NASDAQ OMX Clean Edge Smart Grid Infrastructure (QGRD)

🏛️ Vereinigte Staaten →
1,252.69
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:29 930.44 930.62 930.44 930.60 0.0K
09:30 930.39 931.02 930.39 931.02 0.0K
09:31 931.47 932.10 931.47 932.02 0.0K
09:32 931.96 933.03 931.96 933.03 0.0K
09:33 933.04 933.06 932.04 932.04 0.0K
09:34 931.99 931.99 930.91 931.54 0.0K
09:35 931.60 931.77 931.40 931.50 0.0K
09:36 931.48 932.20 931.48 931.99 0.0K
09:37 932.01 932.44 931.89 932.40 0.0K
09:38 932.23 932.61 932.17 932.61 0.0K
09:39 932.67 932.87 932.67 932.82 0.0K
09:40 932.72 933.11 932.62 933.11 0.0K
09:41 933.11 933.17 932.77 933.00 0.0K
09:42 933.04 933.81 932.96 933.79 0.0K
09:43 933.77 933.91 933.60 933.60 0.0K
09:44 933.61 933.61 933.39 933.56 0.0K
09:45 933.54 933.67 933.52 933.57 0.0K
09:46 933.62 934.19 933.39 934.18 0.0K
09:47 934.21 934.39 934.21 934.39 0.0K
09:48 934.43 934.72 934.43 934.60 0.0K
09:49 934.62 934.69 934.55 934.67 0.0K
09:50 934.73 934.73 934.42 934.64 0.0K
09:51 934.65 935.07 934.50 935.07 0.0K
09:52 935.13 935.17 934.38 934.49 0.0K
09:53 934.48 934.57 934.41 934.43 0.0K
09:54 934.41 934.53 934.32 934.32 0.0K
09:55 934.36 934.56 934.10 934.48 0.0K
09:56 934.46 934.46 933.96 934.12 0.0K
09:57 934.08 934.46 934.08 934.46 0.0K
09:58 934.40 934.40 933.82 934.09 0.0K
09:59 934.04 934.14 933.83 934.14 0.0K
10:00 934.19 934.57 933.94 934.45 0.0K
10:01 934.71 934.85 934.41 934.65 0.0K
10:02 934.61 934.72 934.54 934.67 0.0K
10:03 934.66 935.03 934.65 935.01 0.0K
10:04 935.01 935.33 934.96 935.30 0.0K
10:05 935.20 935.34 934.99 935.18 0.0K
10:06 935.21 935.21 934.49 934.53 0.0K
10:07 934.58 935.22 934.58 935.22 0.0K
10:08 935.20 935.28 934.92 934.93 0.0K
10:09 935.12 935.28 934.52 934.52 0.0K
10:10 934.57 934.78 934.46 934.58 0.0K
10:11 934.83 934.87 934.71 934.85 0.0K
10:12 935.02 935.48 935.00 935.34 0.0K
10:13 935.41 935.67 935.21 935.21 0.0K
10:14 935.28 935.28 933.99 933.99 0.0K
10:15 933.96 934.34 933.96 934.33 0.0K
10:16 934.27 934.83 934.23 934.65 0.0K
10:17 934.64 934.80 932.79 932.96 0.0K
10:18 932.65 932.75 932.46 932.55 0.0K
10:19 932.43 932.43 931.36 931.40 0.0K
10:20 931.28 931.33 930.24 931.01 0.0K
10:21 931.02 931.91 931.02 931.91 0.0K
10:22 931.97 933.12 931.97 932.94 0.0K
10:23 932.92 932.92 932.37 932.44 0.0K
10:24 932.41 932.61 932.16 932.16 0.0K
10:25 932.21 932.57 932.06 932.18 0.0K
10:26 932.07 932.07 931.81 931.82 0.0K
10:27 931.73 931.85 931.43 931.69 0.0K
10:28 931.67 932.39 931.67 932.38 0.0K
10:29 932.29 932.35 931.83 931.84 0.0K
10:30 931.94 932.71 931.86 932.66 0.0K
10:31 932.62 932.75 932.57 932.60 0.0K
10:32 932.61 932.90 932.61 932.88 0.0K
10:33 932.88 933.30 932.84 933.13 0.0K
10:34 933.23 933.60 933.19 933.60 0.0K
10:35 933.61 933.90 933.18 933.20 0.0K
10:36 933.20 933.80 933.16 933.72 0.0K
10:37 933.72 933.72 933.01 933.01 0.0K
10:38 932.98 933.14 932.89 932.97 0.0K
10:39 932.99 933.06 932.74 932.82 0.0K
10:40 932.82 932.91 932.60 932.88 0.0K
10:41 933.03 933.11 932.81 933.11 0.0K
10:42 933.14 933.76 933.14 933.69 0.0K
10:43 933.65 934.51 933.65 934.45 0.0K
10:44 934.45 934.53 934.38 934.47 0.0K
10:45 934.43 934.66 934.24 934.60 0.0K
10:46 934.65 934.66 932.91 933.54 0.0K
10:47 933.58 933.90 933.50 933.66 0.0K
10:48 933.69 933.84 933.59 933.84 0.0K
10:49 933.85 934.09 933.85 934.08 0.0K
10:50 934.15 934.19 933.58 933.62 0.0K
10:51 933.57 934.37 933.53 934.26 0.0K
10:52 934.34 934.60 934.33 934.45 0.0K
10:53 934.40 934.74 934.40 934.63 0.0K
10:54 934.66 934.87 934.65 934.71 0.0K
10:55 934.76 935.03 934.72 935.03 0.0K
10:56 934.99 935.49 934.99 935.20 0.0K
10:57 935.35 935.64 935.26 935.64 0.0K
10:58 935.67 935.69 935.19 935.23 0.0K
10:59 935.27 935.34 935.16 935.19 0.0K
11:00 935.16 935.80 935.05 935.80 0.0K
11:01 935.83 936.02 935.83 935.85 0.0K
11:02 935.78 935.91 935.51 935.69 0.0K
11:03 935.70 935.70 935.48 935.67 0.0K
11:04 935.66 936.08 935.66 936.02 0.0K
11:05 936.00 936.18 935.82 936.01 0.0K
11:06 935.95 936.03 935.39 935.39 0.0K
11:07 935.34 935.42 934.97 935.42 0.0K
11:08 935.33 935.39 935.19 935.34 0.0K
11:09 935.31 935.31 935.05 935.23 0.0K
11:10 935.27 935.27 934.90 935.25 0.0K
11:11 935.21 935.44 934.90 934.92 0.0K
11:12 934.88 935.45 934.79 935.45 0.0K
11:13 935.44 935.69 935.39 935.39 0.0K
11:14 935.31 935.58 935.31 935.47 0.0K
11:15 935.44 935.59 935.39 935.39 0.0K
11:16 935.41 935.74 935.40 935.72 0.0K
11:17 935.66 935.66 935.36 935.58 0.0K
11:18 935.56 935.73 935.50 935.50 0.0K
11:19 935.47 935.60 935.30 935.36 0.0K
11:20 935.34 935.48 935.33 935.48 0.0K
11:21 935.45 935.56 935.37 935.56 0.0K
11:22 935.54 935.68 935.49 935.49 0.0K
11:23 935.45 935.54 935.25 935.25 0.0K
11:24 935.30 935.45 935.25 935.42 0.0K
11:25 935.43 935.43 934.72 934.72 0.0K
11:26 934.65 934.69 934.53 934.53 0.0K
11:27 934.51 934.56 934.31 934.42 0.0K
11:28 934.42 934.45 934.34 934.36 0.0K
11:29 934.37 934.45 934.16 934.16 0.0K
11:30 934.12 934.25 933.61 933.86 0.0K
11:31 933.82 934.43 933.82 934.43 0.0K
11:32 934.40 934.48 934.29 934.30 0.0K
11:33 934.30 934.31 934.08 934.14 0.0K
11:34 934.16 934.16 933.90 933.93 0.0K
11:35 933.94 933.99 933.28 933.56 0.0K
11:36 933.55 933.59 933.28 933.31 0.0K
11:37 933.32 933.37 932.95 933.00 0.0K
11:38 933.00 933.01 932.89 932.89 0.0K
11:39 932.95 933.36 932.95 933.36 0.0K
11:40 933.36 933.36 933.19 933.28 0.0K
11:41 933.28 933.34 933.20 933.21 0.0K
11:42 933.23 933.30 933.14 933.22 0.0K
11:43 933.20 933.25 933.08 933.17 0.0K
11:44 933.17 933.17 932.94 932.97 0.0K
11:45 932.91 933.13 932.89 933.13 0.0K
11:46 933.15 933.19 932.92 932.93 0.0K
11:47 932.84 932.84 932.52 932.66 0.0K
11:48 932.66 932.73 932.57 932.62 0.0K
11:49 932.58 932.69 932.58 932.67 0.0K
11:50 932.76 932.79 932.46 932.46 0.0K
11:51 932.33 932.33 931.92 931.92 0.0K
11:52 932.00 932.72 932.00 932.71 0.0K
11:53 932.72 933.07 932.70 933.03 0.0K
11:54 933.03 933.06 932.69 932.69 0.0K
11:55 932.71 932.71 932.46 932.52 0.0K
11:56 932.53 932.62 932.30 932.30 0.0K
11:57 932.29 932.47 932.24 932.47 0.0K
11:58 932.50 932.60 932.41 932.60 0.0K
11:59 932.68 932.81 932.68 932.81 0.0K
12:00 932.88 933.06 932.86 932.99 0.0K
12:01 933.02 933.54 932.99 933.49 0.0K
12:02 933.55 933.59 933.42 933.59 0.0K
12:03 933.51 933.63 933.47 933.58 0.0K
12:04 933.61 933.63 933.16 933.22 0.0K
12:05 933.16 933.32 933.16 933.26 0.0K
12:06 933.24 933.38 933.24 933.30 0.0K
12:07 933.32 933.38 933.00 933.00 0.0K
12:08 932.96 932.96 932.81 932.85 0.0K
12:09 932.85 933.00 932.81 932.95 0.0K
12:10 932.97 933.02 932.88 933.02 0.0K
12:11 932.97 933.30 932.96 933.24 0.0K
12:12 933.21 933.39 933.19 933.26 0.0K
12:13 933.26 933.30 933.14 933.14 0.0K
12:14 933.14 933.19 933.09 933.19 0.0K
12:15 933.17 933.22 933.09 933.18 0.0K
12:16 933.18 933.40 933.18 933.37 0.0K
12:17 933.37 933.37 932.91 932.96 0.0K
12:18 932.91 932.91 932.77 932.79 0.0K
12:19 932.78 932.86 932.69 932.77 0.0K
12:20 932.79 932.87 932.79 932.84 0.0K
12:21 932.86 933.00 932.85 932.85 0.0K
12:22 932.87 933.03 932.78 933.03 0.0K
12:23 933.05 933.30 933.04 933.28 0.0K
12:24 933.24 933.25 933.12 933.19 0.0K
12:25 933.16 933.37 933.16 933.34 0.0K
12:26 933.33 933.37 933.26 933.35 0.0K
12:27 933.31 933.31 933.03 933.23 0.0K
12:28 933.29 933.32 933.11 933.13 0.0K
12:29 933.10 933.10 933.00 933.06 0.0K
12:30 933.05 933.24 933.02 933.22 0.0K
12:31 933.24 933.36 933.12 933.12 0.0K
12:32 933.13 933.25 933.12 933.21 0.0K
12:33 933.22 933.23 932.94 932.94 0.0K
12:34 932.92 932.94 932.43 932.49 0.0K
12:35 932.45 932.57 932.41 932.51 0.0K
12:36 932.52 932.69 932.52 932.61 0.0K
12:37 932.59 932.60 932.47 932.49 0.0K
12:38 932.47 932.49 932.21 932.27 0.0K
12:39 932.30 932.32 932.09 932.10 0.0K
12:40 932.10 932.17 931.96 932.17 0.0K
12:41 932.14 932.17 932.01 932.08 0.0K
12:42 932.04 932.19 932.01 932.13 0.0K
12:43 932.12 932.34 932.12 932.33 0.0K
12:44 932.36 932.63 932.36 932.57 0.0K
12:45 932.59 932.69 932.59 932.69 0.0K
12:46 932.69 932.76 932.66 932.68 0.0K
12:47 932.70 932.79 932.65 932.74 0.0K
12:48 932.73 932.82 932.48 932.52 0.0K
12:49 932.53 932.61 932.48 932.48 0.0K
12:50 932.48 932.55 932.37 932.41 0.0K
12:51 932.37 932.48 932.37 932.43 0.0K
12:52 932.39 932.39 932.01 932.01 0.0K
12:53 932.00 932.07 931.96 932.05 0.0K
12:54 931.88 931.91 931.73 931.79 0.0K
12:55 931.74 931.75 931.37 931.41 0.0K
12:56 931.26 931.45 931.18 931.45 0.0K
12:57 931.37 931.38 931.09 931.15 0.0K
12:58 931.09 931.13 931.06 931.11 0.0K
12:59 931.13 931.34 931.09 931.15 0.0K
13:00 931.17 931.18 930.83 930.83 0.0K
13:01 930.84 931.01 930.77 931.01 0.0K
13:02 931.02 931.04 930.92 931.00 0.0K
13:03 930.98 931.21 930.97 931.18 0.0K
13:04 931.20 931.25 931.17 931.20 0.0K
13:05 931.24 931.29 931.18 931.29 0.0K
13:06 931.31 931.54 931.30 931.47 0.0K
13:07 931.48 931.52 931.35 931.40 0.0K
13:08 931.39 931.42 931.19 931.23 0.0K
13:09 931.22 931.27 931.07 931.10 0.0K
13:10 931.12 931.13 931.05 931.10 0.0K
13:11 931.09 931.16 931.05 931.16 0.0K
13:12 931.15 931.18 930.93 931.01 0.0K
13:13 931.02 931.33 931.02 931.31 0.0K
13:14 931.26 931.31 931.16 931.16 0.0K
13:15 931.15 931.22 930.94 931.00 0.0K
13:16 931.03 931.09 930.71 930.71 0.0K
13:17 930.73 930.73 930.49 930.55 0.0K
13:18 930.54 930.83 930.50 930.83 0.0K
13:19 930.81 930.86 930.72 930.72 0.0K
13:20 930.67 930.69 930.56 930.56 0.0K
13:21 930.56 930.62 930.42 930.43 0.0K
13:22 930.41 930.43 930.19 930.20 0.0K
13:23 930.20 930.23 929.58 929.78 0.0K
13:24 929.73 929.97 929.72 929.90 0.0K
13:25 929.85 929.89 929.66 929.69 0.0K
13:26 929.69 930.07 929.66 930.07 0.0K
13:27 930.06 930.19 930.05 930.06 0.0K
13:28 930.05 930.13 929.89 930.10 0.0K
13:29 930.11 930.11 930.01 930.01 0.0K
13:30 930.02 930.49 930.02 930.49 0.0K
13:31 930.48 930.48 930.30 930.30 0.0K
13:32 930.35 930.39 930.21 930.21 0.0K
13:33 930.21 930.28 930.04 930.05 0.0K
13:34 930.05 930.29 930.05 930.29 0.0K
13:35 930.25 930.33 930.21 930.23 0.0K
13:36 930.24 930.24 929.99 930.14 0.0K
13:37 930.16 930.60 930.14 930.58 0.0K
13:38 930.60 930.82 930.56 930.78 0.0K
13:39 930.78 930.78 930.63 930.71 0.0K
13:40 930.74 931.04 930.73 931.04 0.0K
13:41 931.04 931.12 930.94 930.94 0.0K
13:42 930.96 930.96 930.89 930.90 0.0K
13:43 930.90 931.07 930.86 931.07 0.0K
13:44 931.02 931.18 931.02 931.17 0.0K
13:45 931.17 931.17 930.90 930.93 0.0K
13:46 930.93 931.10 930.93 931.07 0.0K
13:47 931.04 931.09 930.98 931.02 0.0K
13:48 931.04 931.05 930.82 931.05 0.0K
13:49 931.10 931.14 931.07 931.13 0.0K
13:50 931.11 931.21 931.08 931.11 0.0K
13:51 931.09 931.14 930.86 930.86 0.0K
13:52 930.82 930.86 930.60 930.60 0.0K
13:53 930.55 930.58 930.14 930.14 0.0K
13:54 930.14 930.20 929.98 930.02 0.0K
13:55 929.95 930.12 929.95 930.07 0.0K
13:56 930.06 930.19 930.04 930.13 0.0K
13:57 930.10 930.23 930.01 930.23 0.0K
13:58 930.25 930.60 930.23 930.57 0.0K
13:59 930.54 930.57 930.46 930.46 0.0K
14:00 930.47 930.60 930.47 930.56 0.0K
14:01 930.56 930.58 930.31 930.35 0.0K
14:02 930.27 930.35 930.21 930.22 0.0K
14:03 930.25 930.33 930.10 930.24 0.0K
14:04 930.28 930.39 930.17 930.28 0.0K
14:05 930.25 930.29 929.94 929.94 0.0K
14:06 929.83 930.00 929.83 929.98 0.0K
14:07 929.97 930.01 929.72 930.01 0.0K
14:08 930.18 930.24 930.10 930.13 0.0K
14:09 930.12 930.19 930.07 930.18 0.0K
14:10 930.18 930.18 930.03 930.06 0.0K
14:11 930.02 930.02 929.84 929.91 0.0K
14:12 929.96 929.96 929.71 929.79 0.0K
14:13 929.79 929.87 929.64 929.64 0.0K
14:14 929.63 929.63 929.24 929.30 0.0K
14:15 929.30 929.42 929.20 929.20 0.0K
14:16 929.24 929.49 929.18 929.45 0.0K
14:17 929.43 929.46 929.29 929.46 0.0K
14:18 929.44 929.53 929.44 929.52 0.0K
14:19 929.48 929.52 929.30 929.30 0.0K
14:20 929.35 929.35 929.11 929.11 0.0K
14:21 929.06 929.17 929.05 929.14 0.0K
14:22 929.18 929.70 929.12 929.70 0.0K
14:23 929.71 929.71 929.54 929.54 0.0K
14:24 929.52 929.54 929.34 929.37 0.0K
14:25 929.36 929.90 929.36 929.84 0.0K
14:26 929.85 929.89 929.74 929.89 0.0K
14:27 929.81 929.89 929.52 929.57 0.0K
14:28 929.51 929.71 929.51 929.71 0.0K
14:29 929.65 929.72 929.61 929.62 0.0K
14:30 929.63 929.76 929.62 929.76 0.0K
14:31 929.73 929.93 929.73 929.86 0.0K
14:32 929.85 930.14 929.83 930.12 0.0K
14:33 930.21 930.28 930.18 930.18 0.0K
14:34 930.19 930.26 930.19 930.20 0.0K
14:35 930.19 930.25 930.14 930.14 0.0K
14:36 930.14 930.32 930.14 930.15 0.0K
14:37 930.18 930.18 929.76 929.79 0.0K
14:38 929.80 929.83 929.72 929.72 0.0K
14:39 929.71 929.82 929.69 929.78 0.0K
14:40 929.80 929.91 929.80 929.83 0.0K
14:41 929.84 930.29 929.79 930.28 0.0K
14:42 930.27 930.33 930.21 930.27 0.0K
14:43 930.26 930.26 930.13 930.16 0.0K
14:44 930.14 930.53 930.10 930.52 0.0K
14:45 930.52 930.64 930.52 930.61 0.0K
14:46 930.62 930.95 930.62 930.77 0.0K
14:47 930.78 930.83 930.39 930.42 0.0K
14:48 930.43 930.47 930.29 930.33 0.0K
14:49 930.35 930.39 930.30 930.32 0.0K
14:50 930.28 930.35 930.27 930.33 0.0K
14:51 930.34 930.48 930.23 930.48 0.0K
14:52 930.49 930.54 930.31 930.31 0.0K
14:53 930.32 930.61 930.32 930.60 0.0K
14:54 930.58 930.58 930.48 930.48 0.0K
14:55 930.51 930.61 930.51 930.60 0.0K
14:56 930.59 930.71 930.57 930.63 0.0K
14:57 930.61 930.83 930.59 930.81 0.0K
14:58 930.82 930.95 930.76 930.91 0.0K
14:59 930.91 930.94 930.68 930.71 0.0K
15:00 930.68 930.68 930.54 930.63 0.0K
15:01 930.64 930.65 930.43 930.45 0.0K
15:02 930.48 930.48 930.25 930.32 0.0K
15:03 930.28 930.37 930.27 930.30 0.0K
15:04 930.27 930.59 930.27 930.58 0.0K
15:05 930.60 930.67 930.56 930.67 0.0K
15:06 930.65 930.91 930.63 930.90 0.0K
15:07 930.91 930.94 930.76 930.80 0.0K
15:08 930.82 931.05 930.82 930.98 0.0K
15:09 930.94 930.94 930.71 930.76 0.0K
15:10 930.76 930.87 930.75 930.85 0.0K
15:11 930.89 930.93 930.81 930.81 0.0K
15:12 930.78 930.86 930.74 930.84 0.0K
15:13 930.81 931.14 930.81 931.13 0.0K
15:14 931.14 931.46 931.14 931.37 0.0K
15:15 931.40 931.46 931.24 931.46 0.0K
15:16 931.47 931.48 931.19 931.23 0.0K
15:17 931.22 931.30 931.13 931.30 0.0K
15:18 931.32 931.37 931.28 931.34 0.0K
15:19 931.30 931.33 931.27 931.28 0.0K
15:20 931.30 931.30 930.97 930.97 0.0K
15:21 930.98 931.20 930.98 931.20 0.0K
15:22 931.22 931.24 931.12 931.21 0.0K
15:23 931.20 931.22 930.64 930.70 0.0K
15:24 930.67 930.67 930.52 930.64 0.0K
15:25 930.64 930.64 930.38 930.39 0.0K
15:26 930.40 930.40 930.22 930.32 0.0K
15:27 930.29 930.31 930.05 930.24 0.0K
15:28 930.33 930.33 930.16 930.30 0.0K
15:29 930.32 930.64 930.32 930.64 0.0K
15:30 930.64 930.92 930.64 930.78 0.0K
15:31 930.76 930.78 930.55 930.55 0.0K
15:32 930.53 930.95 930.49 930.90 0.0K
15:33 930.93 930.98 930.89 930.90 0.0K
15:34 930.89 930.92 930.79 930.79 0.0K
15:35 930.78 930.92 930.63 930.89 0.0K
15:36 930.88 931.00 930.60 930.60 0.0K
15:37 930.60 930.80 930.59 930.70 0.0K
15:38 930.62 930.72 930.56 930.66 0.0K
15:39 930.66 930.66 930.41 930.41 0.0K
15:40 930.42 930.61 930.42 930.59 0.0K
15:41 930.52 930.84 930.51 930.77 0.0K
15:42 930.79 930.79 930.51 930.64 0.0K
15:43 930.63 930.89 930.63 930.78 0.0K
15:44 930.77 930.81 930.66 930.73 0.0K
15:45 930.70 930.76 930.60 930.63 0.0K
15:46 930.63 930.67 930.44 930.45 0.0K
15:47 930.47 930.47 930.16 930.42 0.0K
15:48 930.46 930.50 930.23 930.28 0.0K
15:49 930.29 930.60 930.29 930.59 0.0K
15:50 930.74 930.81 930.56 930.79 0.0K
15:51 930.83 930.99 930.78 930.99 0.0K
15:52 930.97 931.05 930.75 930.98 0.0K
15:53 931.00 931.20 930.92 931.17 0.0K
15:54 931.20 931.50 931.18 931.22 0.0K
15:55 931.22 931.22 930.79 930.85 0.0K
15:56 930.80 931.02 930.71 931.00 0.0K
15:57 931.01 931.01 930.84 930.92 0.0K
15:58 930.95 930.97 930.85 930.97 0.0K
15:59 930.98 932.69 930.56 932.69 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar