NASDAQ 100 Technology TR (NTTR)

🏛️ Vereinigte Staaten →
15,306.60
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 15,072.45 15,081.34 15,068.96 15,070.55 0.0K
09:31 15,072.71 15,080.62 15,066.18 15,072.25 0.0K
09:32 15,073.06 15,119.03 15,073.06 15,119.03 0.0K
09:33 15,117.35 15,125.51 15,116.22 15,122.58 0.0K
09:34 15,125.04 15,130.22 15,120.45 15,120.45 0.0K
09:35 15,120.43 15,126.99 15,115.12 15,115.12 0.0K
09:36 15,114.87 15,115.02 15,107.62 15,115.02 0.0K
09:37 15,119.98 15,124.19 15,117.01 15,123.06 0.0K
09:38 15,124.13 15,128.19 15,120.92 15,125.85 0.0K
09:39 15,123.26 15,132.03 15,122.70 15,126.71 0.0K
09:40 15,126.36 15,127.90 15,109.64 15,109.64 0.0K
09:41 15,110.35 15,117.20 15,097.80 15,098.17 0.0K
09:42 15,101.89 15,120.31 15,101.89 15,120.31 0.0K
09:43 15,123.49 15,127.30 15,118.79 15,118.79 0.0K
09:44 15,118.13 15,125.49 15,112.42 15,112.42 0.0K
09:45 15,110.73 15,110.73 15,098.87 15,105.36 0.0K
09:46 15,109.19 15,126.57 15,108.83 15,126.57 0.0K
09:47 15,126.74 15,147.33 15,126.74 15,144.61 0.0K
09:48 15,145.71 15,148.38 15,138.08 15,142.24 0.0K
09:49 15,144.36 15,155.22 15,144.36 15,152.54 0.0K
09:50 15,153.82 15,157.65 15,153.82 15,157.65 0.0K
09:51 15,143.73 15,143.73 15,136.51 15,137.54 0.0K
09:52 15,139.33 15,143.18 15,137.40 15,137.40 0.0K
09:53 15,138.60 15,150.79 15,138.60 15,150.79 0.0K
09:54 15,151.53 15,154.29 15,146.72 15,146.98 0.0K
09:55 15,147.46 15,147.46 15,138.62 15,138.62 0.0K
09:56 15,140.18 15,141.89 15,138.40 15,141.43 0.0K
09:57 15,142.15 15,153.12 15,142.15 15,151.32 0.0K
09:58 15,151.38 15,155.16 15,151.38 15,152.66 0.0K
09:59 15,153.51 15,156.70 15,153.51 15,156.69 0.0K
10:00 15,156.70 15,169.07 15,156.70 15,166.54 0.0K
10:01 15,166.54 15,172.37 15,166.54 15,168.11 0.0K
10:02 15,167.04 15,167.04 15,155.74 15,155.74 0.0K
10:03 15,156.37 15,156.71 15,142.91 15,142.91 0.0K
10:04 15,140.57 15,140.67 15,134.67 15,137.42 0.0K
10:05 15,140.32 15,141.00 15,132.84 15,135.06 0.0K
10:06 15,135.44 15,135.44 15,121.73 15,121.73 0.0K
10:07 15,121.61 15,121.61 15,100.67 15,101.17 0.0K
10:08 15,101.84 15,108.10 15,097.63 15,102.67 0.0K
10:09 15,101.72 15,103.17 15,099.66 15,099.66 0.0K
10:10 15,102.90 15,107.78 15,092.57 15,092.57 0.0K
10:11 15,094.01 15,094.53 15,086.37 15,086.37 0.0K
10:12 15,087.36 15,095.98 15,087.36 15,095.22 0.0K
10:13 15,094.58 15,094.58 15,077.96 15,077.96 0.0K
10:14 15,079.77 15,088.37 15,079.77 15,084.82 0.0K
10:15 15,084.08 15,084.08 15,073.78 15,074.80 0.0K
10:16 15,075.27 15,086.24 15,075.27 15,081.82 0.0K
10:17 15,081.15 15,088.26 15,081.15 15,085.76 0.0K
10:18 15,083.72 15,086.99 15,075.55 15,076.25 0.0K
10:19 15,076.93 15,085.74 15,076.93 15,084.66 0.0K
10:20 15,084.73 15,090.10 15,083.22 15,090.10 0.0K
10:21 15,090.35 15,090.35 15,077.73 15,080.05 0.0K
10:22 15,081.24 15,081.24 15,076.35 15,076.43 0.0K
10:23 15,075.99 15,085.07 15,075.76 15,080.81 0.0K
10:24 15,080.93 15,081.98 15,070.89 15,072.24 0.0K
10:25 15,072.45 15,072.45 15,056.13 15,057.18 0.0K
10:26 15,057.46 15,059.12 15,043.62 15,043.62 0.0K
10:27 15,044.63 15,045.93 15,036.04 15,037.68 0.0K
10:28 15,039.37 15,045.13 15,036.74 15,045.13 0.0K
10:29 15,044.60 15,062.73 15,044.60 15,062.73 0.0K
10:30 15,059.76 15,062.14 15,057.67 15,061.10 0.0K
10:31 15,060.31 15,060.31 15,052.46 15,055.45 0.0K
10:32 15,055.68 15,060.95 15,050.90 15,053.62 0.0K
10:33 15,053.91 15,057.34 15,048.60 15,050.70 0.0K
10:34 15,049.78 15,049.78 15,045.93 15,046.30 0.0K
10:35 15,045.62 15,048.86 15,042.17 15,048.86 0.0K
10:36 15,048.92 15,061.42 15,048.92 15,058.86 0.0K
10:37 15,057.94 15,067.46 15,057.94 15,067.46 0.0K
10:38 15,069.03 15,085.89 15,066.63 15,085.68 0.0K
10:39 15,086.47 15,092.06 15,085.94 15,091.17 0.0K
10:40 15,090.61 15,100.47 15,088.62 15,100.47 0.0K
10:41 15,100.67 15,101.85 15,099.33 15,101.24 0.0K
10:42 15,102.68 15,104.68 15,097.62 15,103.62 0.0K
10:43 15,104.82 15,105.24 15,097.66 15,102.65 0.0K
10:44 15,102.41 15,102.50 15,098.85 15,099.34 0.0K
10:45 15,099.36 15,102.62 15,083.07 15,083.07 0.0K
10:46 15,083.02 15,088.22 15,083.02 15,086.34 0.0K
10:47 15,086.47 15,087.40 15,074.35 15,074.35 0.0K
10:48 15,075.27 15,075.27 15,071.90 15,074.40 0.0K
10:49 15,074.93 15,075.54 15,058.82 15,058.82 0.0K
10:50 15,057.57 15,057.57 15,049.65 15,049.65 0.0K
10:51 15,050.09 15,067.42 15,049.84 15,066.75 0.0K
10:52 15,066.87 15,070.10 15,066.30 15,067.54 0.0K
10:53 15,068.04 15,073.56 15,066.82 15,068.49 0.0K
10:54 15,068.62 15,072.24 15,068.62 15,070.45 0.0K
10:55 15,069.20 15,081.10 15,069.20 15,081.03 0.0K
10:56 15,080.40 15,081.16 15,070.04 15,072.42 0.0K
10:57 15,072.47 15,078.90 15,072.47 15,077.18 0.0K
10:58 15,077.01 15,078.09 15,076.31 15,076.52 0.0K
10:59 15,076.95 15,076.95 15,066.40 15,067.01 0.0K
11:00 15,067.34 15,073.21 15,067.34 15,071.58 0.0K
11:01 15,071.39 15,071.39 15,062.57 15,062.57 0.0K
11:02 15,062.12 15,065.96 15,062.12 15,063.35 0.0K
11:03 15,063.98 15,071.69 15,063.98 15,070.28 0.0K
11:04 15,070.09 15,074.84 15,068.33 15,068.70 0.0K
11:05 15,069.00 15,071.51 15,065.20 15,065.20 0.0K
11:06 15,064.13 15,072.77 15,062.83 15,065.96 0.0K
11:07 15,067.18 15,074.21 15,067.18 15,074.21 0.0K
11:08 15,074.47 15,077.42 15,072.16 15,074.76 0.0K
11:09 15,074.70 15,076.10 15,072.41 15,074.55 0.0K
11:10 15,074.35 15,076.70 15,066.50 15,066.50 0.0K
11:11 15,066.40 15,068.87 15,062.73 15,062.73 0.0K
11:12 15,062.58 15,062.79 15,056.82 15,057.15 0.0K
11:13 15,057.70 15,061.96 15,057.52 15,060.21 0.0K
11:14 15,060.53 15,060.88 15,056.76 15,056.76 0.0K
11:15 15,056.61 15,060.88 15,052.92 15,060.38 0.0K
11:16 15,060.64 15,074.37 15,060.64 15,073.73 0.0K
11:17 15,074.10 15,078.75 15,072.43 15,078.75 0.0K
11:18 15,078.40 15,081.88 15,078.40 15,080.34 0.0K
11:19 15,081.43 15,090.48 15,081.43 15,089.52 0.0K
11:20 15,089.53 15,093.13 15,089.02 15,091.58 0.0K
11:21 15,091.24 15,091.24 15,079.57 15,081.56 0.0K
11:22 15,082.01 15,082.01 15,074.77 15,077.24 0.0K
11:23 15,078.90 15,079.30 15,073.85 15,076.02 0.0K
11:24 15,074.67 15,079.69 15,072.84 15,078.95 0.0K
11:25 15,078.86 15,090.92 15,078.86 15,090.92 0.0K
11:26 15,093.71 15,099.08 15,093.71 15,098.57 0.0K
11:27 15,099.59 15,103.54 15,099.59 15,103.54 0.0K
11:28 15,108.28 15,109.49 15,105.28 15,105.28 0.0K
11:29 15,105.65 15,109.77 15,105.65 15,109.77 0.0K
11:30 15,109.93 15,111.97 15,109.23 15,110.78 0.0K
11:31 15,111.10 15,112.76 15,108.96 15,109.57 0.0K
11:32 15,109.47 15,110.48 15,108.84 15,108.84 0.0K
11:33 15,109.32 15,109.85 15,104.78 15,105.61 0.0K
11:34 15,105.70 15,109.62 15,105.70 15,109.05 0.0K
11:35 15,109.20 15,110.91 15,105.17 15,105.53 0.0K
11:36 15,106.64 15,109.47 15,106.39 15,109.26 0.0K
11:37 15,109.08 15,109.08 15,100.22 15,100.44 0.0K
11:38 15,099.87 15,099.87 15,093.09 15,093.09 0.0K
11:39 15,093.14 15,095.26 15,093.14 15,094.74 0.0K
11:40 15,094.95 15,103.72 15,094.95 15,101.45 0.0K
11:41 15,101.79 15,102.38 15,098.56 15,102.30 0.0K
11:42 15,102.89 15,102.89 15,098.24 15,100.63 0.0K
11:43 15,101.51 15,110.71 15,101.51 15,110.71 0.0K
11:44 15,111.70 15,115.86 15,111.70 15,111.85 0.0K
11:45 15,110.14 15,110.14 15,106.34 15,108.69 0.0K
11:46 15,108.84 15,111.45 15,108.53 15,109.90 0.0K
11:47 15,110.68 15,112.63 15,110.49 15,110.49 0.0K
11:48 15,110.46 15,116.16 15,110.46 15,116.16 0.0K
11:49 15,116.78 15,120.34 15,116.17 15,120.03 0.0K
11:50 15,120.59 15,121.17 15,111.63 15,111.63 0.0K
11:51 15,111.35 15,120.47 15,111.35 15,120.46 0.0K
11:52 15,120.49 15,122.33 15,119.36 15,120.02 0.0K
11:53 15,119.34 15,119.34 15,111.47 15,112.80 0.0K
11:54 15,112.51 15,118.44 15,112.51 15,118.00 0.0K
11:55 15,117.76 15,119.06 15,114.71 15,116.68 0.0K
11:56 15,117.02 15,119.54 15,117.02 15,119.16 0.0K
11:57 15,119.07 15,120.49 15,116.62 15,119.85 0.0K
11:58 15,120.60 15,121.06 15,112.03 15,112.03 0.0K
11:59 15,110.76 15,110.76 15,107.05 15,107.82 0.0K
12:00 15,108.58 15,108.58 15,103.16 15,105.11 0.0K
12:01 15,105.52 15,111.73 15,105.52 15,110.91 0.0K
12:02 15,110.51 15,116.44 15,110.39 15,112.06 0.0K
12:03 15,112.44 15,114.03 15,108.79 15,109.89 0.0K
12:04 15,109.66 15,114.79 15,109.66 15,113.44 0.0K
12:05 15,115.53 15,116.30 15,110.62 15,111.39 0.0K
12:06 15,111.85 15,117.08 15,111.85 15,116.99 0.0K
12:07 15,117.42 15,118.76 15,112.29 15,113.44 0.0K
12:08 15,112.80 15,112.80 15,108.11 15,109.66 0.0K
12:09 15,109.73 15,109.73 15,105.37 15,106.19 0.0K
12:10 15,106.23 15,106.23 15,104.08 15,105.25 0.0K
12:11 15,105.31 15,108.03 15,105.16 15,105.55 0.0K
12:12 15,105.33 15,109.57 15,105.33 15,108.56 0.0K
12:13 15,108.03 15,110.00 15,107.29 15,110.00 0.0K
12:14 15,110.27 15,117.76 15,110.27 15,117.43 0.0K
12:15 15,117.11 15,124.30 15,116.93 15,123.37 0.0K
12:16 15,124.02 15,124.36 15,121.50 15,124.11 0.0K
12:17 15,124.74 15,124.74 15,121.12 15,123.14 0.0K
12:18 15,122.97 15,123.54 15,120.74 15,123.54 0.0K
12:19 15,123.66 15,130.82 15,123.66 15,130.59 0.0K
12:20 15,130.39 15,137.18 15,130.39 15,137.18 0.0K
12:21 15,139.26 15,148.44 15,139.26 15,148.38 0.0K
12:22 15,148.37 15,148.37 15,144.95 15,148.31 0.0K
12:23 15,149.39 15,150.07 15,148.31 15,148.42 0.0K
12:24 15,148.55 15,157.03 15,148.55 15,157.03 0.0K
12:25 15,157.88 15,164.39 15,157.88 15,162.29 0.0K
12:26 15,162.00 15,162.15 15,158.51 15,159.65 0.0K
12:27 15,159.99 15,162.32 15,157.01 15,157.01 0.0K
12:28 15,157.03 15,157.03 15,151.21 15,151.21 0.0K
12:29 15,152.76 15,154.46 15,152.53 15,154.29 0.0K
12:30 15,154.30 15,155.33 15,153.81 15,154.83 0.0K
12:31 15,154.95 15,157.67 15,154.95 15,155.37 0.0K
12:32 15,155.05 15,155.93 15,151.13 15,151.13 0.0K
12:33 15,149.51 15,149.51 15,142.46 15,143.23 0.0K
12:34 15,143.67 15,149.54 15,143.67 15,149.11 0.0K
12:35 15,148.90 15,149.35 15,144.69 15,147.28 0.0K
12:36 15,147.88 15,151.37 15,147.38 15,150.59 0.0K
12:37 15,151.82 15,159.57 15,151.82 15,159.57 0.0K
12:38 15,159.61 15,160.09 15,156.15 15,156.15 0.0K
12:39 15,155.56 15,156.86 15,154.88 15,156.86 0.0K
12:40 15,156.56 15,157.87 15,154.98 15,156.74 0.0K
12:41 15,156.78 15,163.91 15,156.53 15,163.91 0.0K
12:42 15,164.15 15,164.15 15,162.07 15,163.59 0.0K
12:43 15,163.58 15,165.94 15,162.92 15,163.17 0.0K
12:44 15,162.98 15,166.96 15,162.98 15,166.34 0.0K
12:45 15,165.18 15,166.75 15,163.73 15,164.20 0.0K
12:46 15,164.16 15,167.82 15,164.16 15,167.68 0.0K
12:47 15,168.20 15,171.30 15,168.20 15,170.82 0.0K
12:48 15,170.11 15,170.11 15,164.76 15,168.19 0.0K
12:49 15,167.27 15,169.33 15,166.18 15,169.33 0.0K
12:50 15,169.57 15,171.89 15,169.00 15,171.48 0.0K
12:51 15,171.33 15,173.20 15,170.46 15,173.20 0.0K
12:52 15,173.25 15,179.53 15,173.25 15,176.58 0.0K
12:53 15,176.87 15,177.65 15,174.37 15,174.37 0.0K
12:54 15,175.33 15,177.35 15,175.33 15,176.98 0.0K
12:55 15,176.85 15,178.21 15,176.20 15,177.04 0.0K
12:56 15,176.30 15,176.30 15,173.35 15,175.00 0.0K
12:57 15,175.12 15,181.69 15,174.56 15,181.69 0.0K
12:58 15,182.72 15,184.36 15,182.41 15,184.36 0.0K
12:59 15,184.31 15,186.15 15,184.31 15,186.16 0.0K
13:00 15,185.58 15,186.87 15,182.32 15,182.32 0.0K
13:01 15,181.36 15,183.53 15,181.36 15,182.27 0.0K
13:02 15,182.42 15,184.79 15,182.42 15,183.60 0.0K
13:03 15,183.97 15,183.97 15,177.79 15,178.37 0.0K
13:04 15,178.10 15,179.75 15,176.89 15,179.44 0.0K
13:05 15,179.41 15,181.44 15,178.16 15,181.07 0.0K
13:06 15,181.15 15,182.78 15,180.28 15,182.34 0.0K
13:07 15,183.00 15,183.23 15,177.81 15,177.94 0.0K
13:08 15,177.80 15,180.25 15,176.15 15,180.23 0.0K
13:09 15,180.84 15,183.25 15,180.84 15,183.25 0.0K
13:10 15,183.35 15,188.85 15,183.35 15,187.57 0.0K
13:11 15,187.21 15,187.66 15,186.49 15,187.66 0.0K
13:12 15,187.78 15,189.94 15,187.66 15,189.39 0.0K
13:13 15,189.77 15,191.24 15,188.03 15,188.31 0.0K
13:14 15,188.55 15,189.99 15,187.18 15,187.18 0.0K
13:15 15,187.16 15,187.16 15,181.21 15,181.49 0.0K
13:16 15,181.33 15,183.86 15,181.33 15,183.28 0.0K
13:17 15,183.41 15,184.77 15,182.71 15,184.62 0.0K
13:18 15,184.30 15,184.76 15,182.53 15,183.84 0.0K
13:19 15,183.72 15,184.97 15,182.34 15,183.24 0.0K
13:20 15,182.90 15,182.90 15,176.69 15,177.66 0.0K
13:21 15,177.58 15,179.28 15,175.13 15,176.06 0.0K
13:22 15,175.89 15,181.75 15,175.89 15,180.76 0.0K
13:23 15,180.44 15,181.71 15,180.14 15,181.69 0.0K
13:24 15,181.29 15,182.50 15,181.07 15,182.50 0.0K
13:25 15,183.15 15,184.27 15,181.71 15,181.71 0.0K
13:26 15,181.70 15,185.52 15,181.03 15,185.52 0.0K
13:27 15,185.34 15,186.66 15,185.21 15,186.56 0.0K
13:28 15,186.61 15,190.06 15,186.61 15,187.75 0.0K
13:29 15,187.68 15,187.68 15,185.73 15,186.84 0.0K
13:30 15,187.24 15,188.71 15,186.05 15,188.71 0.0K
13:31 15,188.78 15,189.00 15,186.66 15,187.41 0.0K
13:32 15,187.67 15,187.80 15,183.17 15,186.70 0.0K
13:33 15,187.06 15,188.16 15,187.06 15,187.80 0.0K
13:34 15,188.06 15,189.12 15,187.72 15,187.92 0.0K
13:35 15,187.54 15,187.54 15,184.46 15,184.99 0.0K
13:36 15,185.42 15,187.08 15,185.42 15,186.89 0.0K
13:37 15,186.69 15,187.29 15,185.16 15,185.16 0.0K
13:38 15,185.07 15,186.04 15,181.67 15,182.63 0.0K
13:39 15,183.02 15,186.76 15,183.02 15,184.38 0.0K
13:40 15,184.08 15,186.61 15,183.11 15,183.11 0.0K
13:41 15,182.49 15,182.49 15,179.99 15,180.84 0.0K
13:42 15,181.62 15,182.49 15,181.51 15,181.59 0.0K
13:43 15,182.02 15,185.26 15,180.53 15,184.95 0.0K
13:44 15,185.29 15,186.61 15,182.99 15,183.59 0.0K
13:45 15,183.85 15,183.85 15,181.39 15,181.39 0.0K
13:46 15,181.53 15,181.57 15,176.59 15,176.59 0.0K
13:47 15,176.50 15,179.03 15,176.50 15,177.46 0.0K
13:48 15,177.40 15,179.21 15,177.40 15,179.21 0.0K
13:49 15,179.81 15,179.93 15,178.00 15,178.85 0.0K
13:50 15,179.08 15,179.08 15,176.48 15,176.48 0.0K
13:51 15,176.68 15,176.68 15,173.58 15,173.78 0.0K
13:52 15,173.45 15,175.22 15,173.45 15,173.75 0.0K
13:53 15,173.38 15,174.26 15,172.58 15,172.89 0.0K
13:54 15,173.12 15,173.42 15,169.23 15,169.72 0.0K
13:55 15,169.19 15,169.57 15,163.25 15,163.82 0.0K
13:56 15,163.78 15,165.08 15,163.28 15,163.40 0.0K
13:57 15,163.54 15,171.62 15,163.36 15,171.43 0.0K
13:58 15,171.58 15,176.04 15,171.58 15,176.04 0.0K
13:59 15,176.70 15,181.35 15,176.50 15,181.35 0.0K
14:00 15,181.34 15,188.67 15,181.34 15,188.73 0.0K
14:01 15,189.25 15,194.55 15,189.25 15,194.55 0.0K
14:02 15,194.55 15,195.71 15,193.91 15,195.49 0.0K
14:03 15,194.71 15,196.14 15,193.73 15,196.01 0.0K
14:04 15,196.97 15,198.61 15,194.75 15,194.75 0.0K
14:05 15,194.50 15,194.71 15,182.20 15,182.20 0.0K
14:06 15,182.12 15,182.12 15,178.60 15,178.60 0.0K
14:07 15,179.21 15,180.51 15,178.90 15,179.89 0.0K
14:08 15,179.87 15,180.82 15,176.74 15,176.77 0.0K
14:09 15,177.07 15,177.07 15,171.64 15,171.64 0.0K
14:10 15,171.43 15,171.43 15,167.39 15,167.39 0.0K
14:11 15,167.03 15,167.37 15,164.66 15,164.73 0.0K
14:12 15,165.03 15,174.42 15,165.03 15,174.42 0.0K
14:13 15,174.93 15,177.42 15,174.93 15,176.13 0.0K
14:14 15,176.12 15,180.05 15,176.12 15,180.05 0.0K
14:15 15,179.98 15,184.57 15,179.98 15,184.57 0.0K
14:16 15,184.26 15,185.86 15,183.79 15,185.84 0.0K
14:17 15,185.96 15,189.67 15,185.06 15,189.25 0.0K
14:18 15,189.08 15,189.54 15,188.66 15,188.70 0.0K
14:19 15,189.09 15,189.09 15,185.47 15,185.47 0.0K
14:20 15,184.79 15,185.12 15,182.03 15,182.03 0.0K
14:21 15,181.88 15,186.13 15,181.88 15,186.01 0.0K
14:22 15,186.52 15,187.16 15,186.40 15,186.59 0.0K
14:23 15,186.90 15,188.25 15,186.90 15,188.25 0.0K
14:24 15,188.42 15,194.50 15,188.42 15,194.50 0.0K
14:25 15,194.65 15,198.20 15,194.65 15,197.78 0.0K
14:26 15,197.55 15,199.55 15,197.51 15,198.60 0.0K
14:27 15,196.92 15,196.92 15,191.45 15,191.45 0.0K
14:28 15,190.93 15,191.05 15,189.43 15,189.72 0.0K
14:29 15,189.35 15,192.65 15,189.35 15,192.04 0.0K
14:30 15,193.71 15,195.45 15,192.80 15,195.45 0.0K
14:31 15,194.69 15,194.69 15,192.75 15,193.54 0.0K
14:32 15,193.03 15,193.03 15,191.23 15,191.88 0.0K
14:33 15,191.38 15,193.30 15,191.16 15,192.32 0.0K
14:34 15,192.72 15,193.47 15,191.91 15,192.95 0.0K
14:35 15,192.95 15,193.97 15,192.35 15,192.35 0.0K
14:36 15,191.52 15,193.50 15,190.95 15,191.72 0.0K
14:37 15,191.78 15,192.15 15,190.75 15,191.89 0.0K
14:38 15,192.00 15,192.30 15,191.31 15,191.44 0.0K
14:39 15,191.42 15,192.56 15,190.31 15,191.54 0.0K
14:40 15,191.42 15,195.39 15,191.31 15,192.58 0.0K
14:41 15,192.37 15,194.52 15,191.20 15,194.49 0.0K
14:42 15,194.53 15,194.85 15,192.04 15,192.04 0.0K
14:43 15,191.62 15,193.51 15,190.92 15,190.92 0.0K
14:44 15,190.88 15,191.06 15,188.32 15,188.64 0.0K
14:45 15,187.89 15,188.98 15,179.31 15,184.47 0.0K
14:46 15,184.09 15,184.46 15,178.06 15,179.06 0.0K
14:47 15,179.52 15,187.24 15,179.37 15,187.24 0.0K
14:48 15,187.77 15,190.07 15,187.77 15,190.07 0.0K
14:49 15,189.77 15,189.98 15,188.75 15,189.69 0.0K
14:50 15,189.23 15,189.23 15,183.78 15,183.78 0.0K
14:51 15,185.16 15,185.48 15,184.03 15,184.95 0.0K
14:52 15,184.64 15,184.64 15,180.40 15,182.16 0.0K
14:53 15,182.28 15,182.66 15,180.99 15,181.31 0.0K
14:54 15,180.26 15,180.26 15,178.80 15,179.71 0.0K
14:55 15,180.87 15,182.32 15,180.87 15,182.08 0.0K
14:56 15,182.81 15,186.87 15,182.34 15,186.87 0.0K
14:57 15,186.80 15,188.36 15,186.17 15,187.07 0.0K
14:58 15,186.50 15,189.59 15,186.42 15,189.10 0.0K
14:59 15,188.75 15,190.35 15,188.13 15,189.79 0.0K
15:00 15,190.45 15,193.00 15,190.45 15,192.20 0.0K
15:01 15,191.82 15,192.09 15,190.23 15,191.75 0.0K
15:02 15,191.98 15,194.88 15,191.87 15,194.88 0.0K
15:03 15,194.94 15,197.47 15,194.94 15,197.47 0.0K
15:04 15,197.59 15,197.67 15,196.48 15,197.31 0.0K
15:05 15,197.04 15,198.35 15,195.08 15,198.35 0.0K
15:06 15,198.07 15,198.07 15,195.06 15,195.06 0.0K
15:07 15,195.15 15,195.15 15,192.17 15,192.17 0.0K
15:08 15,192.20 15,192.20 15,190.38 15,190.44 0.0K
15:09 15,190.48 15,190.56 15,186.22 15,186.22 0.0K
15:10 15,186.06 15,186.87 15,184.02 15,186.87 0.0K
15:11 15,187.80 15,190.35 15,187.36 15,190.26 0.0K
15:12 15,190.43 15,191.29 15,189.56 15,191.22 0.0K
15:13 15,191.20 15,191.20 15,189.01 15,189.60 0.0K
15:14 15,190.54 15,193.43 15,190.54 15,192.66 0.0K
15:15 15,191.98 15,191.98 15,187.30 15,188.12 0.0K
15:16 15,188.28 15,192.05 15,188.28 15,192.05 0.0K
15:17 15,192.01 15,197.76 15,192.01 15,197.73 0.0K
15:18 15,198.18 15,198.66 15,197.32 15,197.65 0.0K
15:19 15,197.63 15,198.87 15,196.50 15,198.87 0.0K
15:20 15,198.98 15,200.70 15,198.51 15,198.73 0.0K
15:21 15,198.73 15,199.08 15,195.64 15,195.56 0.0K
15:22 15,195.48 15,195.48 15,192.95 15,193.47 0.0K
15:23 15,193.55 15,198.77 15,193.55 15,198.77 0.0K
15:24 15,199.28 15,199.28 15,198.33 15,198.38 0.0K
15:25 15,198.18 15,201.51 15,198.18 15,201.16 0.0K
15:26 15,201.14 15,201.14 15,199.23 15,200.06 0.0K
15:27 15,199.87 15,202.04 15,199.08 15,202.04 0.0K
15:28 15,202.15 15,202.51 15,199.17 15,199.17 0.0K
15:29 15,199.03 15,199.03 15,195.40 15,195.40 0.0K
15:30 15,195.46 15,195.82 15,191.51 15,191.51 0.0K
15:31 15,190.36 15,191.73 15,189.57 15,190.04 0.0K
15:32 15,190.36 15,192.99 15,189.84 15,191.93 0.0K
15:33 15,191.48 15,191.84 15,189.88 15,190.65 0.0K
15:34 15,190.83 15,192.81 15,190.22 15,191.77 0.0K
15:35 15,191.97 15,191.97 15,187.64 15,187.64 0.0K
15:36 15,187.58 15,187.58 15,185.50 15,185.50 0.0K
15:37 15,186.09 15,188.67 15,185.84 15,187.45 0.0K
15:38 15,187.47 15,194.07 15,187.47 15,193.15 0.0K
15:39 15,193.48 15,193.58 15,191.42 15,192.56 0.0K
15:40 15,192.60 15,195.88 15,191.17 15,195.54 0.0K
15:41 15,195.45 15,196.95 15,194.04 15,196.95 0.0K
15:42 15,197.29 15,200.38 15,197.29 15,199.96 0.0K
15:43 15,200.16 15,200.66 15,195.78 15,195.87 0.0K
15:44 15,195.72 15,196.24 15,192.54 15,192.59 0.0K
15:45 15,192.84 15,195.64 15,192.42 15,193.26 0.0K
15:46 15,192.95 15,194.65 15,191.67 15,191.67 0.0K
15:47 15,191.46 15,191.91 15,188.68 15,189.75 0.0K
15:48 15,189.52 15,196.67 15,189.52 15,196.06 0.0K
15:49 15,196.05 15,202.27 15,195.96 15,202.27 0.0K
15:50 15,204.78 15,204.78 15,187.75 15,187.75 0.0K
15:51 15,187.08 15,187.75 15,183.14 15,186.36 0.0K
15:52 15,187.68 15,188.43 15,183.98 15,185.33 0.0K
15:53 15,185.38 15,194.44 15,185.38 15,194.44 0.0K
15:54 15,195.11 15,206.35 15,194.29 15,203.89 0.0K
15:55 15,206.47 15,206.47 15,190.24 15,190.64 0.0K
15:56 15,191.90 15,194.47 15,188.82 15,189.88 0.0K
15:57 15,189.58 15,200.49 15,189.58 15,199.87 0.0K
15:58 15,199.41 15,200.81 15,198.58 15,199.91 0.0K
15:59 15,198.42 15,199.52 15,192.45 15,194.58 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 15,338.00 15,378.30 15,286.20 15,306.60 0.0M
2025-09-26 15,072.50 15,208.00 15,035.70 15,194.60 0.0M
2025-09-25 14,951.52 15,091.28 14,835.75 15,062.11 0.0M
2025-09-24 15,185.00 15,232.75 15,039.88 15,126.48 0.0M
2025-09-23 15,267.36 15,313.50 15,148.86 15,166.08 0.0M
2025-09-22 15,128.52 15,297.25 15,099.92 15,272.38 0.0M
2025-09-19 15,150.41 15,165.79 15,036.87 15,149.03 0.0M
2025-09-18 15,041.91 15,213.35 15,025.76 15,136.64 0.0M
2025-09-17 14,717.91 14,807.50 14,555.79 14,732.96 0.0M
2025-09-16 14,669.83 14,696.47 14,596.44 14,679.17 0.0M
2025-09-15 14,512.10 14,635.52 14,505.35 14,632.71 0.0M
2025-09-14 14,568.67 14,495.35 14,495.35 14,495.35 0.0M
2025-09-12 14,568.67 14,569.43 14,476.50 14,495.35 0.0M
2025-09-11 14,458.56 14,576.18 14,455.99 14,529.39 0.0M
2025-09-10 14,416.63 14,468.97 14,284.96 14,351.80 0.0M
2025-09-09 14,456.19 14,482.43 14,378.21 14,474.95 0.0M
2025-09-08 14,400.87 14,437.92 14,343.76 14,409.27 0.0M
2025-09-05 14,303.15 14,344.25 14,105.31 14,271.81 0.0M
2025-09-04 13,989.77 14,167.70 13,919.89 14,158.85 0.0M
2025-09-03 14,054.08 14,097.57 13,943.90 14,044.58 0.0M
2025-09-02 13,836.26 14,019.29 13,809.11 14,013.88 0.0M
2025-08-29 14,287.16 14,297.67 14,122.25 14,153.02 0.0M
2025-08-28 14,293.75 14,397.62 14,274.94 14,371.05 0.0M
2025-08-27 14,164.90 14,239.29 14,127.51 14,225.61 0.0M
2025-08-26 14,163.76 14,222.57 14,126.13 14,169.39 0.0M
2025-08-25 14,195.84 14,195.84 14,097.61 14,140.06 0.0M
2025-08-22 13,917.31 14,302.28 13,890.69 14,209.37 0.0M
2025-08-21 13,888.08 13,960.77 13,825.01 13,892.71 0.0M
2025-08-20 13,968.92 13,969.64 13,679.73 13,944.70 0.0M
2025-08-19 14,260.43 14,267.08 13,992.00 14,010.31 0.0M
2025-08-18 14,164.71 14,246.86 14,159.02 14,236.64 0.0M
2025-08-15 14,234.74 14,240.46 14,151.03 14,186.90 0.0M
2025-08-14 14,257.12 14,319.02 14,193.53 14,293.85 0.0M
2025-08-13 14,401.60 14,402.19 14,320.04 14,387.74 0.0M
2025-08-12 14,097.79 14,310.16 14,050.00 14,306.30 0.0M
2025-08-11 14,152.54 14,247.48 13,991.90 14,018.84 0.0M
2025-08-08 14,099.82 14,154.52 14,068.98 14,112.62 0.0M
2025-08-07 14,287.89 14,294.38 13,936.75 14,070.85 0.0M
2025-08-06 14,052.84 14,125.35 13,955.53 14,122.29 0.0M
2025-08-05 14,186.86 14,206.45 13,961.59 13,986.28 0.0M
2025-08-04 14,045.02 14,152.40 14,023.17 14,151.63 0.0M
2025-08-01 14,010.42 14,061.14 13,771.13 13,929.85 0.0M
2025-07-31 14,436.53 14,454.00 14,188.12 14,226.39 0.0M
2025-07-30 14,570.41 14,618.07 14,430.34 14,521.46 0.0M
2025-07-29 14,668.65 14,735.31 14,510.98 14,546.71 0.0M
2025-07-28 14,554.65 14,596.52 14,490.79 14,543.34 0.0M
2025-07-25 14,327.41 14,458.88 14,322.56 14,436.84 0.0M
2025-07-24 14,414.35 14,427.67 14,325.55 14,384.04 0.0M
2025-07-23 14,354.99 14,424.51 14,272.81 14,399.91 0.0M
2025-07-22 14,454.77 14,489.66 14,249.19 14,414.63 0.0M
2025-07-21 14,460.32 14,592.62 14,453.08 14,488.05 0.0M
2025-07-18 14,459.36 14,486.58 14,368.05 14,419.28 0.0M
2025-07-17 14,243.99 14,404.70 14,209.33 14,404.70 0.0M
2025-07-16 14,223.20 14,289.53 14,018.79 14,260.06 0.0M
2025-07-15 14,379.82 14,389.48 14,273.54 14,277.52 0.0M
2025-07-14 14,200.85 14,286.26 14,102.69 14,244.86 0.0M
2025-07-11 14,232.50 14,284.68 14,185.09 14,193.87 0.0M
2025-07-10 14,453.89 14,462.20 14,232.86 14,295.09 0.0M
2025-07-09 14,426.92 14,487.46 14,311.70 14,418.35 0.0M
2025-07-08 14,323.17 14,408.19 14,290.00 14,382.39 0.0M
2025-07-07 14,305.88 14,336.55 14,176.14 14,240.96 0.0M
2025-07-03 14,292.37 14,430.33 14,284.82 14,388.90 0.0M
2025-07-02 14,030.47 14,169.45 13,984.21 14,168.42 0.0M
2025-07-01 14,096.97 14,139.13 13,915.96 14,056.12 0.0M
2025-06-30 14,119.30 14,181.97 14,082.49 14,161.26 0.0M
2025-06-27 14,087.14 14,191.21 13,984.04 14,049.78 0.0M
2025-06-26 14,028.27 14,082.12 13,944.49 14,072.66 0.0M
2025-06-25 13,995.31 14,031.07 13,924.31 13,971.68 0.0M
2025-06-24 13,782.12 13,955.24 13,772.26 13,939.82 0.0M
2025-06-23 13,444.85 13,615.47 13,355.94 13,603.95 0.0M
2025-06-20 13,650.37 13,670.73 13,392.07 13,449.24 0.0M
2025-06-18 13,597.14 13,670.80 13,492.18 13,554.47 0.0M
2025-06-17 13,606.40 13,726.49 13,543.50 13,573.42 0.0M
2025-06-16 13,510.42 13,696.11 13,510.42 13,665.27 0.0M
2025-06-13 13,417.49 13,562.53 13,344.87 13,372.69 0.0M
2025-06-12 13,588.97 13,698.84 13,588.97 13,633.72 0.0M
2025-06-11 13,717.78 13,792.53 13,563.82 13,638.44 0.0M
2025-06-10 13,560.32 13,696.97 13,531.84 13,677.16 0.0M
2025-06-09 13,501.48 13,615.75 13,471.71 13,532.33 0.0M
2025-06-06 13,417.02 13,510.02 13,387.02 13,416.46 0.0M
2025-06-05 13,351.96 13,477.44 13,186.66 13,255.72 0.0M
2025-06-04 13,201.00 13,309.31 13,140.25 13,279.43 0.0M
2025-06-03 12,990.93 13,210.95 12,945.17 13,198.08 0.0M
2025-06-02 12,812.86 12,995.87 12,749.16 12,983.96 0.0M
2025-05-30 12,838.83 12,877.42 12,609.08 12,853.73 0.0M
2025-05-29 13,104.28 13,104.28 12,796.11 12,851.94 0.0M
2025-05-28 13,038.12 13,077.87 12,878.98 12,900.11 0.0M
2025-05-27 12,901.57 13,057.93 12,825.71 13,029.41 0.0M
2025-05-23 12,632.71 12,788.24 12,611.95 12,725.18 0.0M
2025-05-22 12,909.78 13,044.40 12,864.86 12,871.22 0.0M
2025-05-21 13,014.89 13,214.09 12,839.62 12,890.97 0.0M
2025-05-20 13,080.81 13,132.88 13,025.76 13,128.89 0.0M
2025-05-19 12,980.69 13,196.98 12,974.00 13,160.69 0.0M
2025-05-16 13,160.25 13,204.75 13,084.86 13,195.72 0.0M
2025-05-15 13,106.64 13,237.33 13,036.55 13,146.77 0.0M
2025-05-14 13,239.70 13,308.52 13,144.64 13,215.18 0.0M
2025-05-13 12,928.43 13,265.35 12,927.56 13,197.18 0.0M
2025-05-12 12,875.15 12,923.42 12,729.09 12,902.15 0.0M
2025-05-09 12,369.01 12,387.01 12,202.46 12,273.97 0.0M
2025-05-08 12,216.27 12,364.40 12,135.24 12,244.44 0.0M
2025-05-07 11,968.50 12,101.03 11,857.81 12,063.76 0.0M
2025-05-06 11,903.07 12,082.93 11,855.19 11,989.49 0.0M
2025-05-05 12,053.69 12,225.32 12,052.52 12,123.36 0.0M
2025-05-02 12,058.61 12,244.06 12,058.61 12,178.55 0.0M
2025-05-01 11,981.05 12,073.98 11,854.44 11,864.01 0.0M
2025-04-30 11,499.10 11,837.59 11,434.73 11,815.04 0.0M
2025-04-29 11,672.98 11,835.03 11,669.63 11,782.27 0.0M
2025-04-28 11,710.05 11,806.32 11,552.05 11,743.35 0.0M
2025-04-25 11,547.47 11,756.57 11,526.41 11,733.85 0.0M
2025-04-24 11,224.28 11,598.54 11,213.71 11,589.36 0.0M
2025-04-23 11,178.41 11,325.81 11,014.29 11,063.12 0.0M
2025-04-22 10,583.45 10,797.66 10,550.13 10,719.68 0.0M
2025-04-21 10,562.66 10,576.15 10,309.52 10,449.93 0.0M
2025-04-17 10,794.95 10,794.95 10,611.97 10,706.55 0.0M
2025-04-16 10,734.94 10,905.72 10,506.76 10,719.63 0.0M
2025-04-15 10,990.14 11,134.98 10,976.17 11,034.98 0.0M
2025-04-14 11,169.48 11,197.18 10,826.53 10,955.88 0.0M
2025-04-11 10,662.24 10,912.80 10,494.12 10,883.57 0.0M
2025-04-10 10,982.70 11,023.89 10,389.61 10,727.24 0.0M
2025-04-09 9,937.61 11,461.22 9,898.68 11,395.39 0.0M
2025-04-08 10,543.44 10,651.92 9,725.81 9,902.99 0.0M
2025-04-07 9,686.32 10,675.24 9,532.33 10,166.26 0.0M
2025-04-04 10,506.20 10,550.95 10,011.30 10,080.52 0.0M
2025-04-03 11,168.81 11,230.85 10,834.55 10,841.24 0.0M
2025-04-02 11,421.60 11,840.25 11,419.08 11,727.50 0.0M
2025-04-01 11,471.13 11,612.86 11,320.84 11,602.38 0.0M
2025-03-31 11,368.53 11,524.50 11,183.81 11,506.57 0.0M
2025-03-28 11,884.46 11,898.20 11,527.04 11,572.17 0.0M
2025-03-27 12,069.50 12,127.38 11,927.87 11,947.71 0.0M
2025-03-26 12,429.95 12,454.81 12,108.75 12,175.45 0.0M
2025-03-25 12,432.28 12,508.79 12,426.31 12,470.19 0.0M
2025-03-24 12,326.37 12,458.69 12,312.90 12,434.48 0.0M
2025-03-21 11,910.15 12,097.59 11,839.10 12,087.04 0.0M
2025-03-20 12,023.40 12,225.11 12,007.87 12,119.23 0.0M
2025-03-19 12,077.37 12,314.94 11,999.84 12,167.63 0.0M
2025-03-18 12,088.70 12,111.58 11,931.99 12,034.43 0.0M
2025-03-17 11,980.33 12,293.82 11,980.33 12,201.19 0.0M
2025-03-14 11,798.79 12,004.65 11,791.87 11,988.57 0.0M
2025-03-13 11,768.80 11,800.44 11,509.12 11,587.35 0.0M
2025-03-12 11,895.27 11,951.72 11,672.30 11,792.77 0.0M
2025-03-11 11,623.41 11,829.15 11,475.71 11,639.18 0.0M
2025-03-10 11,906.21 11,919.91 11,475.24 11,596.16 0.0M
2025-03-07 12,066.24 12,233.48 11,816.07 12,197.90 0.0M
2025-03-06 12,222.37 12,435.57 12,027.29 12,064.85 0.0M
2025-03-05 12,384.56 12,609.09 12,241.58 12,584.19 0.0M
2025-03-04 12,280.21 12,619.17 12,045.98 12,366.13 0.0M
2025-03-03 12,827.22 12,856.29 12,257.81 12,345.41 0.0M
2025-02-28 12,464.85 12,666.90 12,358.49 12,646.74 0.0M
2025-02-27 13,061.98 13,101.41 12,483.17 12,487.56 0.0M
2025-02-26 12,929.94 13,076.72 12,855.73 12,953.56 0.0M
2025-02-25 13,026.92 13,029.30 12,734.77 12,809.59 0.0M
2025-02-24 13,349.05 13,366.32 13,022.13 13,086.76 0.0M
2025-02-21 13,824.80 13,834.56 13,341.99 13,350.28 0.0M
2025-02-20 13,934.62 13,954.05 13,676.73 13,801.55 0.0M
2025-02-19 13,946.46 14,018.56 13,812.00 13,941.70 0.0M
2025-02-18 13,869.76 13,990.49 13,792.59 13,988.65 0.0M
2025-02-14 13,716.71 13,804.81 13,677.97 13,782.05 0.0M
2025-02-13 13,574.24 13,738.39 13,548.53 13,733.36 0.0M
2025-02-12 13,288.21 13,488.14 13,272.88 13,484.17 0.0M
2025-02-11 13,363.06 13,497.44 13,363.06 13,424.14 0.0M
2025-02-10 13,424.72 13,475.14 13,395.45 13,451.84 0.0M
2025-02-07 13,493.87 13,574.51 13,250.33 13,278.77 0.0M
2025-02-06 13,370.50 13,484.65 13,331.13 13,440.87 0.0M
2025-02-05 13,244.15 13,408.81 13,174.64 13,407.26 0.0M
2025-02-04 13,115.76 13,296.33 13,109.60 13,274.65 0.0M
2025-02-03 12,875.38 13,147.84 12,860.10 13,063.23 0.0M
2025-01-31 13,291.06 13,440.41 13,138.84 13,180.48 0.0M
2025-01-30 13,090.50 13,216.57 13,018.06 13,153.88 0.0M
2025-01-29 13,081.08 13,083.15 12,890.90 12,984.50 0.0M
2025-01-28 12,873.21 13,090.23 12,712.96 13,039.69 0.0M
2025-01-27 12,782.10 13,027.34 12,666.77 12,829.00 0.0M
2025-01-24 13,387.48 13,387.48 13,230.95 13,255.73 0.0M
2025-01-23 13,248.49 13,389.82 13,221.86 13,389.54 0.0M
2025-01-22 13,285.68 13,474.46 13,283.35 13,403.70 0.0M
2025-01-21 13,156.32 13,272.13 13,033.38 13,188.43 0.0M
2025-01-17 13,075.45 13,076.86 12,959.93 13,050.20 0.0M
2025-01-16 12,888.26 12,942.88 12,748.35 12,788.97 0.0M
2025-01-15 12,780.27 12,865.28 12,722.45 12,792.83 0.0M
2025-01-14 12,525.06 12,580.84 12,403.38 12,531.79 0.0M
2025-01-13 12,325.59 12,435.06 12,282.82 12,426.32 0.0M
2025-01-10 12,581.47 12,603.40 12,430.71 12,506.28 0.0M
2025-01-08 12,744.69 12,784.26 12,600.87 12,750.38 0.0M
2025-01-07 13,060.58 13,069.01 12,722.00 12,794.99 0.0M
2025-01-06 12,996.74 13,149.31 12,968.32 13,028.01 0.0M
2025-01-03 12,588.04 12,810.54 12,561.39 12,795.71 0.0M
2025-01-02 12,570.56 12,670.31 12,392.66 12,505.40 0.0M