 17,758.08 17,715.31 17,723.03 0.0K
10:13 17,724.42 17,727.06 17,706.14 17,706.10 0.0K
10:14 17,708.29 17,726.60 17,702.85 17,726.60 0.0K
10:15 17,725.84 17,741.75 17,725.84 17,741.75 0.0K
10:16 17,737.88 17,738.44 17,723.04 17,736.30 0.0K
10:17 17,735.09 17,735.09 17,713.09 17,717.14 0.0K
10:18 17,715.22 17,740.84 17,715.22 17,740.84 0.0K
10:19 17,735.68 17,750.36 17,735.61 17,750.36 0.0K
10:20 17,749.33 17,753.18 17,730.11 17,732.85 0.0K
10:21 17,730.70 17,743.73 17,725.70 17,739.19 0.0K
10:22 17,746.31 17,766.90 17,746.31 17,761.75 0.0K
10:23 17,763.84 17,774.69 17,757.10 17,774.69 0.0K
10:24 17,776.60 17,783.52 17,776.34 17,779.32 0.0K
10:25 17,777.91 17,779.55 17,764.01 17,764.01 0.0K
10:26 17,764.67 17,772.92 17,764.67 17,771.97 0.0K
10:27 17,777.96 17,785.74 17,773.68 17,785.63 0.0K
10:28 17,785.52 17,790.45 17,783.07 17,786.91 0.0K
10:29 17,784.66 17,784.77 17,760.04 17,760.39 0.0K
10:30 17,751.37 17,766.19 17,750.31 17,764.10 0.0K
10:31 17,764.01 17,770.28 17,761.38 17,764.04 0.0K
10:32 17,765.08 17,765.08 17,755.37 17,755.37 0.0K
10:33 17,759.03 17,763.96 17,753.94 17,754.26 0.0K
10:34 17,756.21 17,759.20 17,747.51 17,758.58 0.0K
10:35 17,760.40 17,762.53 17,749.25 17,762.53 0.0K
10:36 17,762.87 17,779.18 17,762.87 17,779.18 0.0K
10:37 17,780.56 17,798.87 17,780.56 17,797.58 0.0K
10:38 17,799.33 17,800.59 17,791.27 17,792.68 0.0K
10:39 17,793.84 17,793.84 17,766.56 17,770.72 0.0K
10:40 17,771.13 17,785.41 17,771.01 17,781.63 0.0K
10:41 17,782.67 17,790.05 17,782.67 17,783.61 0.0K
10:42 17,783.86 17,786.65 17,773.93 17,776.33 0.0K
10:43 17,774.67 17,780.67 17,774.36 17,775.55 0.0K
10:44 17,776.84 17,776.84 17,757.88 17,768.50 0.0K
10:45 17,767.09 17,771.98 17,757.80 17,758.39 0.0K
10:46 17,752.38 17,776.20 17,752.38 17,776.20 0.0K
10:47 17,778.47 17,785.70 17,772.76 17,785.70 0.0K
10:48 17,787.47 17,790.17 17,778.63 17,782.24 0.0K
10:49 17,782.83 17,791.48 17,782.83 17,789.32 0.0K
10:50 17,785.97 17,793.98 17,785.23 17,793.99 0.0K
10:51 17,789.67 17,796.49 17,789.67 17,796.11 0.0K
10:52 17,795.19 17,805.02 17,795.19 17,801.80 0.0K
10:53 17,803.95 17,806.39 17,667.50 17,676.31 0.0K
10:54 17,676.25 17,688.12 17,655.45 17,671.49 0.0K
10:55 17,670.87 17,743.96 17,666.03 17,724.84 0.0K
10:56 17,725.20 17,726.39 17,711.52 17,711.52 0.0K
10:57 17,712.39 17,716.52 17,706.16 17,712.63 0.0K
10:58 17,714.33 17,732.64 17,714.33 17,727.41 0.0K
10:59 17,728.22 17,740.17 17,720.90 17,736.60 0.0K
11:00 17,744.30 17,744.30 17,718.02 17,728.45 0.0K
11:01 17,726.05 17,730.63 17,697.10 17,697.17 0.0K
11:02 17,698.82 17,698.82 17,689.29 17,690.51 0.0K
11:03 17,687.68 17,687.68 17,666.29 17,675.19 0.0K
11:04 17,677.59 17,687.34 17,677.59 17,680.99 0.0K
11:05 17,677.21 17,682.86 17,664.43 17,665.07 0.0K
11:06 17,660.35 17,697.00 17,652.26 17,697.00 0.0K
11:07 17,701.74 17,721.93 17,701.74 17,718.08 0.0K
11:08 17,713.06 17,732.67 17,713.06 17,717.96 0.0K
11:09 17,718.86 17,730.08 17,718.86 17,726.59 0.0K
11:10 17,730.00 17,730.00 17,701.96 17,712.86 0.0K
11:11 17,715.47 17,719.27 17,708.21 17,711.73 0.0K
11:12 17,713.55 17,723.53 17,713.55 17,718.67 0.0K
11:13 17,719.30 17,719.30 17,692.68 17,695.44 0.0K
11:14 17,696.49 17,696.49 17,674.13 17,675.06 0.0K
11:15 17,676.61 17,676.95 17,668.01 17,668.99 0.0K
11:16 17,673.85 17,690.68 17,673.85 17,686.43 0.0K
11:17 17,686.60 17,701.41 17,686.60 17,701.41 0.0K
11:18 17,699.94 17,707.65 17,699.94 17,706.27 0.0K
11:19 17,712.15 17,753.51 17,711.12 17,723.85 0.0K
11:20 17,728.62 17,746.06 17,728.51 17,728.51 0.0K
11:21 17,730.27 17,735.19 17,718.15 17,723.73 0.0K
11:22 17,722.12 17,722.12 17,696.58 17,697.82 0.0K
11:23 17,693.93 17,710.24 17,693.93 17,710.24 0.0K
11:24 17,710.18 17,711.09 17,700.29 17,706.40 0.0K
11:25 17,702.86 17,713.37 17,699.60 17,709.48 0.0K
11:26 17,707.67 17,707.67 17,683.49 17,689.07 0.0K
11:27 17,688.59 17,689.73 17,677.72 17,679.08 0.0K
11:28 17,680.85 17,688.15 17,675.71 17,687.99 0.0K
11:29 17,683.69 17,685.33 17,669.49 17,672.36 0.0K
11:30 17,678.09 17,689.32 17,675.85 17,679.24 0.0K
11:31 17,680.50 17,684.72 17,678.95 17,683.37 0.0K
11:32 17,682.84 17,685.36 17,673.53 17,673.53 0.0K
11:33 17,669.68 17,675.32 17,661.76 17,674.36 0.0K
11:34 17,675.25 17,690.19 17,675.25 17,687.07 0.0K
11:35 17,682.52 17,684.82 17,655.83 17,657.89 0.0K
11:36 17,658.88 17,666.84 17,656.39 17,661.48 0.0K
11:37 17,657.55 17,663.71 17,653.23 17,662.64 0.0K
11:38 17,663.34 17,665.12 17,653.92 17,655.45 0.0K
11:39 17,656.42 17,662.74 17,656.42 17,660.23 0.0K
11:40 17,662.20 17,673.95 17,662.04 17,673.95 0.0K
11:41 17,673.41 17,682.99 17,672.64 17,677.60 0.0K
11:42 17,676.26 17,678.62 17,665.83 17,668.30 0.0K
11:43 17,668.33 17,668.33 17,650.58 17,661.10 0.0K
11:44 17,661.48 17,670.31 17,661.48 17,665.76 0.0K
11:45 17,663.15 17,664.74 17,658.43 17,661.98 0.0K
11:46 17,663.88 17,664.95 17,631.24 17,631.24 0.0K
11:47 17,631.98 17,651.41 17,631.98 17,647.50 0.0K
11:48 17,648.70 17,651.00 17,642.22 17,644.64 0.0K
11:49 17,646.29 17,650.29 17,640.48 17,641.84 0.0K
11:50 17,641.26 17,648.01 17,635.44 17,646.75 0.0K
11:51 17,645.79 17,645.79 17,622.63 17,622.63 0.0K
11:52 17,622.89 17,626.62 17,613.58 17,613.58 0.0K
11:53 17,613.54 17,627.54 17,611.95 17,627.54 0.0K
11:54 17,628.05 17,633.67 17,622.20 17,633.67 0.0K
11:55 17,633.90 17,635.77 17,628.90 17,635.77 0.0K
11:56 17,635.95 17,649.40 17,635.95 17,644.27 0.0K
11:57 17,646.68 17,660.68 17,646.68 17,656.66 0.0K
11:58 17,656.32 17,660.09 17,642.78 17,648.48 0.0K
11:59 17,647.57 17,654.71 17,633.48 17,636.44 0.0K
12:00 17,623.18 17,635.65 17,616.46 17,624.44 0.0K
12:01 17,625.59 17,630.59 17,623.19 17,625.06 0.0K
12:02 17,623.82 17,630.17 17,621.61 17,623.57 0.0K
12:03 17,623.63 17,624.73 17,611.64 17,614.35 0.0K
12:04 17,617.91 17,621.43 17,616.74 17,617.09 0.0K
12:05 17,615.97 17,615.97 17,595.25 17,613.34 0.0K
12:06 17,619.28 17,626.99 17,609.58 17,626.83 0.0K
12:07 17,627.85 17,653.24 17,627.85 17,637.16 0.0K
12:08 17,638.10 17,660.17 17,637.45 17,654.51 0.0K
12:09 17,660.28 17,661.64 17,653.92 17,653.92 0.0K
12:10 17,655.33 17,655.33 17,637.39 17,642.38 0.0K
12:11 17,639.13 17,645.66 17,632.63 17,644.18 0.0K
12:12 17,649.10 17,658.18 17,648.18 17,657.20 0.0K
12:13 17,659.63 17,665.72 17,659.63 17,660.63 0.0K
12:14 17,661.75 17,669.73 17,661.75 17,666.02 0.0K
12:15 17,665.87 17,668.84 17,641.53 17,646.61 0.0K
12:16 17,641.85 17,657.88 17,641.85 17,650.69 0.0K
12:17 17,639.28 17,641.11 17,626.94 17,628.03 0.0K
12:18 17,628.28 17,628.28 17,596.85 17,608.31 0.0K
12:19 17,610.17 17,616.63 17,597.82 17,616.63 0.0K
12:20 17,615.54 17,623.48 17,610.14 17,621.82 0.0K
12:21 17,621.86 17,639.47 17,600.96 17,636.64 0.0K
12:22 17,634.36 17,642.77 17,613.80 17,614.54 0.0K
12:23 17,612.81 17,617.58 17,607.47 17,613.69 0.0K
12:24 17,613.48 17,619.30 17,606.96 17,606.96 0.0K
12:25 17,610.48 17,610.48 17,604.91 17,604.91 0.0K
12:26 17,609.28 17,609.99 17,606.80 17,609.60 0.0K
12:27 17,610.25 17,611.70 17,601.76 17,604.04 0.0K
12:28 17,606.02 17,619.45 17,603.47 17,619.45 0.0K
12:29 17,623.37 17,630.99 17,618.43 17,623.17 0.0K
12:30 17,621.62 17,628.28 17,613.23 17,628.28 0.0K
12:31 17,629.46 17,642.58 17,628.49 17,637.26 0.0K
12:32 17,634.44 17,640.24 17,627.60 17,627.79 0.0K
12:33 17,625.40 17,625.40 17,613.10 17,622.35 0.0K
12:34 17,622.74 17,624.03 17,612.78 17,617.64 0.0K
12:35 17,618.71 17,622.20 17,616.61 17,618.79 0.0K
12:36 17,620.30 17,638.01 17,620.30 17,638.01 0.0K
12:37 17,637.97 17,642.82 17,635.84 17,639.48 0.0K
12:38 17,640.18 17,655.66 17,640.18 17,655.66 0.0K
12:39 17,653.01 17,663.95 17,653.01 17,663.95 0.0K
12:40 17,663.88 17,664.30 17,657.21 17,660.25 0.0K
12:41 17,660.92 17,668.24 17,658.33 17,658.33 0.0K
12:42 17,658.72 17,664.25 17,657.08 17,657.08 0.0K
12:43 17,654.54 17,655.85 17,650.39 17,655.55 0.0K
12:44 17,658.96 17,661.89 17,653.90 17,655.52 0.0K
12:45 17,656.09 17,665.97 17,654.92 17,665.78 0.0K
12:46 17,664.84 17,667.42 17,661.47 17,665.29 0.0K
12:47 17,666.16 17,674.21 17,664.74 17,672.23 0.0K
12:48 17,672.77 17,679.28 17,672.77 17,678.74 0.0K
12:49 17,679.44 17,679.44 17,673.94 17,675.43 0.0K
12:50 17,675.23 17,684.90 17,674.04 17,674.04 0.0K
12:51 17,674.80 17,674.80 17,655.64 17,655.64 0.0K
12:52 17,652.35 17,657.81 17,652.35 17,656.96 0.0K
12:53 17,658.45 17,660.39 17,653.99 17,658.52 0.0K
12:54 17,657.48 17,666.47 17,657.48 17,665.70 0.0K
12:55 17,666.59 17,671.33 17,666.17 17,669.12 0.0K
12:56 17,669.76 17,676.60 17,669.74 17,676.60 0.0K
12:57 17,675.63 17,676.72 17,671.91 17,672.49 0.0K
12:58 17,673.11 17,673.74 17,666.93 17,671.74 0.0K
12:59 17,671.19 17,671.19 17,659.14 17,662.52 0.0K
13:00 17,659.74 17,659.74 17,652.43 17,658.82 0.0K
13:01 17,658.93 17,671.08 17,658.93 17,670.70 0.0K
13:02 17,672.99 17,682.54 17,671.85 17,682.46 0.0K
13:03 17,682.04 17,689.55 17,682.04 17,684.84 0.0K
13:04 17,684.69 17,694.43 17,684.69 17,692.46 0.0K
13:05 17,692.11 17,703.83 17,692.11 17,703.83 0.0K
13:06 17,703.50 17,719.95 17,703.50 17,714.16 0.0K
13:07 17,712.89 17,713.89 17,710.41 17,710.35 0.0K
13:08 17,709.07 17,715.68 17,707.97 17,714.53 0.0K
13:09 17,714.40 17,714.65 17,711.72 17,713.96 0.0K
13:10 17,712.51 17,714.49 17,711.19 17,711.19 0.0K
13:11 17,711.07 17,711.71 17,701.80 17,706.03 0.0K
13:12 17,707.36 17,707.36 17,704.39 17,704.90 0.0K
13:13 17,706.04 17,717.09 17,706.04 17,717.09 0.0K
13:14 17,717.24 17,717.24 17,712.56 17,713.79 0.0K
13:15 17,713.49 17,722.21 17,713.49 17,722.21 0.0K
13:16 17,716.59 17,719.92 17,711.94 17,718.91 0.0K
13:17 17,718.76 17,719.48 17,715.14 17,718.41 0.0K
13:18 17,719.04 17,722.17 17,716.70 17,720.74 0.0K
13:19 17,719.70 17,724.03 17,719.70 17,723.10 0.0K
13:20 17,718.63 17,720.98 17,713.58 17,714.99 0.0K
13:21 17,714.98 17,715.32 17,704.27 17,704.53 0.0K
13:22 17,706.15 17,715.16 17,706.15 17,707.77 0.0K
13:23 17,706.40 17,715.61 17,706.40 17,707.93 0.0K
13:24 17,708.96 17,713.86 17,708.40 17,713.36 0.0K
13:25 17,713.26 17,713.55 17,707.29 17,709.22 0.0K
13:26 17,711.09 17,715.56 17,709.72 17,715.36 0.0K
13:27 17,714.58 17,717.67 17,713.73 17,715.39 0.0K
13:28 17,715.76 17,717.64 17,710.86 17,717.64 0.0K
13:29 17,717.90 17,717.90 17,712.67 17,715.31 0.0K
13:30 17,715.32 17,718.81 17,712.05 17,717.23 0.0K
13:31 17,718.54 17,719.36 17,715.64 17,717.83 0.0K
13:32 17,718.58 17,722.64 17,715.51 17,715.76 0.0K
13:33 17,715.91 17,715.91 17,707.83 17,709.43 0.0K
13:34 17,710.01 17,714.39 17,710.01 17,713.87 0.0K
13:35 17,714.19 17,718.42 17,712.96 17,713.97 0.0K
13:36 17,714.60 17,718.26 17,712.84 17,712.84 0.0K
13:37 17,712.17 17,712.27 17,708.20 17,710.87 0.0K
13:38 17,710.40 17,714.68 17,709.27 17,714.19 0.0K
13:39 17,714.11 17,717.48 17,714.11 17,717.07 0.0K
13:40 17,716.43 17,717.38 17,701.09 17,701.09 0.0K
13:41 17,699.65 17,699.65 17,689.60 17,690.76 0.0K
13:42 17,689.08 17,692.98 17,678.90 17,678.90 0.0K
13:43 17,678.97 17,680.91 17,661.13 17,661.24 0.0K
13:44 17,661.10 17,668.03 17,660.56 17,668.03 0.0K
13:45 17,670.02 17,670.02 17,654.09 17,654.09 0.0K
13:46 17,653.68 17,657.25 17,652.71 17,657.25 0.0K
13:47 17,652.34 17,655.12 17,651.10 17,652.06 0.0K
13:48 17,652.39 17,653.08 17,638.95 17,639.08 0.0K
13:49 17,640.22 17,647.03 17,640.22 17,643.86 0.0K
13:50 17,644.66 17,650.78 17,640.89 17,644.13 0.0K
13:51 17,647.65 17,652.21 17,645.98 17,652.21 0.0K
13:52 17,655.17 17,655.17 17,646.25 17,647.75 0.0K
13:53 17,644.53 17,644.53 17,636.84 17,639.91 0.0K
13:54 17,640.74 17,645.77 17,639.82 17,639.82 0.0K
13:55 17,642.12 17,645.08 17,641.44 17,641.85 0.0K
13:56 17,643.12 17,644.62 17,639.49 17,639.72 0.0K
13:57 17,639.90 17,644.17 17,634.24 17,634.56 0.0K
13:58 17,634.11 17,634.11 17,627.04 17,633.48 0.0K
13:59 17,632.95 17,633.50 17,624.70 17,626.27 0.0K
14:00 17,623.24 17,624.92 17,620.39 17,621.83 0.0K
14:01 17,623.38 17,630.04 17,623.38 17,629.95 0.0K
14:02 17,629.51 17,632.46 17,626.94 17,629.32 0.0K
14:03 17,629.72 17,636.15 17,629.52 17,636.15 0.0K
14:04 17,635.86 17,638.15 17,631.91 17,635.83 0.0K
14:05 17,636.03 17,640.07 17,634.08 17,634.56 0.0K
14:06 17,634.94 17,635.03 17,630.67 17,630.67 0.0K
14:07 17,625.35 17,625.35 17,619.46 17,620.80 0.0K
14:08 17,622.63 17,625.55 17,621.93 17,621.86 0.0K
14:09 17,625.01 17,628.50 17,623.88 17,626.31 0.0K
14:10 17,625.59 17,627.54 17,614.26 17,614.40 0.0K
14:11 17,614.62 17,614.93 17,605.85 17,607.12 0.0K
14:12 17,605.93 17,607.01 17,603.11 17,605.76 0.0K
14:13 17,606.20 17,612.12 17,606.20 17,610.89 0.0K
14:14 17,611.64 17,615.64 17,610.82 17,613.34 0.0K
14:15 17,614.73 17,619.12 17,611.78 17,617.37 0.0K
14:16 17,616.61 17,621.77 17,614.59 17,621.77 0.0K
14:17 17,621.32 17,621.32 17,615.83 17,618.78 0.0K
14:18 17,618.61 17,618.81 17,607.53 17,607.53 0.0K
14:19 17,607.13 17,612.75 17,607.13 17,611.14 0.0K
14:20 17,611.49 17,614.20 17,609.94 17,613.95 0.0K
14:21 17,613.46 17,614.95 17,596.10 17,596.83 0.0K
14:22 17,599.71 17,608.04 17,594.01 17,606.06 0.0K
14:23 17,605.07 17,613.40 17,603.86 17,610.20 0.0K
14:24 17,608.96 17,612.95 17,607.43 17,612.79 0.0K
14:25 17,614.15 17,617.96 17,614.15 17,616.34 0.0K
14:26 17,615.15 17,616.01 17,607.08 17,608.12 0.0K
14:27 17,608.96 17,609.24 17,601.84 17,605.28 0.0K
14:28 17,604.87 17,609.19 17,604.77 17,606.76 0.0K
14:29 17,606.57 17,607.85 17,601.10 17,601.10 0.0K
14:30 17,598.58 17,598.58 17,588.92 17,594.34 0.0K
14:31 17,593.13 17,600.20 17,592.79 17,599.13 0.0K
14:32 17,598.83 17,609.08 17,597.39 17,607.04 0.0K
14:33 17,605.94 17,605.94 17,600.04 17,600.49 0.0K
14:34 17,601.78 17,613.88 17,601.78 17,613.88 0.0K
14:35 17,613.18 17,613.18 17,607.92 17,607.92 0.0K
14:36 17,608.22 17,609.10 17,603.40 17,604.93 0.0K
14:37 17,605.11 17,610.27 17,604.99 17,609.85 0.0K
14:38 17,610.06 17,616.88 17,610.06 17,616.89 0.0K
14:39 17,616.53 17,622.02 17,616.38 17,620.81 0.0K
14:40 17,620.86 17,623.63 17,613.28 17,615.63 0.0K
14:41 17,616.45 17,621.65 17,611.41 17,611.41 0.0K
14:42 17,611.70 17,630.38 17,611.70 17,627.80 0.0K
14:43 17,625.67 17,627.12 17,620.73 17,621.98 0.0K
14:44 17,622.13 17,631.45 17,622.13 17,629.97 0.0K
14:45 17,630.07 17,633.69 17,628.17 17,628.24 0.0K
14:46 17,628.56 17,628.93 17,615.94 17,616.49 0.0K
14:47 17,618.75 17,625.13 17,618.13 17,625.13 0.0K
14:48 17,625.04 17,634.12 17,625.04 17,634.03 0.0K
14:49 17,634.68 17,635.75 17,633.61 17,635.09 0.0K
14:50 17,635.43 17,637.02 17,632.20 17,633.80 0.0K
14:51 17,633.90 17,636.53 17,633.63 17,636.53 0.0K
14:52 17,636.45 17,638.33 17,633.52 17,634.91 0.0K
14:53 17,634.26 17,634.26 17,623.05 17,623.05 0.0K
14:54 17,622.95 17,628.84 17,622.95 17,628.00 0.0K
14:55 17,628.37 17,630.81 17,627.81 17,630.61 0.0K
14:56 17,631.59 17,634.67 17,630.90 17,634.22 0.0K
14:57 17,634.18 17,639.90 17,634.18 17,637.17 0.0K
14:58 17,637.67 17,637.67 17,631.61 17,631.82 0.0K
14:59 17,631.62 17,632.22 17,629.53 17,632.18 0.0K
15:00 17,629.04 17,629.04 17,623.11 17,625.20 0.0K
15:01 17,625.99 17,625.99 17,616.12 17,618.16 0.0K
15:02 17,616.22 17,621.32 17,615.75 17,619.96 0.0K
15:03 17,616.15 17,616.15 17,610.11 17,614.02 0.0K
15:04 17,615.07 17,619.15 17,613.21 17,618.83 0.0K
15:05 17,618.78 17,620.90 17,617.31 17,619.22 0.0K
15:06 17,620.15 17,632.01 17,620.15 17,627.18 0.0K
15:07 17,627.09 17,627.09 17,621.83 17,621.80 0.0K
15:08 17,623.37 17,627.32 17,623.37 17,624.97 0.0K
15:09 17,625.20 17,628.64 17,621.65 17,621.65 0.0K
15:10 17,623.01 17,623.85 17,615.92 17,617.98 0.0K
15:11 17,617.60 17,617.86 17,602.31 17,602.31 0.0K
15:12 17,603.09 17,607.98 17,603.09 17,607.98 0.0K
15:13 17,609.23 17,609.23 17,603.46 17,603.78 0.0K
15:14 17,603.89 17,610.58 17,603.89 17,610.11 0.0K
15:15 17,608.77 17,614.43 17,608.36 17,609.52 0.0K
15:16 17,613.92 17,614.56 17,604.98 17,604.97 0.0K
15:17 17,604.73 17,607.16 17,597.59 17,607.10 0.0K
15:18 17,607.46 17,618.29 17,606.69 17,618.14 0.0K
15:19 17,618.24 17,624.04 17,618.24 17,623.30 0.0K
15:20 17,623.85 17,628.17 17,620.72 17,620.69 0.0K
15:21 17,620.91 17,623.01 17,616.80 17,617.05 0.0K
15:22 17,617.79 17,619.99 17,612.87 17,619.99 0.0K
15:23 17,620.55 17,624.96 17,619.28 17,623.38 0.0K
15:24 17,622.29 17,623.11 17,616.87 17,618.64 0.0K
15:25 17,619.43 17,620.09 17,613.90 17,615.20 0.0K
15:26 17,617.21 17,623.45 17,614.35 17,622.64 0.0K
15:27 17,622.08 17,624.52 17,621.14 17,623.37 0.0K
15:28 17,623.80 17,623.80 17,617.20 17,622.19 0.0K
15:29 17,621.58 17,621.58 17,614.84 17,614.84 0.0K
15:30 17,622.01 17,628.24 17,622.01 17,623.71 0.0K
15:31 17,622.40 17,623.16 17,618.53 17,619.55 0.0K
15:32 17,618.40 17,620.03 17,611.89 17,611.89 0.0K
15:33 17,614.38 17,624.62 17,611.43 17,624.62 0.0K
15:34 17,623.26 17,635.54 17,621.96 17,635.54 0.0K
15:35 17,635.73 17,636.58 17,633.25 17,634.93 0.0K
15:36 17,635.67 17,636.77 17,632.92 17,633.19 0.0K
15:37 17,632.21 17,634.38 17,627.79 17,628.21 0.0K
15:38 17,626.09 17,626.71 17,621.55 17,625.55 0.0K
15:39 17,625.98 17,626.65 17,617.17 17,621.81 0.0K
15:40 17,622.59 17,635.91 17,621.74 17,635.91 0.0K
15:41 17,636.33 17,640.18 17,635.61 17,636.93 0.0K
15:42 17,636.60 17,637.51 17,633.96 17,634.43 0.0K
15:43 17,634.03 17,639.82 17,633.59 17,637.03 0.0K
15:44 17,636.40 17,637.18 17,632.87 17,635.16 0.0K
15:45 17,637.87 17,642.76 17,632.36 17,633.03 0.0K
15:46 17,632.41 17,632.41 17,625.49 17,630.24 0.0K
15:47 17,628.76 17,636.51 17,627.92 17,635.09 0.0K
15:48 17,636.88 17,636.88 17,629.96 17,634.58 0.0K
15:49 17,635.04 17,636.15 17,633.13 17,633.13 0.0K
15:50 17,640.91 17,649.92 17,640.91 17,648.78 0.0K
15:51 17,648.89 17,651.13 17,640.56 17,647.90 0.0K
15:52 17,647.23 17,658.07 17,645.96 17,657.24 0.0K
15:53 17,658.12 17,662.64 17,652.79 17,662.64 0.0K
15:54 17,663.28 17,664.67 17,647.95 17,649.73 0.0K
15:55 17,642.16 17,645.16 17,637.91 17,643.53 0.0K
15:56 17,641.95 17,651.00 17,640.79 17,651.00 0.0K
15:57 17,648.60 17,652.73 17,646.32 17,651.41 0.0K
15:58 17,651.59 17,651.59 17,640.95 17,643.92 0.0K
15:59 17,644.76 17,650.33 17,643.91 17,644.56 0.0K
16:00 17,641.25 17,641.25 17,641.25 17,641.25 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar