NASDAQ Industrial (IXID)

IXID
🏛️ Vereinigte Staaten →
12,707.03
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 12,597.60 12,597.60 12,575.47 12,575.47 0.0K
09:31 12,573.07 12,594.06 12,568.44 12,594.06 0.0K
09:32 12,595.97 12,616.81 12,595.97 12,615.68 0.0K
09:33 12,612.98 12,622.28 12,611.79 12,618.79 0.0K
09:34 12,619.17 12,620.15 12,611.98 12,620.12 0.0K
09:35 12,618.52 12,626.93 12,618.26 12,618.77 0.0K
09:36 12,620.31 12,627.05 12,615.46 12,617.00 0.0K
09:37 12,621.21 12,624.37 12,618.33 12,621.07 0.0K
09:38 12,623.60 12,632.44 12,623.25 12,631.69 0.0K
09:39 12,632.23 12,635.04 12,629.07 12,630.94 0.0K
09:40 12,630.34 12,635.78 12,626.05 12,626.05 0.0K
09:41 12,624.96 12,631.51 12,624.37 12,630.21 0.0K
09:42 12,633.03 12,645.13 12,633.03 12,645.13 0.0K
09:43 12,647.07 12,653.77 12,635.64 12,635.64 0.0K
09:44 12,635.68 12,635.68 12,622.98 12,622.98 0.0K
09:45 12,622.64 12,622.64 12,611.29 12,620.53 0.0K
09:46 12,622.62 12,633.25 12,619.81 12,633.25 0.0K
09:47 12,634.67 12,641.06 12,634.67 12,637.17 0.0K
09:48 12,638.20 12,642.62 12,637.46 12,639.52 0.0K
09:49 12,640.57 12,643.48 12,635.11 12,636.10 0.0K
09:50 12,635.78 12,644.95 12,635.78 12,638.56 0.0K
09:51 12,635.87 12,636.46 12,629.31 12,629.31 0.0K
09:52 12,630.47 12,635.54 12,630.47 12,632.85 0.0K
09:53 12,634.07 12,637.38 12,633.41 12,636.23 0.0K
09:54 12,637.43 12,639.06 12,631.15 12,632.22 0.0K
09:55 12,632.68 12,636.84 12,629.77 12,630.97 0.0K
09:56 12,631.91 12,641.86 12,631.91 12,636.31 0.0K
09:57 12,634.95 12,643.48 12,634.95 12,639.76 0.0K
09:58 12,639.21 12,645.50 12,638.96 12,642.26 0.0K
09:59 12,641.75 12,646.88 12,639.38 12,646.41 0.0K
10:00 12,647.38 12,656.53 12,647.38 12,652.25 0.0K
10:01 12,651.82 12,656.79 12,648.34 12,656.16 0.0K
10:02 12,656.30 12,656.30 12,641.59 12,641.59 0.0K
10:03 12,641.30 12,641.30 12,624.99 12,627.43 0.0K
10:04 12,627.35 12,627.37 12,620.61 12,621.25 0.0K
10:05 12,621.10 12,622.35 12,614.52 12,614.93 0.0K
10:06 12,614.98 12,615.15 12,605.66 12,607.94 0.0K
10:07 12,607.67 12,607.67 12,598.82 12,605.53 0.0K
10:08 12,604.84 12,613.80 12,603.86 12,610.60 0.0K
10:09 12,608.77 12,610.45 12,603.04 12,608.49 0.0K
10:10 12,608.94 12,610.10 12,601.99 12,601.99 0.0K
10:11 12,602.81 12,604.77 12,598.73 12,598.73 0.0K
10:12 12,600.66 12,608.40 12,600.66 12,607.72 0.0K
10:13 12,605.69 12,605.69 12,595.49 12,595.49 0.0K
10:14 12,597.25 12,603.03 12,597.25 12,598.59 0.0K
10:15 12,598.28 12,598.28 12,585.90 12,587.10 0.0K
10:16 12,586.39 12,592.70 12,586.39 12,589.10 0.0K
10:17 12,590.15 12,593.50 12,588.70 12,592.77 0.0K
10:18 12,592.36 12,593.01 12,586.32 12,588.25 0.0K
10:19 12,588.55 12,593.79 12,588.54 12,593.79 0.0K
10:20 12,592.71 12,593.80 12,587.49 12,593.80 0.0K
10:21 12,592.27 12,592.27 12,588.28 12,591.94 0.0K
10:22 12,593.49 12,593.49 12,584.59 12,585.28 0.0K
10:23 12,585.84 12,590.72 12,585.58 12,588.59 0.0K
10:24 12,587.19 12,588.87 12,581.27 12,581.90 0.0K
10:25 12,581.69 12,581.69 12,570.54 12,571.38 0.0K
10:26 12,571.68 12,573.33 12,568.58 12,568.63 0.0K
10:27 12,569.43 12,569.68 12,565.94 12,567.58 0.0K
10:28 12,568.38 12,578.33 12,568.33 12,578.21 0.0K
10:29 12,578.27 12,585.78 12,577.84 12,585.31 0.0K
10:30 12,584.26 12,585.52 12,580.09 12,583.86 0.0K
10:31 12,582.48 12,582.48 12,573.70 12,577.98 0.0K
10:32 12,578.12 12,582.21 12,577.80 12,580.01 0.0K
10:33 12,578.89 12,583.78 12,578.83 12,582.23 0.0K
10:34 12,581.77 12,589.30 12,581.52 12,588.21 0.0K
10:35 12,587.64 12,591.84 12,585.81 12,591.84 0.0K
10:36 12,591.42 12,597.58 12,591.42 12,596.04 0.0K
10:37 12,595.43 12,600.17 12,595.43 12,600.17 0.0K
10:38 12,599.62 12,608.55 12,598.70 12,608.48 0.0K
10:39 12,609.03 12,612.04 12,607.97 12,612.04 0.0K
10:40 12,611.57 12,617.17 12,610.49 12,617.17 0.0K
10:41 12,617.21 12,621.31 12,617.21 12,621.11 0.0K
10:42 12,621.60 12,624.80 12,620.15 12,624.38 0.0K
10:43 12,623.57 12,624.11 12,619.60 12,624.11 0.0K
10:44 12,623.73 12,624.29 12,618.19 12,618.19 0.0K
10:45 12,618.63 12,621.67 12,610.74 12,610.74 0.0K
10:46 12,609.48 12,612.85 12,609.48 12,611.91 0.0K
10:47 12,612.28 12,612.28 12,605.51 12,606.94 0.0K
10:48 12,607.45 12,608.48 12,605.54 12,605.54 0.0K
10:49 12,605.86 12,607.54 12,601.70 12,601.70 0.0K
10:50 12,600.61 12,600.61 12,594.67 12,594.67 0.0K
10:51 12,593.66 12,601.23 12,593.06 12,600.31 0.0K
10:52 12,600.85 12,602.52 12,599.70 12,601.70 0.0K
10:53 12,602.10 12,606.37 12,601.63 12,601.63 0.0K
10:54 12,600.36 12,604.31 12,599.91 12,604.25 0.0K
10:55 12,603.43 12,614.10 12,603.43 12,614.10 0.0K
10:56 12,613.86 12,614.70 12,606.48 12,609.17 0.0K
10:57 12,609.29 12,612.86 12,608.66 12,610.88 0.0K
10:58 12,610.96 12,613.28 12,610.32 12,611.53 0.0K
10:59 12,611.45 12,612.04 12,606.17 12,606.67 0.0K
11:00 12,606.80 12,609.34 12,602.46 12,602.46 0.0K
11:01 12,602.22 12,605.04 12,601.39 12,604.14 0.0K
11:02 12,602.46 12,610.95 12,602.46 12,610.22 0.0K
11:03 12,611.78 12,614.13 12,610.16 12,612.26 0.0K
11:04 12,612.25 12,614.35 12,609.04 12,610.25 0.0K
11:05 12,609.99 12,610.30 12,604.13 12,604.74 0.0K
11:06 12,604.16 12,609.67 12,604.16 12,604.19 0.0K
11:07 12,604.87 12,608.33 12,604.87 12,607.66 0.0K
11:08 12,607.16 12,609.82 12,604.45 12,605.46 0.0K
11:09 12,606.21 12,606.80 12,603.90 12,605.01 0.0K
11:10 12,605.52 12,605.52 12,599.52 12,599.52 0.0K
11:11 12,599.88 12,600.99 12,595.17 12,596.20 0.0K
11:12 12,597.07 12,598.51 12,594.96 12,598.42 0.0K
11:13 12,600.18 12,601.94 12,599.33 12,599.90 0.0K
11:14 12,599.47 12,599.69 12,594.90 12,594.90 0.0K
11:15 12,595.37 12,597.18 12,592.93 12,595.35 0.0K
11:16 12,594.12 12,603.77 12,593.75 12,603.77 0.0K
11:17 12,603.35 12,604.76 12,601.64 12,603.89 0.0K
11:18 12,603.72 12,605.44 12,603.72 12,605.44 0.0K
11:19 12,606.64 12,612.49 12,606.64 12,611.16 0.0K
11:20 12,611.49 12,611.99 12,607.55 12,607.84 0.0K
11:21 12,607.40 12,607.67 12,605.37 12,607.50 0.0K
11:22 12,607.64 12,607.64 12,603.35 12,606.04 0.0K
11:23 12,607.36 12,607.36 12,601.80 12,602.57 0.0K
11:24 12,602.58 12,606.97 12,602.05 12,606.67 0.0K
11:25 12,608.45 12,618.24 12,608.45 12,617.60 0.0K
11:26 12,618.66 12,622.85 12,616.99 12,622.66 0.0K
11:27 12,622.39 12,625.75 12,622.29 12,625.75 0.0K
11:28 12,626.57 12,629.03 12,626.57 12,627.16 0.0K
11:29 12,627.31 12,631.99 12,627.31 12,631.99 0.0K
11:30 12,631.68 12,633.95 12,630.97 12,633.30 0.0K
11:31 12,633.55 12,633.63 12,629.79 12,630.08 0.0K
11:32 12,630.14 12,631.55 12,628.91 12,630.45 0.0K
11:33 12,630.60 12,630.72 12,624.85 12,625.92 0.0K
11:34 12,626.85 12,629.92 12,626.58 12,629.40 0.0K
11:35 12,629.69 12,631.44 12,628.52 12,628.52 0.0K
11:36 12,630.30 12,635.18 12,629.61 12,635.18 0.0K
11:37 12,636.21 12,636.46 12,630.15 12,630.54 0.0K
11:38 12,630.28 12,630.28 12,626.22 12,626.22 0.0K
11:39 12,626.74 12,626.74 12,622.55 12,623.21 0.0K
11:40 12,623.26 12,626.72 12,623.26 12,623.79 0.0K
11:41 12,625.14 12,626.38 12,623.01 12,625.34 0.0K
11:42 12,625.36 12,626.09 12,620.63 12,622.20 0.0K
11:43 12,622.81 12,626.17 12,622.81 12,626.17 0.0K
11:44 12,627.21 12,629.30 12,625.82 12,628.25 0.0K
11:45 12,626.51 12,627.24 12,623.12 12,626.24 0.0K
11:46 12,626.21 12,626.81 12,624.15 12,624.15 0.0K
11:47 12,623.93 12,626.42 12,623.93 12,624.98 0.0K
11:48 12,624.88 12,626.93 12,624.48 12,626.41 0.0K
11:49 12,627.40 12,628.32 12,625.78 12,627.62 0.0K
11:50 12,627.72 12,627.72 12,618.71 12,618.71 0.0K
11:51 12,618.64 12,624.42 12,618.64 12,624.30 0.0K
11:52 12,623.35 12,626.46 12,622.13 12,622.13 0.0K
11:53 12,621.99 12,622.31 12,619.16 12,620.48 0.0K
11:54 12,620.44 12,622.90 12,618.01 12,621.19 0.0K
11:55 12,620.56 12,622.32 12,618.99 12,621.78 0.0K
11:56 12,621.73 12,623.17 12,619.93 12,619.93 0.0K
11:57 12,619.08 12,620.39 12,618.09 12,620.38 0.0K
11:58 12,620.72 12,621.02 12,617.01 12,617.01 0.0K
11:59 12,616.08 12,616.50 12,614.69 12,614.69 0.0K
12:00 12,615.17 12,615.17 12,608.78 12,608.78 0.0K
12:01 12,609.39 12,613.00 12,609.39 12,612.50 0.0K
12:02 12,612.60 12,615.77 12,612.39 12,612.82 0.0K
12:03 12,613.76 12,613.92 12,610.37 12,610.42 0.0K
12:04 12,610.79 12,613.79 12,610.49 12,612.26 0.0K
12:05 12,612.95 12,615.57 12,612.95 12,614.21 0.0K
12:06 12,615.28 12,620.19 12,615.00 12,618.21 0.0K
12:07 12,618.60 12,621.40 12,617.50 12,618.55 0.0K
12:08 12,618.95 12,619.40 12,614.37 12,614.43 0.0K
12:09 12,614.65 12,615.47 12,613.35 12,614.61 0.0K
12:10 12,614.16 12,615.09 12,612.18 12,613.48 0.0K
12:11 12,613.38 12,617.61 12,613.38 12,614.41 0.0K
12:12 12,614.47 12,616.23 12,614.47 12,615.23 0.0K
12:13 12,615.23 12,620.06 12,615.04 12,620.02 0.0K
12:14 12,621.33 12,624.92 12,621.07 12,624.32 0.0K
12:15 12,623.33 12,627.84 12,622.87 12,626.21 0.0K
12:16 12,625.83 12,625.99 12,623.52 12,625.33 0.0K
12:17 12,625.22 12,625.33 12,622.51 12,625.33 0.0K
12:18 12,625.34 12,625.81 12,623.83 12,625.16 0.0K
12:19 12,625.27 12,631.23 12,625.27 12,631.02 0.0K
12:20 12,630.97 12,637.20 12,630.97 12,637.13 0.0K
12:21 12,638.32 12,647.58 12,638.32 12,646.04 0.0K
12:22 12,646.06 12,648.59 12,645.54 12,648.41 0.0K
12:23 12,649.32 12,651.44 12,648.71 12,649.75 0.0K
12:24 12,649.15 12,655.34 12,649.15 12,655.34 0.0K
12:25 12,656.14 12,660.34 12,656.14 12,659.08 0.0K
12:26 12,659.00 12,660.28 12,656.85 12,660.28 0.0K
12:27 12,660.97 12,661.65 12,656.67 12,656.68 0.0K
12:28 12,655.71 12,657.11 12,650.99 12,651.28 0.0K
12:29 12,651.75 12,655.36 12,651.75 12,655.24 0.0K
12:30 12,656.90 12,658.11 12,655.01 12,655.46 0.0K
12:31 12,656.60 12,657.04 12,655.36 12,655.78 0.0K
12:32 12,656.01 12,659.61 12,654.98 12,655.22 0.0K
12:33 12,654.36 12,654.36 12,648.52 12,649.46 0.0K
12:34 12,649.58 12,654.54 12,648.57 12,653.95 0.0K
12:35 12,653.77 12,654.52 12,651.07 12,653.65 0.0K
12:36 12,653.73 12,654.03 12,650.51 12,653.46 0.0K
12:37 12,653.26 12,657.56 12,653.26 12,656.48 0.0K
12:38 12,656.20 12,656.84 12,654.11 12,654.11 0.0K
12:39 12,653.41 12,653.69 12,651.95 12,653.69 0.0K
12:40 12,653.97 12,656.16 12,652.60 12,653.05 0.0K
12:41 12,653.51 12,654.29 12,651.52 12,654.29 0.0K
12:42 12,655.00 12,655.14 12,652.54 12,652.54 0.0K
12:43 12,652.28 12,653.50 12,651.96 12,653.44 0.0K
12:44 12,653.99 12,658.69 12,653.99 12,656.75 0.0K
12:45 12,656.08 12,657.17 12,653.37 12,653.37 0.0K
12:46 12,653.42 12,653.62 12,651.66 12,652.40 0.0K
12:47 12,652.94 12,652.94 12,648.71 12,649.87 0.0K
12:48 12,649.95 12,650.51 12,646.70 12,649.42 0.0K
12:49 12,649.36 12,651.59 12,648.38 12,651.19 0.0K
12:50 12,651.49 12,652.38 12,649.77 12,649.77 0.0K
12:51 12,649.67 12,650.12 12,647.52 12,649.29 0.0K
12:52 12,648.84 12,653.51 12,648.84 12,651.86 0.0K
12:53 12,652.37 12,652.68 12,650.11 12,650.11 0.0K
12:54 12,649.98 12,650.36 12,648.05 12,648.20 0.0K
12:55 12,647.60 12,648.76 12,645.83 12,647.58 0.0K
12:56 12,647.14 12,647.69 12,645.55 12,647.37 0.0K
12:57 12,647.44 12,654.03 12,646.97 12,654.03 0.0K
12:58 12,654.32 12,659.49 12,654.32 12,659.49 0.0K
12:59 12,659.34 12,659.70 12,658.56 12,659.10 0.0K
13:00 12,658.05 12,660.41 12,657.24 12,659.36 0.0K
13:01 12,659.13 12,661.12 12,657.23 12,660.18 0.0K
13:02 12,660.26 12,661.22 12,658.82 12,659.80 0.0K
13:03 12,659.44 12,659.54 12,655.64 12,656.76 0.0K
13:04 12,657.65 12,657.82 12,654.87 12,657.09 0.0K
13:05 12,656.56 12,659.32 12,655.92 12,659.16 0.0K
13:06 12,658.55 12,660.38 12,657.33 12,659.30 0.0K
13:07 12,658.96 12,659.19 12,657.94 12,658.31 0.0K
13:08 12,658.71 12,660.16 12,658.38 12,658.38 0.0K
13:09 12,658.71 12,661.57 12,657.65 12,661.57 0.0K
13:10 12,661.89 12,662.92 12,659.73 12,660.77 0.0K
13:11 12,660.57 12,663.43 12,660.57 12,662.86 0.0K
13:12 12,663.13 12,664.81 12,662.84 12,663.56 0.0K
13:13 12,663.57 12,665.38 12,663.57 12,664.15 0.0K
13:14 12,664.43 12,665.22 12,663.33 12,663.63 0.0K
13:15 12,663.69 12,664.36 12,660.53 12,662.88 0.0K
13:16 12,662.10 12,663.79 12,661.56 12,661.56 0.0K
13:17 12,661.89 12,662.35 12,661.09 12,661.94 0.0K
13:18 12,661.84 12,661.92 12,660.17 12,660.47 0.0K
13:19 12,660.95 12,662.59 12,660.95 12,662.43 0.0K
13:20 12,662.07 12,662.18 12,658.64 12,659.30 0.0K
13:21 12,659.31 12,661.14 12,657.73 12,657.74 0.0K
13:22 12,658.06 12,660.02 12,657.96 12,658.89 0.0K
13:23 12,659.34 12,663.49 12,659.34 12,662.97 0.0K
13:24 12,663.58 12,664.67 12,662.94 12,664.67 0.0K
13:25 12,664.47 12,666.92 12,664.47 12,665.60 0.0K
13:26 12,665.75 12,670.08 12,665.24 12,670.08 0.0K
13:27 12,670.01 12,670.62 12,669.78 12,670.48 0.0K
13:28 12,670.42 12,672.10 12,669.20 12,669.20 0.0K
13:29 12,669.37 12,672.82 12,669.13 12,672.28 0.0K
13:30 12,672.33 12,672.33 12,670.77 12,671.41 0.0K
13:31 12,671.37 12,671.37 12,668.06 12,668.34 0.0K
13:32 12,667.57 12,668.32 12,664.74 12,666.74 0.0K
13:33 12,666.19 12,667.52 12,665.25 12,667.46 0.0K
13:34 12,667.53 12,667.84 12,666.25 12,666.25 0.0K
13:35 12,666.27 12,668.92 12,665.36 12,666.58 0.0K
13:36 12,667.28 12,668.98 12,666.87 12,668.98 0.0K
13:37 12,668.22 12,668.33 12,667.11 12,667.56 0.0K
13:38 12,667.77 12,670.00 12,666.76 12,667.92 0.0K
13:39 12,667.90 12,668.22 12,666.47 12,666.69 0.0K
13:40 12,667.32 12,667.73 12,664.49 12,664.74 0.0K
13:41 12,664.83 12,666.20 12,663.09 12,666.20 0.0K
13:42 12,666.12 12,666.17 12,663.11 12,663.33 0.0K
13:43 12,663.38 12,664.17 12,662.48 12,664.17 0.0K
13:44 12,664.44 12,664.44 12,661.03 12,661.08 0.0K
13:45 12,661.68 12,661.68 12,660.69 12,660.86 0.0K
13:46 12,661.02 12,661.69 12,658.80 12,658.80 0.0K
13:47 12,658.51 12,661.28 12,658.51 12,661.28 0.0K
13:48 12,661.14 12,662.25 12,659.63 12,659.78 0.0K
13:49 12,659.85 12,660.21 12,657.87 12,659.82 0.0K
13:50 12,660.23 12,660.53 12,659.31 12,659.83 0.0K
13:51 12,660.01 12,662.46 12,659.69 12,662.10 0.0K
13:52 12,661.90 12,665.06 12,661.76 12,664.62 0.0K
13:53 12,665.43 12,665.65 12,662.87 12,662.87 0.0K
13:54 12,662.69 12,663.85 12,660.72 12,661.54 0.0K
13:55 12,661.93 12,664.73 12,661.60 12,661.86 0.0K
13:56 12,661.57 12,664.42 12,661.57 12,664.38 0.0K
13:57 12,664.59 12,671.91 12,664.59 12,670.45 0.0K
13:58 12,670.22 12,670.80 12,668.23 12,669.98 0.0K
13:59 12,670.83 12,674.78 12,670.27 12,674.78 0.0K
14:00 12,674.75 12,679.38 12,674.28 12,679.38 0.0K
14:01 12,679.88 12,685.03 12,679.26 12,684.12 0.0K
14:02 12,684.20 12,684.51 12,682.51 12,682.74 0.0K
14:03 12,683.02 12,683.02 12,679.71 12,680.32 0.0K
14:04 12,680.56 12,681.44 12,678.67 12,678.94 0.0K
14:05 12,679.48 12,680.30 12,673.37 12,673.37 0.0K
14:06 12,673.51 12,673.88 12,672.03 12,672.09 0.0K
14:07 12,672.98 12,674.14 12,671.97 12,672.85 0.0K
14:08 12,672.81 12,673.69 12,671.86 12,673.09 0.0K
14:09 12,673.02 12,673.40 12,671.16 12,671.16 0.0K
14:10 12,671.20 12,672.39 12,669.42 12,669.78 0.0K
14:11 12,670.32 12,671.40 12,668.51 12,669.52 0.0K
14:12 12,669.71 12,674.21 12,669.71 12,673.96 0.0K
14:13 12,674.53 12,674.53 12,672.68 12,673.88 0.0K
14:14 12,674.13 12,676.27 12,674.13 12,676.27 0.0K
14:15 12,675.93 12,683.70 12,675.93 12,683.70 0.0K
14:16 12,684.23 12,685.23 12,681.76 12,685.23 0.0K
14:17 12,685.95 12,686.46 12,684.70 12,685.98 0.0K
14:18 12,686.06 12,686.06 12,683.90 12,684.45 0.0K
14:19 12,685.20 12,685.20 12,682.04 12,682.50 0.0K
14:20 12,682.71 12,682.84 12,679.29 12,679.29 0.0K
14:21 12,679.20 12,683.19 12,679.20 12,682.81 0.0K
14:22 12,682.30 12,682.87 12,680.35 12,680.86 0.0K
14:23 12,681.02 12,684.17 12,680.64 12,684.12 0.0K
14:24 12,683.82 12,686.29 12,683.58 12,685.44 0.0K
14:25 12,686.47 12,690.06 12,686.47 12,689.88 0.0K
14:26 12,689.92 12,693.39 12,689.92 12,692.47 0.0K
14:27 12,691.24 12,691.91 12,689.30 12,689.30 0.0K
14:28 12,689.16 12,689.92 12,686.62 12,687.77 0.0K
14:29 12,687.77 12,691.68 12,687.77 12,690.60 0.0K
14:30 12,691.16 12,691.34 12,689.35 12,690.99 0.0K
14:31 12,689.18 12,692.90 12,688.62 12,691.95 0.0K
14:32 12,691.42 12,691.51 12,690.31 12,691.12 0.0K
14:33 12,690.74 12,692.91 12,690.17 12,691.02 0.0K
14:34 12,691.31 12,694.57 12,690.35 12,694.57 0.0K
14:35 12,695.07 12,699.57 12,693.77 12,699.57 0.0K
14:36 12,700.01 12,701.27 12,699.78 12,700.21 0.0K
14:37 12,700.89 12,702.62 12,699.73 12,701.24 0.0K
14:38 12,701.57 12,705.39 12,701.11 12,703.09 0.0K
14:39 12,702.31 12,703.49 12,701.36 12,703.49 0.0K
14:40 12,703.40 12,711.77 12,703.10 12,708.46 0.0K
14:41 12,708.39 12,711.06 12,706.89 12,711.06 0.0K
14:42 12,711.60 12,711.60 12,707.96 12,707.96 0.0K
14:43 12,708.09 12,711.22 12,707.07 12,709.90 0.0K
14:44 12,710.79 12,711.48 12,708.95 12,708.95 0.0K
14:45 12,708.76 12,709.43 12,702.65 12,702.65 0.0K
14:46 12,701.86 12,702.48 12,698.53 12,699.02 0.0K
14:47 12,699.28 12,704.89 12,698.83 12,704.18 0.0K
14:48 12,705.52 12,705.62 12,702.93 12,703.89 0.0K
14:49 12,704.01 12,705.40 12,703.51 12,705.13 0.0K
14:50 12,704.45 12,704.91 12,703.71 12,704.91 0.0K
14:51 12,705.45 12,705.99 12,702.61 12,702.85 0.0K
14:52 12,702.14 12,702.64 12,700.06 12,702.64 0.0K
14:53 12,702.55 12,703.38 12,701.39 12,701.98 0.0K
14:54 12,701.85 12,702.44 12,700.83 12,701.43 0.0K
14:55 12,700.78 12,703.95 12,700.78 12,703.95 0.0K
14:56 12,704.25 12,707.43 12,703.60 12,707.37 0.0K
14:57 12,707.52 12,707.62 12,705.84 12,707.54 0.0K
14:58 12,706.77 12,710.32 12,706.77 12,709.88 0.0K
14:59 12,709.83 12,710.86 12,708.50 12,708.50 0.0K
15:00 12,708.51 12,710.38 12,708.19 12,708.96 0.0K
15:01 12,708.39 12,708.67 12,704.58 12,705.97 0.0K
15:02 12,705.93 12,706.78 12,704.78 12,705.68 0.0K
15:03 12,705.72 12,706.54 12,704.40 12,704.59 0.0K
15:04 12,704.63 12,705.47 12,702.70 12,702.70 0.0K
15:05 12,703.13 12,705.20 12,703.13 12,705.20 0.0K
15:06 12,705.46 12,705.72 12,703.41 12,704.23 0.0K
15:07 12,704.15 12,704.15 12,702.09 12,702.94 0.0K
15:08 12,703.03 12,703.44 12,701.20 12,701.55 0.0K
15:09 12,701.02 12,701.30 12,699.24 12,700.27 0.0K
15:10 12,700.00 12,700.00 12,697.84 12,699.27 0.0K
15:11 12,699.69 12,701.95 12,699.26 12,700.61 0.0K
15:12 12,700.41 12,700.41 12,697.01 12,697.30 0.0K
15:13 12,696.95 12,696.95 12,694.92 12,695.83 0.0K
15:14 12,695.87 12,696.41 12,694.49 12,694.49 0.0K
15:15 12,694.26 12,695.14 12,693.12 12,693.12 0.0K
15:16 12,693.21 12,698.04 12,693.19 12,698.04 0.0K
15:17 12,697.76 12,698.69 12,696.54 12,698.65 0.0K
15:18 12,698.59 12,701.40 12,698.59 12,701.40 0.0K
15:19 12,701.23 12,703.10 12,700.40 12,702.79 0.0K
15:20 12,703.02 12,703.90 12,702.07 12,702.07 0.0K
15:21 12,702.16 12,702.57 12,700.07 12,702.41 0.0K
15:22 12,702.34 12,702.76 12,701.71 12,701.71 0.0K
15:23 12,702.05 12,706.38 12,702.05 12,706.38 0.0K
15:24 12,706.37 12,708.57 12,706.24 12,707.74 0.0K
15:25 12,707.96 12,712.61 12,707.77 12,712.61 0.0K
15:26 12,712.84 12,713.14 12,711.13 12,711.13 0.0K
15:27 12,711.07 12,711.40 12,709.07 12,710.94 0.0K
15:28 12,710.97 12,710.97 12,707.21 12,707.21 0.0K
15:29 12,706.87 12,707.43 12,706.17 12,706.76 0.0K
15:30 12,706.82 12,706.82 12,702.84 12,703.29 0.0K
15:31 12,701.94 12,703.12 12,700.92 12,701.32 0.0K
15:32 12,701.15 12,702.28 12,701.15 12,702.28 0.0K
15:33 12,702.58 12,702.58 12,700.24 12,701.38 0.0K
15:34 12,701.16 12,703.04 12,700.61 12,701.22 0.0K
15:35 12,701.01 12,701.80 12,699.94 12,701.08 0.0K
15:36 12,701.04 12,701.08 12,699.84 12,699.95 0.0K
15:37 12,700.42 12,702.20 12,700.17 12,702.20 0.0K
15:38 12,702.41 12,705.09 12,702.33 12,703.85 0.0K
15:39 12,704.54 12,705.51 12,703.82 12,703.82 0.0K
15:40 12,704.82 12,706.29 12,704.43 12,705.02 0.0K
15:41 12,704.60 12,704.69 12,702.70 12,704.69 0.0K
15:42 12,704.51 12,705.27 12,703.61 12,704.20 0.0K
15:43 12,704.40 12,704.40 12,702.31 12,702.70 0.0K
15:44 12,702.53 12,702.65 12,700.74 12,701.92 0.0K
15:45 12,702.33 12,702.71 12,701.19 12,701.19 0.0K
15:46 12,701.40 12,701.40 12,699.39 12,701.13 0.0K
15:47 12,701.60 12,701.65 12,699.09 12,699.76 0.0K
15:48 12,699.53 12,703.03 12,699.53 12,702.08 0.0K
15:49 12,701.80 12,706.28 12,701.31 12,706.28 0.0K
15:50 12,704.10 12,705.02 12,698.49 12,698.49 0.0K
15:51 12,698.19 12,698.29 12,694.97 12,695.11 0.0K
15:52 12,695.79 12,696.55 12,694.39 12,695.01 0.0K
15:53 12,693.96 12,699.79 12,693.96 12,699.79 0.0K
15:54 12,700.94 12,707.92 12,700.94 12,703.91 0.0K
15:55 12,705.17 12,705.17 12,701.90 12,703.73 0.0K
15:56 12,704.48 12,706.38 12,700.76 12,701.15 0.0K
15:57 12,701.59 12,707.61 12,701.59 12,706.84 0.0K
15:58 12,706.63 12,707.18 12,705.87 12,707.18 0.0K
15:59 12,706.27 12,707.91 12,704.62 12,707.03 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 12,597.60 12,713.14 12,565.35 12,707.03 0.0M
2025-09-25 12,659.95 12,660.36 12,518.09 12,576.05 0.0M
2025-09-24 12,763.23 12,782.62 12,681.72 12,729.54 0.0M
2025-09-23 12,834.12 12,835.89 12,676.33 12,682.78 0.0M
2025-09-22 12,816.55 12,881.79 12,795.52 12,832.96 0.0M
2025-09-19 12,848.08 12,876.28 12,816.04 12,842.39 0.0M
2025-09-18 12,823.82 12,879.34 12,763.75 12,773.91 0.0M
2025-09-17 12,784.08 12,858.76 12,684.79 12,819.67 0.0M
2025-09-16 12,776.88 12,813.07 12,727.01 12,791.45 0.0M
2025-09-15 12,767.80 12,823.48 12,686.47 12,716.86 0.0M
2025-09-12 12,530.49 12,618.14 12,530.49 12,604.61 0.0M
2025-09-11 12,404.24 12,539.08 12,391.43 12,532.45 0.0M
2025-09-10 12,511.51 12,516.33 12,349.09 12,377.90 0.0M
2025-09-09 12,505.63 12,547.72 12,443.77 12,537.01 0.0M
2025-09-08 12,541.70 12,541.70 12,451.34 12,500.54 0.0M
2025-09-05 12,523.53 12,574.19 12,388.10 12,460.41 0.0M
2025-09-04 12,360.76 12,485.55 12,338.23 12,481.74 0.0M
2025-09-03 12,244.09 12,310.86 12,217.48 12,263.14 0.0M
2025-09-02 12,199.12 12,263.27 12,147.52 12,244.42 0.0M
2025-08-29 12,510.75 12,515.03 12,335.90 12,361.17 0.0M
2025-08-28 12,487.63 12,507.32 12,445.69 12,499.98 0.0M
2025-08-27 12,444.73 12,486.03 12,435.76 12,464.65 0.0M
2025-08-26 12,411.37 12,458.79 12,385.19 12,455.50 0.0M
2025-08-25 12,427.37 12,460.86 12,391.37 12,411.84 0.0M
2025-08-22 12,218.81 12,455.98 12,196.48 12,452.13 0.0M
2025-08-21 12,184.28 12,209.51 12,106.70 12,165.34 0.0M
2025-08-20 12,317.33 12,324.75 12,126.68 12,233.46 0.0M
2025-08-19 12,404.45 12,410.95 12,291.24 12,321.12 0.0M
2025-08-18 12,379.75 12,433.38 12,351.83 12,423.87 0.0M
2025-08-15 12,438.87 12,457.63 12,340.16 12,373.06 0.0M
2025-08-14 12,358.02 12,437.94 12,342.29 12,392.82 0.0M
2025-08-13 12,283.17 12,369.01 12,281.97 12,352.04 0.0M
2025-08-12 12,236.24 12,260.66 12,134.93 12,250.68 0.0M
2025-08-11 12,199.61 12,223.29 12,151.95 12,169.14 0.0M
2025-08-08 12,152.09 12,221.60 12,147.57 12,166.68 0.0M
2025-08-07 12,136.38 12,218.65 12,062.51 12,144.22 0.0M
2025-08-06 11,914.59 12,120.96 11,904.29 12,118.21 0.0M
2025-08-05 11,942.89 11,992.59 11,883.75 11,898.81 0.0M
2025-08-04 11,907.30 11,941.59 11,849.27 11,898.28 0.0M
2025-08-01 11,893.02 11,919.05 11,765.79 11,819.82 0.0M
2025-07-31 12,310.50 12,327.30 12,186.30 12,196.82 0.0M
2025-07-30 12,300.10 12,316.37 12,197.78 12,247.85 0.0M
2025-07-29 12,381.18 12,384.72 12,266.08 12,279.85 0.0M
2025-07-28 12,371.30 12,407.07 12,342.54 12,358.17 0.0M
2025-07-25 12,292.33 12,362.43 12,280.50 12,329.88 0.0M
2025-07-24 12,252.37 12,329.54 12,238.91 12,272.27 0.0M
2025-07-23 12,358.06 12,391.33 12,341.84 12,374.82 0.0M
2025-07-22 12,307.63 12,355.93 12,260.62 12,332.56 0.0M
2025-07-21 12,305.95 12,343.49 12,285.51 12,301.89 0.0M
2025-07-18 12,248.52 12,271.70 12,219.44 12,266.12 0.0M
2025-07-17 12,152.47 12,223.33 12,142.43 12,209.97 0.0M
2025-07-16 12,126.83 12,130.18 12,018.76 12,115.40 0.0M
2025-07-15 12,237.55 12,250.85 12,103.15 12,105.20 0.0M
2025-07-14 12,150.90 12,206.17 12,139.12 12,203.59 0.0M
2025-07-11 12,119.91 12,155.71 12,061.53 12,132.12 0.0M
2025-07-10 12,081.77 12,129.29 12,037.75 12,109.66 0.0M
2025-07-09 12,065.61 12,107.04 12,011.81 12,076.42 0.0M
2025-07-08 12,102.46 12,116.73 12,011.41 12,024.16 0.0M
2025-07-07 12,089.21 12,113.16 12,032.25 12,093.78 0.0M
2025-07-03 12,181.79 12,230.49 12,164.71 12,219.14 0.0M
2025-07-02 12,062.20 12,125.71 12,051.95 12,119.05 0.0M
2025-07-01 12,018.40 12,100.32 11,996.56 12,056.79 0.0M
2025-06-30 12,137.57 12,173.34 12,084.62 12,112.27 0.0M
2025-06-27 12,058.69 12,144.56 11,992.67 12,144.56 0.0M
2025-06-26 11,918.52 12,042.79 11,894.58 12,023.02 0.0M
2025-06-25 12,077.38 12,095.93 11,857.12 11,879.75 0.0M
2025-06-24 12,046.00 12,070.77 11,985.86 12,033.29 0.0M
2025-06-23 11,792.31 11,958.01 11,745.58 11,936.89 0.0M
2025-06-20 11,879.11 11,914.74 11,717.74 11,758.87 0.0M
2025-06-18 11,825.58 11,913.66 11,783.48 11,788.07 0.0M
2025-06-17 11,892.57 11,917.73 11,787.84 11,802.05 0.0M
2025-06-16 11,879.53 11,970.33 11,878.62 11,951.10 0.0M
2025-06-13 11,770.48 11,916.98 11,755.29 11,813.05 0.0M
2025-06-12 11,868.88 11,930.50 11,862.47 11,887.35 0.0M
2025-06-11 12,034.16 12,042.14 11,870.64 11,914.31 0.0M
2025-06-10 11,937.28 11,992.09 11,854.86 11,990.87 0.0M
2025-06-09 11,806.75 11,937.95 11,753.64 11,912.22 0.0M
2025-06-06 11,836.63 11,861.70 11,776.36 11,831.47 0.0M
2025-06-05 11,910.47 11,957.46 11,603.61 11,671.80 0.0M
2025-06-04 11,944.19 11,960.41 11,849.84 11,912.45 0.0M
2025-06-03 11,952.91 12,030.08 11,915.88 11,939.96 0.0M
2025-06-02 11,836.53 11,911.24 11,729.10 11,909.75 0.0M
2025-05-30 11,877.41 11,931.61 11,770.64 11,874.92 0.0M
2025-05-29 11,996.44 12,007.31 11,841.84 11,896.22 0.0M
2025-05-28 11,994.83 12,014.23 11,885.73 11,894.82 0.0M
2025-05-27 11,821.92 11,986.21 11,800.64 11,980.98 0.0M
2025-05-23 11,587.04 11,729.51 11,572.59 11,674.94 0.0M
2025-05-22 11,677.06 11,831.76 11,646.15 11,750.33 0.0M
2025-05-21 11,788.15 11,869.98 11,665.31 11,701.76 0.0M
2025-05-20 11,913.84 11,942.18 11,830.51 11,887.25 0.0M
2025-05-19 11,741.58 11,922.00 11,727.51 11,918.67 0.0M
2025-05-16 11,866.43 11,934.28 11,838.61 11,933.64 0.0M
2025-05-15 11,730.97 11,860.31 11,704.61 11,832.39 0.0M
2025-05-14 11,834.63 11,874.20 11,788.41 11,854.21 0.0M
2025-05-13 11,725.03 11,868.92 11,706.20 11,818.04 0.0M
2025-05-12 11,745.67 11,745.67 11,573.95 11,681.47 0.0M
2025-05-09 11,238.37 11,309.00 11,194.82 11,246.17 0.0M
2025-05-08 11,147.92 11,271.55 11,068.09 11,171.89 0.0M
2025-05-07 10,965.71 11,082.58 10,939.92 11,031.75 0.0M
2025-05-06 10,891.77 11,013.51 10,885.78 10,934.82 0.0M
2025-05-05 10,984.34 11,052.98 10,941.41 10,989.01 0.0M
2025-05-02 11,057.73 11,169.85 10,990.51 11,105.20 0.0M
2025-05-01 10,961.52 11,072.38 10,917.22 10,972.16 0.0M
2025-04-30 10,730.40 10,915.18 10,596.62 10,890.37 0.0M
2025-04-29 10,803.03 10,975.24 10,779.62 10,967.80 0.0M
2025-04-28 10,909.40 10,966.94 10,725.78 10,872.63 0.0M
2025-04-25 10,723.82 10,877.89 10,674.91 10,871.74 0.0M
2025-04-24 10,497.50 10,717.30 10,483.38 10,712.92 0.0M
2025-04-23 10,636.72 10,741.52 10,480.20 10,510.54 0.0M
2025-04-22 10,138.35 10,407.37 10,125.29 10,304.17 0.0M
2025-04-21 10,134.90 10,154.30 9,883.24 9,998.80 0.0M
2025-04-17 10,275.83 10,328.14 10,196.13 10,261.89 0.0M
2025-04-16 10,338.80 10,414.20 10,077.10 10,203.54 0.0M
2025-04-15 10,430.33 10,550.24 10,379.06 10,430.07 0.0M
2025-04-14 10,560.31 10,569.83 10,327.99 10,444.90 0.0M
2025-04-11 10,259.06 10,438.34 10,125.42 10,421.09 0.0M
2025-04-10 10,415.32 10,468.12 9,999.80 10,276.67 0.0M
2025-04-09 9,666.88 10,703.25 9,625.40 10,661.34 0.0M
2025-04-08 10,219.11 10,248.80 9,539.68 9,648.61 0.0M
2025-04-07 9,517.21 10,289.41 9,416.62 9,858.84 0.0M
2025-04-04 10,133.88 10,226.45 9,881.84 9,888.95 0.0M
2025-04-03 10,569.15 10,698.98 10,461.33 10,489.27 0.0M
2025-04-02 10,690.86 11,092.44 10,675.15 11,039.80 0.0M
2025-04-01 10,706.03 10,928.69 10,685.64 10,859.19 0.0M
2025-03-31 10,599.35 10,781.00 10,488.23 10,753.77 0.0M
2025-03-28 11,019.35 11,033.66 10,750.78 10,781.27 0.0M
2025-03-27 11,030.78 11,236.39 11,011.52 11,086.32 0.0M
2025-03-26 11,202.43 11,226.70 11,004.70 11,053.74 0.0M
2025-03-25 11,136.75 11,212.22 11,090.56 11,211.30 0.0M
2025-03-24 10,935.39 11,117.47 10,933.63 11,109.75 0.0M
2025-03-21 10,607.51 10,780.74 10,599.30 10,772.30 0.0M
2025-03-20 10,630.92 10,818.60 10,627.19 10,696.26 0.0M
2025-03-19 10,601.23 10,796.37 10,590.62 10,738.08 0.0M
2025-03-18 10,615.23 10,628.12 10,502.38 10,558.95 0.0M
2025-03-17 10,694.87 10,814.55 10,654.75 10,739.62 0.0M
2025-03-14 10,605.34 10,722.61 10,574.43 10,712.48 0.0M
2025-03-13 10,669.68 10,683.75 10,423.10 10,486.19 0.0M
2025-03-12 10,759.22 10,800.82 10,573.15 10,707.13 0.0M
2025-03-11 10,588.42 10,738.87 10,487.62 10,600.71 0.0M
2025-03-10 10,809.69 10,831.84 10,474.55 10,581.16 0.0M
2025-03-07 10,937.61 11,017.72 10,711.69 10,975.71 0.0M
2025-03-06 11,170.80 11,226.81 10,948.31 11,005.74 0.0M
2025-03-05 11,188.75 11,391.75 11,151.33 11,355.56 0.0M
2025-03-04 11,187.97 11,387.39 11,024.53 11,198.73 0.0M
2025-03-03 11,624.57 11,676.45 11,236.37 11,335.78 0.0M
2025-02-28 11,371.50 11,571.32 11,326.88 11,562.76 0.0M
2025-02-27 11,664.05 11,706.34 11,370.74 11,379.15 0.0M
2025-02-26 11,706.40 11,782.31 11,563.92 11,594.05 0.0M
2025-02-25 11,750.15 11,770.94 11,484.38 11,655.96 0.0M
2025-02-24 11,905.27 11,922.61 11,741.25 11,776.65 0.0M
2025-02-21 12,183.56 12,183.56 11,839.36 11,889.94 0.0M
2025-02-20 12,229.42 12,235.88 12,077.81 12,146.80 0.0M
2025-02-19 12,239.27 12,299.13 12,229.67 12,290.77 0.0M
2025-02-18 12,281.82 12,284.94 12,189.11 12,272.20 0.0M
2025-02-14 12,322.91 12,338.48 12,238.73 12,281.31 0.0M
2025-02-13 12,154.99 12,291.51 12,137.68 12,287.69 0.0M
2025-02-12 12,046.18 12,203.89 12,025.76 12,128.35 0.0M
2025-02-11 12,200.52 12,226.39 12,103.75 12,137.44 0.0M
2025-02-10 12,243.38 12,326.98 12,190.25 12,284.65 0.0M
2025-02-07 12,334.17 12,428.68 12,192.36 12,205.19 0.0M
2025-02-06 12,418.59 12,445.40 12,342.68 12,431.78 0.0M
2025-02-05 12,391.54 12,435.81 12,355.40 12,400.89 0.0M
2025-02-04 12,363.55 12,506.95 12,358.14 12,495.98 0.0M
2025-02-03 12,244.18 12,413.71 12,160.81 12,375.62 0.0M
2025-01-31 12,489.48 12,649.62 12,439.25 12,467.45 0.0M
2025-01-30 12,498.06 12,518.18 12,355.99 12,453.55 0.0M
2025-01-29 12,405.87 12,421.18 12,298.99 12,354.13 0.0M
2025-01-28 12,322.72 12,409.30 12,261.01 12,374.69 0.0M
2025-01-27 12,152.57 12,353.94 12,152.57 12,350.55 0.0M
2025-01-24 12,445.18 12,464.91 12,356.62 12,390.60 0.0M
2025-01-23 12,369.61 12,436.35 12,337.23 12,436.35 0.0M
2025-01-22 12,437.00 12,489.62 12,386.53 12,407.73 0.0M
2025-01-21 12,362.59 12,373.03 12,211.31 12,364.89 0.0M
2025-01-17 12,233.06 12,325.57 12,202.97 12,254.37 0.0M
2025-01-16 12,116.36 12,128.38 12,027.11 12,055.05 0.0M
2025-01-15 12,049.11 12,128.45 12,005.59 12,119.19 0.0M
2025-01-14 11,932.79 12,003.79 11,772.03 11,817.79 0.0M
2025-01-13 11,699.15 11,837.04 11,663.30 11,833.77 0.0M
2025-01-10 11,861.57 11,903.69 11,711.18 11,791.39 0.0M
2025-01-08 11,897.41 11,967.00 11,813.11 11,919.25 0.0M
2025-01-07 12,112.30 12,146.60 11,865.54 11,910.56 0.0M
2025-01-06 12,191.96 12,203.06 12,041.94 12,112.10 0.0M
2025-01-03 11,887.65 12,075.57 11,858.46 12,067.88 0.0M
2025-01-02 11,933.88 11,982.77 11,722.00 11,799.66 0.0M