NASDAQ US Benchmark (NQUSB)

NQUSB
🏛️ Vereinigte Staaten →
4,857.60
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 4,156.12 4,160.10 4,155.98 4,160.10 0.0K
09:31 4,159.56 4,162.70 4,158.76 4,159.72 0.0K
09:32 4,159.08 4,161.94 4,157.64 4,157.70 0.0K
09:33 4,157.87 4,159.30 4,156.39 4,157.92 0.0K
09:34 4,157.94 4,160.72 4,157.94 4,159.99 0.0K
09:35 4,159.43 4,162.50 4,159.43 4,159.91 0.0K
09:36 4,160.03 4,160.59 4,153.61 4,155.26 0.0K
09:37 4,155.46 4,156.98 4,154.31 4,154.31 0.0K
09:38 4,154.39 4,155.67 4,152.83 4,153.86 0.0K
09:39 4,153.24 4,160.62 4,153.24 4,160.27 0.0K
09:40 4,161.01 4,167.05 4,161.01 4,167.05 0.0K
09:41 4,167.60 4,170.76 4,166.29 4,170.34 0.0K
09:42 4,170.07 4,172.36 4,170.02 4,170.97 0.0K
09:43 4,170.66 4,172.69 4,170.66 4,171.28 0.0K
09:44 4,171.38 4,171.38 4,167.63 4,168.78 0.0K
09:45 4,168.86 4,168.86 4,166.49 4,168.71 0.0K
09:46 4,169.17 4,169.17 4,165.23 4,165.23 0.0K
09:47 4,164.73 4,164.73 4,160.72 4,161.24 0.0K
09:48 4,161.11 4,163.95 4,159.42 4,160.88 0.0K
09:49 4,161.11 4,161.51 4,158.04 4,158.04 0.0K
09:50 4,156.54 4,160.47 4,156.54 4,159.31 0.0K
09:51 4,160.74 4,162.48 4,160.52 4,162.02 0.0K
09:52 4,162.17 4,164.78 4,162.17 4,164.43 0.0K
09:53 4,164.38 4,164.38 4,160.80 4,162.31 0.0K
09:54 4,162.25 4,162.25 4,154.79 4,156.00 0.0K
09:55 4,155.80 4,158.15 4,155.48 4,155.62 0.0K
09:56 4,156.04 4,156.04 4,148.79 4,148.79 0.0K
09:57 4,148.43 4,148.75 4,144.51 4,147.20 0.0K
09:58 4,148.07 4,152.02 4,148.07 4,152.02 0.0K
09:59 4,151.86 4,153.07 4,150.18 4,150.18 0.0K
10:00 4,154.52 4,171.68 4,154.52 4,170.47 0.0K
10:01 4,170.28 4,170.28 4,163.67 4,163.67 0.0K
10:02 4,164.10 4,165.30 4,160.33 4,164.30 0.0K
10:03 4,164.55 4,166.92 4,163.83 4,166.13 0.0K
10:04 4,166.35 4,170.12 4,166.09 4,167.64 0.0K
10:05 4,168.41 4,170.68 4,166.93 4,166.93 0.0K
10:06 4,165.96 4,171.24 4,165.96 4,170.69 0.0K
10:07 4,170.37 4,175.12 4,170.00 4,174.53 0.0K
10:08 4,174.77 4,175.34 4,173.57 4,174.43 0.0K
10:09 4,174.38 4,174.73 4,171.62 4,172.06 0.0K
10:10 4,171.67 4,172.64 4,169.96 4,170.29 0.0K
10:11 4,169.32 4,170.68 4,167.94 4,167.94 0.0K
10:12 4,168.23 4,173.08 4,166.93 4,173.08 0.0K
10:13 4,173.02 4,173.02 4,169.22 4,169.37 0.0K
10:14 4,168.18 4,169.33 4,166.51 4,167.98 0.0K
10:15 4,168.30 4,168.58 4,165.16 4,165.16 0.0K
10:16 4,164.57 4,165.81 4,162.58 4,163.15 0.0K
10:17 4,163.02 4,163.02 4,159.78 4,161.59 0.0K
10:18 4,161.79 4,163.26 4,158.93 4,159.46 0.0K
10:19 4,158.97 4,158.97 4,157.00 4,157.50 0.0K
10:20 4,157.90 4,159.58 4,155.65 4,155.78 0.0K
10:21 4,156.65 4,157.35 4,148.40 4,149.58 0.0K
10:22 4,149.52 4,153.92 4,149.52 4,153.92 0.0K
10:23 4,155.13 4,158.65 4,155.13 4,158.70 0.0K
10:24 4,158.78 4,158.78 4,153.27 4,153.65 0.0K
10:25 4,152.84 4,153.67 4,152.45 4,153.67 0.0K
10:26 4,153.16 4,154.56 4,151.42 4,152.67 0.0K
10:27 4,151.98 4,152.47 4,150.45 4,150.63 0.0K
10:28 4,150.32 4,151.47 4,148.67 4,150.63 0.0K
10:29 4,150.94 4,152.68 4,150.94 4,151.08 0.0K
10:30 4,151.10 4,151.10 4,149.11 4,149.89 0.0K
10:31 4,150.50 4,153.15 4,150.50 4,153.01 0.0K
10:32 4,152.85 4,154.89 4,152.23 4,154.60 0.0K
10:33 4,153.79 4,158.03 4,153.05 4,156.25 0.0K
10:34 4,156.33 4,156.33 4,154.47 4,155.77 0.0K
10:35 4,155.89 4,159.51 4,155.44 4,159.51 0.0K
10:36 4,159.21 4,159.46 4,157.41 4,157.41 0.0K
10:37 4,157.82 4,159.41 4,157.71 4,159.28 0.0K
10:38 4,158.83 4,163.23 4,158.83 4,162.62 0.0K
10:39 4,162.41 4,166.59 4,162.41 4,165.02 0.0K
10:40 4,164.85 4,164.85 4,162.79 4,162.98 0.0K
10:41 4,163.10 4,163.64 4,162.21 4,163.36 0.0K
10:42 4,163.62 4,163.62 4,157.39 4,157.39 0.0K
10:43 4,157.91 4,161.60 4,157.91 4,160.46 0.0K
10:44 4,160.05 4,160.72 4,159.51 4,160.72 0.0K
10:45 4,160.45 4,162.37 4,160.42 4,161.87 0.0K
10:46 4,161.70 4,164.73 4,161.70 4,163.17 0.0K
10:47 4,163.32 4,163.59 4,160.31 4,160.31 0.0K
10:48 4,160.55 4,160.55 4,158.07 4,158.07 0.0K
10:49 4,158.01 4,158.01 4,155.41 4,156.26 0.0K
10:50 4,156.47 4,156.90 4,154.58 4,155.20 0.0K
10:51 4,155.37 4,155.88 4,151.98 4,153.91 0.0K
10:52 4,153.81 4,158.08 4,153.45 4,157.95 0.0K
10:53 4,157.96 4,161.16 4,157.96 4,159.86 0.0K
10:54 4,159.62 4,161.35 4,159.62 4,161.35 0.0K
10:55 4,161.41 4,161.65 4,160.48 4,161.65 0.0K
10:56 4,162.40 4,162.40 4,161.11 4,161.96 0.0K
10:57 4,162.00 4,162.10 4,160.45 4,162.10 0.0K
10:58 4,162.61 4,164.42 4,162.36 4,162.36 0.0K
10:59 4,162.29 4,162.29 4,158.17 4,158.46 0.0K
11:00 4,157.44 4,157.44 4,153.50 4,153.77 0.0K
11:01 4,153.80 4,153.80 4,151.57 4,152.21 0.0K
11:02 4,152.36 4,152.52 4,151.26 4,152.05 0.0K
11:03 4,151.42 4,152.28 4,151.42 4,152.17 0.0K
11:04 4,151.32 4,151.32 4,149.18 4,150.99 0.0K
11:05 4,150.99 4,152.01 4,150.44 4,150.44 0.0K
11:06 4,150.36 4,151.12 4,149.90 4,150.72 0.0K
11:07 4,150.35 4,152.23 4,149.40 4,152.23 0.0K
11:08 4,152.20 4,152.20 4,147.83 4,147.83 0.0K
11:09 4,147.76 4,147.99 4,146.86 4,147.45 0.0K
11:10 4,147.23 4,147.59 4,144.32 4,144.34 0.0K
11:11 4,144.22 4,144.22 4,138.25 4,139.30 0.0K
11:12 4,139.27 4,139.27 4,137.34 4,138.75 0.0K
11:13 4,138.24 4,141.29 4,137.66 4,141.29 0.0K
11:14 4,142.14 4,144.20 4,142.14 4,143.20 0.0K
11:15 4,143.50 4,143.75 4,142.43 4,143.01 0.0K
11:16 4,143.06 4,143.06 4,141.32 4,141.34 0.0K
11:17 4,140.69 4,140.69 4,139.41 4,139.82 0.0K
11:18 4,139.85 4,141.31 4,139.85 4,140.31 0.0K
11:19 4,140.49 4,140.49 4,138.74 4,139.38 0.0K
11:20 4,139.29 4,140.08 4,136.66 4,140.08 0.0K
11:21 4,140.31 4,141.25 4,139.87 4,140.26 0.0K
11:22 4,140.21 4,141.52 4,139.69 4,141.20 0.0K
11:23 4,140.97 4,141.24 4,139.84 4,140.27 0.0K
11:24 4,140.00 4,142.18 4,139.09 4,142.18 0.0K
11:25 4,142.88 4,143.20 4,138.99 4,138.99 0.0K
11:26 4,139.25 4,139.25 4,136.84 4,137.71 0.0K
11:27 4,137.47 4,138.27 4,136.89 4,136.89 0.0K
11:28 4,136.95 4,138.25 4,136.95 4,138.13 0.0K
11:29 4,138.28 4,142.24 4,138.21 4,142.24 0.0K
11:30 4,141.37 4,141.37 4,139.35 4,139.72 0.0K
11:31 4,139.81 4,139.87 4,138.99 4,139.18 0.0K
11:32 4,139.08 4,139.67 4,137.86 4,138.30 0.0K
11:33 4,138.17 4,138.97 4,134.56 4,135.05 0.0K
11:34 4,134.92 4,135.21 4,132.98 4,133.51 0.0K
11:35 4,133.74 4,134.85 4,132.74 4,134.85 0.0K
11:36 4,134.85 4,136.32 4,134.45 4,136.32 0.0K
11:37 4,136.97 4,139.82 4,136.97 4,139.14 0.0K
11:38 4,138.84 4,140.40 4,138.84 4,140.40 0.0K
11:39 4,140.39 4,140.39 4,138.89 4,138.90 0.0K
11:40 4,138.68 4,138.68 4,135.54 4,135.56 0.0K
11:41 4,135.72 4,135.91 4,132.84 4,133.11 0.0K
11:42 4,132.92 4,134.67 4,132.78 4,133.93 0.0K
11:43 4,133.80 4,133.80 4,131.89 4,132.58 0.0K
11:44 4,132.76 4,133.33 4,131.24 4,131.91 0.0K
11:45 4,132.71 4,133.45 4,132.71 4,132.71 0.0K
11:46 4,132.32 4,132.32 4,130.70 4,131.60 0.0K
11:47 4,131.85 4,134.84 4,131.85 4,134.67 0.0K
11:48 4,135.64 4,135.65 4,134.70 4,134.70 0.0K
11:49 4,134.79 4,135.14 4,134.28 4,134.90 0.0K
11:50 4,133.85 4,133.85 4,131.75 4,131.75 0.0K
11:51 4,131.33 4,132.77 4,130.96 4,132.77 0.0K
11:52 4,132.67 4,132.67 4,131.52 4,132.27 0.0K
11:53 4,132.33 4,134.28 4,132.00 4,134.28 0.0K
11:54 4,134.13 4,136.40 4,134.13 4,135.94 0.0K
11:55 4,136.10 4,138.25 4,136.10 4,137.88 0.0K
11:56 4,137.36 4,137.97 4,136.47 4,137.97 0.0K
11:57 4,138.45 4,145.48 4,136.64 4,145.01 0.0K
11:58 4,147.43 4,153.73 4,147.12 4,153.29 0.0K
11:59 4,153.20 4,153.55 4,149.12 4,150.31 0.0K
12:00 4,149.72 4,159.51 4,149.72 4,158.49 0.0K
12:01 4,158.37 4,159.11 4,155.23 4,155.70 0.0K
12:02 4,155.88 4,155.88 4,153.24 4,153.82 0.0K
12:03 4,153.89 4,155.02 4,151.86 4,152.67 0.0K
12:04 4,152.87 4,153.52 4,150.89 4,150.89 0.0K
12:05 4,151.04 4,153.47 4,151.04 4,152.67 0.0K
12:06 4,152.89 4,153.77 4,151.81 4,152.34 0.0K
12:07 4,152.13 4,153.15 4,151.64 4,152.66 0.0K
12:08 4,152.68 4,152.68 4,151.46 4,152.14 0.0K
12:09 4,152.62 4,154.85 4,152.62 4,154.85 0.0K
12:10 4,154.59 4,155.67 4,153.80 4,154.10 0.0K
12:11 4,154.14 4,155.60 4,153.80 4,154.18 0.0K
12:12 4,154.38 4,155.20 4,154.21 4,154.47 0.0K
12:13 4,154.33 4,157.79 4,154.33 4,157.23 0.0K
12:14 4,156.92 4,156.92 4,154.25 4,154.25 0.0K
12:15 4,154.39 4,155.85 4,154.28 4,155.85 0.0K
12:16 4,155.51 4,156.28 4,155.23 4,156.11 0.0K
12:17 4,156.16 4,158.56 4,155.64 4,158.36 0.0K
12:18 4,158.39 4,160.01 4,157.54 4,160.01 0.0K
12:19 4,160.03 4,160.03 4,157.84 4,157.80 0.0K
12:20 4,157.65 4,159.50 4,156.62 4,159.39 0.0K
12:21 4,159.70 4,162.99 4,159.42 4,161.55 0.0K
12:22 4,161.89 4,164.69 4,161.57 4,164.69 0.0K
12:23 4,164.84 4,166.18 4,164.84 4,165.24 0.0K
12:24 4,165.77 4,165.77 4,164.37 4,164.71 0.0K
12:25 4,164.69 4,166.30 4,164.69 4,165.20 0.0K
12:26 4,165.13 4,165.13 4,162.95 4,164.58 0.0K
12:27 4,164.55 4,165.85 4,164.48 4,165.84 0.0K
12:28 4,165.96 4,168.19 4,165.96 4,167.80 0.0K
12:29 4,167.65 4,169.05 4,167.33 4,169.05 0.0K
12:30 4,169.26 4,169.87 4,168.83 4,168.83 0.0K
12:31 4,168.85 4,170.75 4,168.65 4,170.50 0.0K
12:32 4,170.58 4,170.68 4,169.71 4,169.86 0.0K
12:33 4,170.13 4,171.37 4,170.13 4,171.37 0.0K
12:34 4,170.95 4,170.95 4,169.47 4,170.41 0.0K
12:35 4,170.51 4,170.51 4,168.73 4,170.26 0.0K
12:36 4,170.55 4,171.23 4,170.38 4,170.69 0.0K
12:37 4,170.67 4,172.01 4,170.67 4,171.10 0.0K
12:38 4,171.49 4,172.84 4,171.07 4,172.84 0.0K
12:39 4,173.09 4,173.09 4,172.44 4,172.88 0.0K
12:40 4,173.21 4,174.46 4,173.13 4,174.46 0.0K
12:41 4,174.55 4,174.55 4,173.14 4,173.17 0.0K
12:42 4,173.11 4,174.23 4,172.99 4,174.08 0.0K
12:43 4,174.04 4,174.33 4,172.22 4,172.22 0.0K
12:44 4,171.68 4,172.88 4,171.60 4,172.82 0.0K
12:45 4,173.07 4,173.07 4,169.56 4,169.87 0.0K
12:46 4,169.89 4,170.02 4,166.78 4,167.35 0.0K
12:47 4,167.52 4,167.72 4,165.02 4,166.33 0.0K
12:48 4,166.47 4,170.58 4,166.27 4,169.56 0.0K
12:49 4,169.54 4,172.13 4,169.54 4,172.03 0.0K
12:50 4,172.36 4,174.39 4,172.36 4,174.17 0.0K
12:51 4,175.03 4,179.37 4,175.03 4,178.73 0.0K
12:52 4,178.90 4,179.36 4,177.44 4,178.54 0.0K
12:53 4,178.81 4,182.87 4,178.81 4,182.87 0.0K
12:54 4,182.85 4,182.85 4,180.22 4,180.24 0.0K
12:55 4,179.44 4,181.91 4,179.44 4,181.94 0.0K
12:56 4,181.81 4,182.37 4,181.44 4,182.32 0.0K
12:57 4,182.22 4,182.26 4,180.08 4,180.80 0.0K
12:58 4,180.96 4,182.09 4,180.96 4,182.13 0.0K
12:59 4,183.38 4,184.40 4,183.38 4,184.09 0.0K
13:00 4,184.09 4,184.09 4,183.11 4,183.84 0.0K
13:01 4,183.19 4,184.37 4,181.12 4,183.83 0.0K
13:02 4,183.76 4,183.76 4,182.12 4,182.12 0.0K
13:03 4,182.33 4,184.82 4,182.10 4,184.73 0.0K
13:04 4,184.96 4,185.29 4,184.44 4,184.46 0.0K
13:05 4,183.81 4,185.25 4,183.81 4,185.10 0.0K
13:06 4,184.62 4,185.81 4,183.88 4,185.69 0.0K
13:07 4,185.58 4,186.47 4,174.81 4,177.31 0.0K
13:08 4,176.85 4,177.21 4,171.17 4,172.31 0.0K
13:09 4,171.66 4,171.76 4,164.96 4,165.43 0.0K
13:10 4,166.50 4,171.57 4,166.50 4,171.50 0.0K
13:11 4,171.10 4,173.07 4,170.89 4,173.07 0.0K
13:12 4,172.99 4,176.11 4,172.10 4,176.11 0.0K
13:13 4,176.21 4,177.78 4,175.94 4,177.66 0.0K
13:14 4,177.14 4,177.14 4,174.84 4,175.01 0.0K
13:15 4,173.38 4,176.34 4,173.19 4,176.34 0.0K
13:16 4,176.90 4,177.78 4,176.24 4,176.40 0.0K
13:17 4,176.63 4,176.63 4,173.94 4,174.55 0.0K
13:18 4,173.50 4,173.94 4,172.16 4,173.07 0.0K
13:19 4,172.91 4,175.77 4,172.91 4,175.62 0.0K
13:20 4,175.90 4,177.78 4,175.90 4,177.78 0.0K
13:21 4,177.02 4,177.02 4,174.19 4,174.71 0.0K
13:22 4,174.75 4,175.94 4,174.08 4,175.67 0.0K
13:23 4,176.19 4,176.29 4,174.41 4,174.46 0.0K
13:24 4,174.32 4,175.65 4,173.92 4,175.65 0.0K
13:25 4,175.85 4,175.99 4,173.63 4,173.78 0.0K
13:26 4,173.82 4,174.97 4,172.04 4,172.39 0.0K
13:27 4,173.33 4,176.21 4,173.33 4,175.63 0.0K
13:28 4,175.85 4,175.85 4,172.58 4,173.38 0.0K
13:29 4,173.82 4,174.36 4,173.27 4,173.38 0.0K
13:30 4,173.74 4,173.74 4,171.59 4,172.03 0.0K
13:31 4,171.84 4,172.38 4,170.47 4,170.93 0.0K
13:32 4,170.80 4,170.80 4,165.94 4,166.29 0.0K
13:33 4,166.41 4,174.89 4,166.12 4,174.89 0.0K
13:34 4,174.58 4,174.92 4,170.95 4,170.95 0.0K
13:35 4,170.97 4,170.97 4,168.28 4,170.63 0.0K
13:36 4,171.52 4,174.03 4,171.16 4,173.54 0.0K
13:37 4,173.63 4,173.76 4,170.54 4,170.54 0.0K
13:38 4,170.49 4,170.61 4,169.11 4,169.75 0.0K
13:39 4,169.96 4,173.26 4,169.68 4,173.14 0.0K
13:40 4,173.34 4,173.34 4,169.84 4,169.95 0.0K
13:41 4,169.97 4,170.40 4,168.39 4,169.32 0.0K
13:42 4,169.77 4,170.28 4,169.57 4,170.28 0.0K
13:43 4,170.20 4,170.37 4,167.82 4,168.62 0.0K
13:44 4,168.97 4,170.37 4,168.71 4,168.77 0.0K
13:45 4,169.49 4,172.16 4,169.49 4,171.98 0.0K
13:46 4,172.41 4,173.90 4,172.09 4,173.90 0.0K
13:47 4,173.98 4,175.96 4,173.98 4,175.72 0.0K
13:48 4,175.79 4,179.29 4,175.79 4,179.08 0.0K
13:49 4,179.27 4,179.37 4,178.44 4,178.82 0.0K
13:50 4,178.89 4,180.35 4,178.89 4,180.15 0.0K
13:51 4,180.61 4,180.66 4,179.46 4,180.66 0.0K
13:52 4,182.13 4,183.05 4,180.83 4,181.12 0.0K
13:53 4,181.08 4,181.90 4,180.35 4,181.82 0.0K
13:54 4,181.81 4,182.73 4,181.64 4,182.47 0.0K
13:55 4,182.53 4,184.05 4,182.40 4,183.48 0.0K
13:56 4,183.45 4,185.02 4,183.45 4,185.02 0.0K
13:57 4,184.97 4,185.27 4,184.57 4,184.62 0.0K
13:58 4,184.42 4,187.88 4,184.42 4,187.88 0.0K
13:59 4,187.80 4,188.76 4,187.29 4,188.79 0.0K
14:00 4,188.72 4,189.81 4,187.31 4,187.31 0.0K
14:01 4,186.74 4,188.61 4,185.81 4,188.61 0.0K
14:02 4,190.46 4,191.76 4,190.46 4,191.76 0.0K
14:03 4,191.83 4,193.72 4,191.45 4,193.65 0.0K
14:04 4,193.90 4,195.38 4,193.71 4,195.38 0.0K
14:05 4,195.38 4,195.38 4,194.31 4,195.25 0.0K
14:06 4,195.25 4,200.82 4,195.25 4,200.82 0.0K
14:07 4,200.99 4,203.74 4,200.99 4,203.42 0.0K
14:08 4,203.29 4,203.29 4,201.78 4,202.23 0.0K
14:09 4,202.68 4,206.44 4,202.68 4,206.31 0.0K
14:10 4,206.21 4,206.21 4,204.83 4,205.29 0.0K
14:11 4,205.93 4,206.31 4,205.00 4,205.00 0.0K
14:12 4,204.90 4,206.36 4,204.90 4,205.87 0.0K
14:13 4,205.99 4,207.29 4,205.99 4,206.22 0.0K
14:14 4,206.42 4,209.33 4,206.42 4,208.59 0.0K
14:15 4,208.44 4,210.46 4,208.44 4,210.07 0.0K
14:16 4,210.13 4,210.26 4,209.56 4,210.17 0.0K
14:17 4,210.03 4,210.06 4,208.26 4,208.51 0.0K
14:18 4,208.07 4,208.24 4,201.00 4,201.35 0.0K
14:19 4,201.26 4,202.35 4,200.58 4,200.74 0.0K
14:20 4,200.85 4,202.76 4,198.84 4,202.76 0.0K
14:21 4,202.78 4,204.99 4,202.78 4,204.98 0.0K
14:22 4,205.12 4,205.42 4,204.56 4,205.11 0.0K
14:23 4,205.97 4,206.10 4,205.21 4,206.04 0.0K
14:24 4,205.69 4,207.66 4,205.69 4,207.66 0.0K
14:25 4,207.56 4,207.56 4,204.65 4,205.16 0.0K
14:26 4,205.11 4,205.65 4,203.73 4,205.65 0.0K
14:27 4,205.70 4,205.70 4,203.03 4,203.59 0.0K
14:28 4,203.72 4,204.78 4,202.17 4,202.76 0.0K
14:29 4,202.23 4,203.36 4,200.57 4,200.57 0.0K
14:30 4,201.22 4,203.29 4,201.22 4,203.14 0.0K
14:31 4,203.72 4,203.80 4,201.51 4,201.56 0.0K
14:32 4,201.72 4,203.48 4,200.97 4,203.48 0.0K
14:33 4,203.61 4,203.87 4,202.58 4,203.82 0.0K
14:34 4,203.85 4,203.97 4,203.21 4,203.25 0.0K
14:35 4,203.17 4,204.46 4,202.97 4,203.83 0.0K
14:36 4,203.98 4,204.16 4,201.10 4,201.80 0.0K
14:37 4,202.30 4,202.44 4,198.38 4,198.46 0.0K
14:38 4,198.34 4,200.63 4,196.47 4,200.43 0.0K
14:39 4,200.43 4,201.96 4,200.43 4,201.40 0.0K
14:40 4,201.42 4,203.81 4,201.42 4,203.81 0.0K
14:41 4,203.63 4,204.55 4,203.63 4,204.45 0.0K
14:42 4,204.35 4,204.97 4,203.08 4,203.99 0.0K
14:43 4,203.78 4,203.78 4,201.01 4,201.81 0.0K
14:44 4,201.54 4,202.27 4,200.74 4,200.88 0.0K
14:45 4,201.22 4,201.72 4,200.41 4,201.36 0.0K
14:46 4,201.36 4,201.93 4,199.89 4,201.28 0.0K
14:47 4,201.81 4,203.66 4,201.81 4,203.63 0.0K
14:48 4,203.60 4,206.03 4,203.60 4,205.51 0.0K
14:49 4,205.62 4,205.87 4,205.24 4,205.46 0.0K
14:50 4,206.00 4,207.23 4,205.50 4,206.13 0.0K
14:51 4,206.40 4,206.95 4,204.99 4,204.99 0.0K
14:52 4,204.98 4,206.61 4,204.00 4,206.61 0.0K
14:53 4,206.61 4,207.45 4,206.40 4,206.96 0.0K
14:54 4,206.85 4,207.21 4,206.72 4,207.03 0.0K
14:55 4,206.93 4,208.23 4,206.93 4,208.23 0.0K
14:56 4,208.22 4,209.26 4,208.22 4,208.52 0.0K
14:57 4,208.67 4,209.75 4,208.67 4,209.71 0.0K
14:58 4,209.76 4,209.76 4,205.69 4,205.97 0.0K
14:59 4,205.83 4,206.03 4,203.01 4,203.01 0.0K
15:00 4,203.05 4,205.35 4,202.72 4,205.33 0.0K
15:01 4,205.39 4,209.11 4,205.23 4,209.11 0.0K
15:02 4,209.31 4,210.99 4,209.31 4,210.01 0.0K
15:03 4,209.68 4,211.21 4,208.95 4,210.98 0.0K
15:04 4,210.79 4,212.89 4,210.79 4,211.55 0.0K
15:05 4,211.56 4,211.56 4,209.77 4,210.37 0.0K
15:06 4,210.83 4,213.42 4,210.83 4,213.31 0.0K
15:07 4,212.95 4,213.38 4,212.28 4,213.38 0.0K
15:08 4,213.84 4,214.75 4,213.21 4,214.74 0.0K
15:09 4,214.78 4,215.08 4,214.06 4,214.12 0.0K
15:10 4,213.26 4,213.67 4,211.34 4,211.98 0.0K
15:11 4,212.16 4,212.88 4,211.43 4,212.34 0.0K
15:12 4,212.29 4,213.56 4,212.29 4,213.56 0.0K
15:13 4,213.75 4,214.18 4,213.56 4,214.18 0.0K
15:14 4,214.43 4,214.70 4,213.45 4,213.82 0.0K
15:15 4,213.99 4,214.47 4,212.05 4,212.05 0.0K
15:16 4,212.09 4,212.55 4,206.63 4,206.98 0.0K
15:17 4,206.92 4,206.92 4,198.59 4,198.71 0.0K
15:18 4,198.71 4,203.20 4,198.71 4,203.20 0.0K
15:19 4,203.32 4,203.32 4,200.93 4,202.68 0.0K
15:20 4,203.68 4,203.68 4,201.74 4,202.95 0.0K
15:21 4,203.88 4,205.40 4,201.72 4,201.87 0.0K
15:22 4,202.08 4,202.08 4,199.14 4,199.14 0.0K
15:23 4,199.21 4,201.99 4,198.02 4,201.99 0.0K
15:24 4,201.91 4,203.59 4,201.83 4,203.05 0.0K
15:25 4,202.46 4,205.18 4,201.82 4,205.18 0.0K
15:26 4,205.90 4,206.16 4,204.89 4,205.67 0.0K
15:27 4,205.55 4,207.25 4,205.47 4,207.25 0.0K
15:28 4,207.90 4,210.01 4,207.90 4,210.01 0.0K
15:29 4,209.97 4,210.71 4,209.41 4,210.57 0.0K
15:30 4,209.64 4,209.64 4,203.42 4,203.77 0.0K
15:31 4,204.45 4,207.71 4,204.30 4,207.71 0.0K
15:32 4,206.74 4,207.05 4,203.93 4,204.05 0.0K
15:33 4,203.94 4,204.14 4,201.82 4,203.14 0.0K
15:34 4,202.60 4,204.59 4,202.60 4,204.33 0.0K
15:35 4,204.60 4,204.68 4,201.78 4,201.78 0.0K
15:36 4,201.42 4,204.15 4,201.23 4,204.22 0.0K
15:37 4,204.56 4,205.34 4,203.97 4,204.73 0.0K
15:38 4,204.56 4,205.82 4,203.57 4,205.82 0.0K
15:39 4,204.84 4,205.67 4,204.24 4,205.41 0.0K
15:40 4,205.17 4,205.89 4,204.31 4,205.80 0.0K
15:41 4,205.59 4,207.67 4,205.59 4,207.67 0.0K
15:42 4,207.72 4,209.07 4,207.53 4,208.70 0.0K
15:43 4,208.83 4,208.83 4,207.47 4,207.47 0.0K
15:44 4,206.79 4,207.87 4,206.52 4,207.66 0.0K
15:45 4,207.90 4,207.90 4,204.23 4,204.51 0.0K
15:46 4,204.77 4,204.77 4,201.44 4,201.84 0.0K
15:47 4,201.88 4,204.33 4,201.84 4,203.67 0.0K
15:48 4,203.35 4,204.98 4,202.53 4,204.60 0.0K
15:49 4,204.09 4,204.78 4,203.35 4,203.95 0.0K
15:50 4,201.29 4,202.13 4,196.35 4,196.35 0.0K
15:51 4,195.90 4,197.93 4,192.63 4,197.93 0.0K
15:52 4,198.04 4,202.78 4,198.04 4,201.85 0.0K
15:53 4,202.08 4,205.11 4,201.00 4,205.11 0.0K
15:54 4,205.09 4,208.17 4,205.09 4,206.95 0.0K
15:55 4,204.58 4,206.44 4,203.87 4,206.44 0.0K
15:56 4,206.82 4,206.96 4,205.90 4,206.51 0.0K
15:57 4,205.83 4,205.83 4,202.53 4,203.17 0.0K
15:58 4,203.20 4,204.68 4,203.09 4,204.43 0.0K
15:59 4,205.57 4,207.11 4,202.74 4,202.74 0.0K
16:00 4,203.41 4,203.63 4,203.41 4,203.63 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar