OBX Technology NR (OTECN)

OTECN
🏛️ Norwegen →
138.22
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 141.33 142.06 141.33 141.90 0.0K
09:01 141.90 141.94 141.23 141.23 0.0K
09:02 141.24 141.31 141.24 141.30 0.0K
09:03 141.36 141.36 141.34 141.34 0.0K
09:04 141.34 141.34 141.23 141.23 0.0K
09:05 141.46 141.51 141.45 141.51 0.0K
09:06 141.51 141.51 141.47 141.47 0.0K
09:07 141.42 141.42 141.41 141.41 0.0K
09:08 141.40 141.40 141.33 141.33 0.0K
09:09 141.33 141.35 141.33 141.35 0.0K
09:10 141.35 141.60 141.35 141.60 0.0K
09:11 141.60 141.60 141.60 141.60 0.0K
09:12 141.58 141.58 141.39 141.39 0.0K
09:13 141.39 141.41 141.39 141.41 0.0K
09:14 141.40 141.40 141.22 141.22 0.0K
09:15 141.21 141.24 141.21 141.22 0.0K
09:16 141.21 141.26 141.21 141.26 0.0K
09:17 141.30 141.33 141.30 141.33 0.0K
09:18 141.33 141.33 141.33 141.33 0.0K
09:19 141.33 141.33 141.15 141.15 0.0K
09:20 141.15 141.20 141.15 141.20 0.0K
09:21 141.20 141.21 141.20 141.21 0.0K
09:22 141.23 141.23 141.20 141.20 0.0K
09:23 141.23 141.24 141.23 141.24 0.0K
09:24 141.24 141.30 141.22 141.30 0.0K
09:25 141.31 141.31 141.24 141.24 0.0K
09:26 141.24 141.24 141.23 141.23 0.0K
09:27 141.20 141.20 141.18 141.18 0.0K
09:28 141.25 141.25 141.20 141.20 0.0K
09:29 141.14 141.14 141.12 141.12 0.0K
09:30 141.12 141.14 141.12 141.14 0.0K
09:31 141.17 141.20 141.17 141.20 0.0K
09:32 141.22 141.23 141.21 141.21 0.0K
09:33 141.24 141.32 141.24 141.29 0.0K
09:34 141.29 141.29 141.29 141.29 0.0K
09:35 141.29 141.31 141.29 141.31 0.0K
09:36 141.31 141.42 141.31 141.42 0.0K
09:37 141.40 141.40 141.34 141.34 0.0K
09:38 141.34 141.38 141.34 141.38 0.0K
09:39 141.38 141.38 141.34 141.34 0.0K
09:40 141.34 141.34 141.30 141.30 0.0K
09:41 141.30 141.30 141.25 141.25 0.0K
09:42 141.25 141.25 141.21 141.21 0.0K
09:43 141.21 141.31 141.21 141.31 0.0K
09:44 141.33 141.33 141.26 141.26 0.0K
09:45 141.32 141.32 141.30 141.30 0.0K
09:46 141.33 141.33 141.31 141.31 0.0K
09:47 141.31 141.31 141.29 141.29 0.0K
09:48 141.30 141.35 141.30 141.35 0.0K
09:49 141.35 141.35 141.35 141.35 0.0K
09:50 141.38 141.40 141.38 141.40 0.0K
09:51 141.38 141.38 141.37 141.37 0.0K
09:52 141.37 141.37 141.37 141.37 0.0K
09:53 141.37 141.37 141.37 141.37 0.0K
09:54 141.35 141.35 141.27 141.27 0.0K
09:55 141.27 141.27 141.22 141.22 0.0K
09:56 141.22 141.22 141.22 141.22 0.0K
09:57 141.22 141.22 141.12 141.12 0.0K
09:58 141.12 141.16 141.12 141.16 0.0K
09:59 141.16 141.23 141.16 141.21 0.0K
10:00 141.22 141.27 141.22 141.27 0.0K
10:01 141.29 141.29 141.24 141.24 0.0K
10:02 141.24 141.24 141.24 141.24 0.0K
10:03 141.24 141.24 141.15 141.15 0.0K
10:04 141.19 141.20 141.19 141.20 0.0K
10:05 141.20 141.20 140.97 140.97 0.0K
10:06 140.97 140.98 140.95 140.98 0.0K
10:07 140.98 140.98 140.97 140.98 0.0K
10:08 140.98 140.98 140.98 140.98 0.0K
10:09 140.98 140.98 140.96 140.96 0.0K
10:10 140.96 140.96 140.96 140.96 0.0K
10:11 140.96 140.96 140.96 140.96 0.0K
10:12 140.96 140.98 140.95 140.98 0.0K
10:13 140.98 140.99 140.98 140.98 0.0K
10:14 141.00 141.02 140.97 140.97 0.0K
10:15 141.01 141.01 140.99 140.99 0.0K
10:16 141.00 141.00 141.00 141.00 0.0K
10:17 141.01 141.01 140.99 140.99 0.0K
10:18 141.01 141.03 140.98 141.03 0.0K
10:19 141.03 141.04 141.00 141.00 0.0K
10:20 140.99 140.99 140.97 140.97 0.0K
10:21 140.97 140.97 140.97 140.97 0.0K
10:22 140.99 141.01 140.99 141.00 0.0K
10:23 141.03 141.03 140.99 140.99 0.0K
10:24 140.99 141.01 140.99 140.99 0.0K
10:25 140.98 140.98 140.98 140.98 0.0K
10:26 140.98 141.00 140.98 141.00 0.0K
10:27 141.00 141.00 141.00 141.00 0.0K
10:28 141.02 141.05 141.02 141.05 0.0K
10:29 141.05 141.05 140.99 140.99 0.0K
10:30 140.99 140.99 140.84 140.84 0.0K
10:31 140.84 140.89 140.84 140.88 0.0K
10:32 140.90 140.90 140.90 140.90 0.0K
10:33 140.89 140.89 140.89 140.89 0.0K
10:34 140.90 140.90 140.89 140.89 0.0K
10:35 140.86 140.86 140.83 140.84 0.0K
10:36 140.81 140.82 140.81 140.82 0.0K
10:37 140.82 140.83 140.82 140.83 0.0K
10:38 140.83 140.85 140.83 140.85 0.0K
10:39 140.85 140.85 140.83 140.83 0.0K
10:40 140.83 140.83 140.83 140.83 0.0K
10:41 140.83 140.85 140.83 140.85 0.0K
10:42 140.83 140.83 140.78 140.78 0.0K
10:43 140.79 140.83 140.78 140.83 0.0K
10:44 140.82 140.86 140.82 140.86 0.0K
10:45 140.86 140.87 140.81 140.81 0.0K
10:46 140.80 140.80 140.79 140.79 0.0K
10:47 140.79 140.79 140.70 140.70 0.0K
10:48 140.73 140.73 140.72 140.72 0.0K
10:49 140.72 140.74 140.72 140.73 0.0K
10:50 140.71 140.71 140.71 140.71 0.0K
10:51 140.71 140.73 140.71 140.73 0.0K
10:52 140.73 140.75 140.70 140.70 0.0K
10:53 140.70 140.72 140.70 140.72 0.0K
10:54 140.72 140.72 140.72 140.72 0.0K
10:55 140.73 140.78 140.73 140.77 0.0K
10:56 140.77 140.77 140.77 140.77 0.0K
10:57 140.78 140.78 140.76 140.76 0.0K
10:58 140.76 140.76 140.59 140.65 0.0K
10:59 140.65 140.66 140.65 140.66 0.0K
11:00 140.66 140.66 140.65 140.65 0.0K
11:01 140.65 140.71 140.65 140.71 0.0K
11:02 140.71 140.71 140.68 140.68 0.0K
11:03 140.68 140.68 140.66 140.66 0.0K
11:04 140.68 140.68 140.65 140.65 0.0K
11:05 140.65 140.68 140.65 140.68 0.0K
11:06 140.68 140.68 140.68 140.68 0.0K
11:07 140.69 140.73 140.69 140.73 0.0K
11:08 140.73 140.74 140.70 140.74 0.0K
11:09 140.74 140.74 140.72 140.72 0.0K
11:10 140.72 140.72 140.70 140.71 0.0K
11:11 140.71 140.74 140.71 140.74 0.0K
11:12 140.73 140.73 140.73 140.73 0.0K
11:13 140.73 140.74 140.73 140.74 0.0K
11:14 140.74 140.75 140.74 140.75 0.0K
11:15 140.76 140.77 140.76 140.76 0.0K
11:16 140.76 140.79 140.75 140.76 0.0K
11:17 140.77 140.77 140.77 140.77 0.0K
11:18 140.77 140.77 140.77 140.77 0.0K
11:19 140.74 140.78 140.74 140.78 0.0K
11:20 140.78 140.79 140.78 140.79 0.0K
11:21 140.79 140.80 140.79 140.79 0.0K
11:22 140.79 140.79 140.75 140.75 0.0K
11:23 140.75 140.75 140.71 140.71 0.0K
11:24 140.71 140.75 140.71 140.73 0.0K
11:25 140.71 140.74 140.71 140.74 0.0K
11:26 140.74 140.78 140.74 140.77 0.0K
11:27 140.77 140.77 140.74 140.74 0.0K
11:28 140.76 140.76 140.76 140.76 0.0K
11:29 140.76 140.76 140.69 140.69 0.0K
11:30 140.68 140.68 140.62 140.62 0.0K
11:31 140.60 140.60 140.60 140.60 0.0K
11:32 140.60 140.60 140.57 140.57 0.0K
11:33 140.57 140.57 140.57 140.57 0.0K
11:34 140.55 140.55 140.52 140.52 0.0K
11:35 140.50 140.50 140.46 140.46 0.0K
11:36 140.44 140.45 140.39 140.39 0.0K
11:37 140.39 140.39 140.38 140.38 0.0K
11:38 140.38 140.38 140.31 140.31 0.0K
11:39 140.33 140.33 140.33 140.33 0.0K
11:40 140.32 140.32 140.32 140.32 0.0K
11:41 140.32 140.32 140.31 140.31 0.0K
11:42 140.31 140.35 140.31 140.35 0.0K
11:43 140.33 140.35 140.33 140.35 0.0K
11:44 140.35 140.39 140.35 140.39 0.0K
11:45 140.39 140.39 140.30 140.30 0.0K
11:46 140.30 140.31 140.30 140.31 0.0K
11:47 140.31 140.31 140.30 140.30 0.0K
11:48 140.30 140.30 140.30 140.30 0.0K
11:49 140.30 140.32 140.30 140.32 0.0K
11:50 140.32 140.32 140.29 140.29 0.0K
11:51 140.29 140.29 140.26 140.26 0.0K
11:52 140.26 140.26 140.24 140.24 0.0K
11:53 140.24 140.24 140.24 140.24 0.0K
11:54 140.24 140.30 140.24 140.30 0.0K
11:55 140.30 140.30 140.30 140.30 0.0K
11:56 140.27 140.27 140.27 140.27 0.0K
11:57 140.27 140.33 140.27 140.33 0.0K
11:58 140.33 140.35 140.33 140.35 0.0K
11:59 140.35 140.35 140.35 140.35 0.0K
12:00 140.35 140.35 140.35 140.35 0.0K
12:01 140.36 140.36 140.33 140.33 0.0K
12:02 140.33 140.33 140.31 140.31 0.0K
12:03 140.31 140.31 140.31 140.31 0.0K
12:04 140.29 140.29 140.26 140.26 0.0K
12:05 140.26 140.26 140.24 140.24 0.0K
12:06 140.24 140.24 140.24 140.24 0.0K
12:07 140.24 140.24 140.24 140.24 0.0K
12:08 140.23 140.23 140.22 140.22 0.0K
12:09 140.22 140.26 140.22 140.26 0.0K
12:10 140.26 140.28 140.26 140.28 0.0K
12:11 140.28 140.28 140.27 140.27 0.0K
12:12 140.27 140.27 140.24 140.24 0.0K
12:13 140.24 140.24 140.20 140.20 0.0K
12:14 140.20 140.21 140.20 140.21 0.0K
12:15 140.21 140.21 140.20 140.21 0.0K
12:16 140.23 140.31 140.19 140.19 0.0K
12:17 140.19 140.19 140.10 140.10 0.0K
12:18 140.10 140.19 140.10 140.19 0.0K
12:19 140.19 140.19 140.19 140.19 0.0K
12:20 140.19 140.28 140.19 140.28 0.0K
12:21 140.26 140.26 140.26 140.26 0.0K
12:22 140.26 140.26 140.22 140.22 0.0K
12:23 140.22 140.22 140.18 140.18 0.0K
12:24 140.18 140.18 140.18 140.18 0.0K
12:25 140.18 140.19 140.18 140.19 0.0K
12:26 140.19 140.21 140.19 140.21 0.0K
12:27 140.21 140.23 140.21 140.23 0.0K
12:28 140.24 140.24 140.24 140.24 0.0K
12:29 140.24 140.24 140.24 140.24 0.0K
12:30 140.22 140.24 140.22 140.24 0.0K
12:31 140.24 140.24 140.18 140.18 0.0K
12:32 140.19 140.19 140.18 140.18 0.0K
12:33 140.18 140.18 140.18 140.18 0.0K
12:34 140.19 140.19 140.17 140.17 0.0K
12:35 140.17 140.21 140.17 140.21 0.0K
12:36 140.21 140.21 140.20 140.20 0.0K
12:37 140.20 140.25 140.19 140.25 0.0K
12:38 140.26 140.28 140.26 140.28 0.0K
12:39 140.28 140.40 140.28 140.40 0.0K
12:40 140.40 140.40 140.40 140.40 0.0K
12:41 140.40 140.40 140.40 140.40 0.0K
12:42 140.49 140.49 140.49 140.49 0.0K
12:43 140.49 140.53 140.49 140.50 0.0K
12:44 140.52 140.54 140.52 140.54 0.0K
12:45 140.54 140.54 140.53 140.53 0.0K
12:46 140.53 140.59 140.53 140.59 0.0K
12:47 140.58 140.58 140.54 140.54 0.0K
12:48 140.54 140.54 140.54 140.54 0.0K
12:49 140.54 140.54 140.52 140.52 0.0K
12:50 140.52 140.52 140.44 140.44 0.0K
12:51 140.42 140.42 140.38 140.40 0.0K
12:52 140.40 140.42 140.40 140.42 0.0K
12:53 140.42 140.42 140.38 140.38 0.0K
12:54 140.38 140.38 140.38 140.38 0.0K
12:55 140.38 140.38 140.38 140.38 0.0K
12:56 140.38 140.38 140.38 140.38 0.0K
12:57 140.38 140.38 140.36 140.36 0.0K
12:58 140.38 140.38 140.38 140.38 0.0K
12:59 140.38 140.41 140.38 140.41 0.0K
13:00 140.43 140.43 140.37 140.37 0.0K
13:01 140.34 140.35 140.34 140.35 0.0K
13:02 140.35 140.35 140.35 140.35 0.0K
13:03 140.33 140.33 140.33 140.33 0.0K
13:04 140.37 140.37 140.35 140.35 0.0K
13:05 140.35 140.37 140.35 140.37 0.0K
13:06 140.37 140.37 140.36 140.36 0.0K
13:07 140.36 140.36 140.36 140.36 0.0K
13:08 140.37 140.37 140.37 140.37 0.0K
13:09 140.39 140.39 140.39 140.39 0.0K
13:10 140.39 140.39 140.32 140.32 0.0K
13:11 140.34 140.34 140.34 140.34 0.0K
13:12 140.34 140.34 140.34 140.34 0.0K
13:13 140.34 140.34 140.32 140.32 0.0K
13:14 140.32 140.32 140.28 140.28 0.0K
13:15 140.28 140.29 140.26 140.26 0.0K
13:16 140.28 140.28 140.28 140.28 0.0K
13:17 140.28 140.28 140.26 140.26 0.0K
13:18 140.28 140.33 140.28 140.33 0.0K
13:19 140.33 140.33 140.33 140.33 0.0K
13:20 140.34 140.34 140.34 140.34 0.0K
13:21 140.18 140.18 140.17 140.18 0.0K
13:22 140.18 140.18 140.18 140.18 0.0K
13:23 140.20 140.20 140.16 140.16 0.0K
13:24 140.16 140.16 140.16 140.16 0.0K
13:25 140.16 140.21 140.16 140.21 0.0K
13:26 140.23 140.23 140.19 140.19 0.0K
13:27 140.19 140.19 140.19 140.19 0.0K
13:28 140.21 140.21 140.21 140.21 0.0K
13:29 140.21 140.21 140.21 140.21 0.0K
13:30 140.21 140.21 140.14 140.14 0.0K
13:31 140.14 140.14 140.14 140.14 0.0K
13:32 140.15 140.15 140.09 140.09 0.0K
13:33 140.07 140.07 140.07 140.07 0.0K
13:34 140.07 140.11 140.07 140.11 0.0K
13:35 140.09 140.09 140.09 140.09 0.0K
13:36 140.09 140.09 140.07 140.07 0.0K
13:37 140.09 140.15 140.09 140.15 0.0K
13:38 140.15 140.15 140.13 140.13 0.0K
13:39 140.13 140.13 140.11 140.11 0.0K
13:40 140.10 140.14 140.10 140.14 0.0K
13:41 140.14 140.15 140.14 140.15 0.0K
13:42 140.15 140.15 140.15 140.15 0.0K
13:43 140.12 140.12 140.11 140.11 0.0K
13:44 140.11 140.11 140.10 140.10 0.0K
13:45 140.10 140.10 140.10 140.10 0.0K
13:46 140.10 140.10 140.08 140.08 0.0K
13:47 140.07 140.09 140.07 140.09 0.0K
13:48 140.09 140.09 140.02 140.02 0.0K
13:49 140.00 140.00 140.00 140.00 0.0K
13:50 140.00 140.00 139.93 139.93 0.0K
13:51 139.93 139.93 139.92 139.92 0.0K
13:52 139.92 139.93 139.92 139.93 0.0K
13:53 139.94 139.94 139.94 139.94 0.0K
13:54 139.96 139.97 139.96 139.97 0.0K
13:55 139.98 139.98 139.98 139.98 0.0K
13:56 139.98 139.99 139.98 139.99 0.0K
13:57 139.97 139.97 139.92 139.92 0.0K
13:58 139.88 139.88 139.88 139.88 0.0K
13:59 139.88 139.95 139.88 139.95 0.0K
14:00 139.93 139.93 139.92 139.93 0.0K
14:01 139.93 139.95 139.93 139.95 0.0K
14:02 139.95 139.95 139.93 139.93 0.0K
14:03 139.93 139.93 139.93 139.93 0.0K
14:04 139.93 139.93 139.92 139.92 0.0K
14:05 139.94 139.95 139.94 139.95 0.0K
14:06 139.95 139.95 139.95 139.95 0.0K
14:07 139.95 139.96 139.95 139.96 0.0K
14:08 139.94 140.01 139.94 140.01 0.0K
14:09 139.99 139.99 139.99 139.99 0.0K
14:10 139.99 139.99 139.99 139.99 0.0K
14:11 139.99 140.00 139.90 139.90 0.0K
14:12 139.90 139.91 139.90 139.91 0.0K
14:13 139.88 139.94 139.88 139.94 0.0K
14:14 139.94 139.94 139.94 139.94 0.0K
14:15 139.93 139.93 139.91 139.91 0.0K
14:16 139.91 139.91 139.89 139.91 0.0K
14:17 139.91 139.92 139.91 139.92 0.0K
14:18 139.92 139.93 139.92 139.93 0.0K
14:19 139.93 139.93 139.93 139.93 0.0K
14:20 139.94 139.98 139.94 139.98 0.0K
14:21 139.96 139.96 139.96 139.96 0.0K
14:22 139.93 139.93 139.93 139.93 0.0K
14:23 139.93 139.96 139.93 139.93 0.0K
14:24 139.93 139.93 139.93 139.93 0.0K
14:25 139.93 139.96 139.93 139.96 0.0K
14:26 139.96 139.96 139.96 139.96 0.0K
14:27 139.95 140.01 139.95 140.01 0.0K
14:28 140.01 140.01 140.01 140.01 0.0K
14:29 140.01 140.06 140.01 140.06 0.0K
14:30 140.06 140.14 140.06 140.14 0.0K
14:31 140.14 140.14 140.14 140.14 0.0K
14:32 140.17 140.17 140.16 140.16 0.0K
14:33 140.14 140.14 140.13 140.13 0.0K
14:34 140.13 140.13 140.13 140.13 0.0K
14:35 140.13 140.13 140.11 140.11 0.0K
14:36 140.08 140.09 140.08 140.09 0.0K
14:37 140.09 140.09 140.08 140.08 0.0K
14:38 140.08 140.09 140.08 140.09 0.0K
14:39 140.08 140.09 140.08 140.09 0.0K
14:40 140.09 140.10 140.07 140.07 0.0K
14:41 140.07 140.18 140.07 140.18 0.0K
14:42 140.21 140.21 140.17 140.19 0.0K
14:43 140.19 140.20 140.19 140.20 0.0K
14:44 140.20 140.26 140.20 140.26 0.0K
14:45 140.26 140.27 140.26 140.27 0.0K
14:46 140.28 140.28 140.26 140.26 0.0K
14:47 140.26 140.27 140.26 140.27 0.0K
14:48 140.27 140.27 140.27 140.27 0.0K
14:49 140.27 140.27 140.27 140.27 0.0K
14:50 140.27 140.27 140.27 140.27 0.0K
14:51 140.27 140.27 140.20 140.20 0.0K
14:52 140.20 140.20 140.19 140.19 0.0K
14:53 140.19 140.19 140.18 140.18 0.0K
14:54 140.18 140.18 140.15 140.15 0.0K
14:55 140.13 140.14 140.13 140.14 0.0K
14:56 140.12 140.12 140.11 140.12 0.0K
14:57 140.12 140.14 140.10 140.14 0.0K
14:58 140.14 140.14 140.12 140.12 0.0K
14:59 140.11 140.11 140.11 140.11 0.0K
15:00 140.11 140.13 140.11 140.13 0.0K
15:01 140.13 140.14 140.13 140.14 0.0K
15:02 140.14 140.14 140.12 140.14 0.0K
15:03 140.14 140.14 140.14 140.14 0.0K
15:04 140.14 140.16 140.12 140.16 0.0K
15:05 140.17 140.18 140.17 140.18 0.0K
15:06 140.18 140.21 140.18 140.20 0.0K
15:07 140.20 140.20 140.18 140.18 0.0K
15:08 140.18 140.18 140.18 140.18 0.0K
15:09 140.19 140.19 140.19 140.19 0.0K
15:10 140.20 140.20 140.15 140.16 0.0K
15:11 140.16 140.17 140.16 140.17 0.0K
15:12 140.17 140.19 140.17 140.19 0.0K
15:13 140.06 140.06 140.06 140.06 0.0K
15:14 140.06 140.06 140.06 140.06 0.0K
15:15 140.08 140.08 140.08 140.08 0.0K
15:16 140.08 140.09 140.08 140.09 0.0K
15:17 140.09 140.09 140.08 140.08 0.0K
15:18 140.08 140.09 140.08 140.09 0.0K
15:19 140.09 140.11 140.09 140.11 0.0K
15:20 140.11 140.12 140.11 140.11 0.0K
15:21 140.11 140.11 140.11 140.11 0.0K
15:22 140.07 140.08 140.04 140.08 0.0K
15:23 140.08 140.08 140.02 140.02 0.0K
15:24 140.02 140.03 140.00 140.03 0.0K
15:25 140.03 140.04 140.03 140.04 0.0K
15:26 140.02 140.04 140.02 140.04 0.0K
15:27 140.04 140.04 139.98 139.98 0.0K
15:28 139.97 139.98 139.97 139.98 0.0K
15:29 139.98 139.98 139.98 139.98 0.0K
15:30 139.98 139.98 139.91 139.93 0.0K
15:31 139.93 140.02 139.86 140.02 0.0K
15:32 140.02 140.02 139.97 139.97 0.0K
15:33 140.02 140.02 140.02 140.02 0.0K
15:34 140.01 140.01 139.99 139.99 0.0K
15:35 139.99 140.01 139.99 140.01 0.0K
15:36 139.97 139.97 139.95 139.95 0.0K
15:37 139.93 139.93 139.91 139.91 0.0K
15:38 139.89 139.89 139.88 139.88 0.0K
15:39 139.76 139.78 139.76 139.76 0.0K
15:40 139.76 139.76 139.73 139.73 0.0K
15:41 139.72 139.74 139.71 139.74 0.0K
15:42 139.73 139.73 139.63 139.65 0.0K
15:43 139.67 139.68 139.65 139.65 0.0K
15:44 139.67 139.67 139.58 139.58 0.0K
15:45 139.57 139.63 139.55 139.63 0.0K
15:46 139.63 139.63 139.60 139.60 0.0K
15:47 139.60 139.69 139.60 139.69 0.0K
15:48 139.69 139.69 139.66 139.66 0.0K
15:49 139.65 139.67 139.65 139.66 0.0K
15:50 139.69 139.70 139.69 139.70 0.0K
15:51 139.67 139.68 139.67 139.68 0.0K
15:52 139.65 139.67 139.62 139.62 0.0K
15:53 139.62 139.62 139.60 139.60 0.0K
15:54 139.60 139.60 139.56 139.56 0.0K
15:55 139.56 139.56 139.52 139.55 0.0K
15:56 139.55 139.55 139.54 139.54 0.0K
15:57 139.54 139.54 139.51 139.51 0.0K
15:58 139.54 139.56 139.52 139.52 0.0K
15:59 139.47 139.53 139.47 139.49 0.0K
16:00 139.51 139.52 139.50 139.52 0.0K
16:01 139.51 139.52 139.50 139.50 0.0K
16:02 139.50 139.57 139.50 139.57 0.0K
16:03 139.52 139.54 139.52 139.54 0.0K
16:04 139.54 139.55 139.54 139.55 0.0K
16:05 139.55 139.55 139.55 139.55 0.0K
16:06 139.50 139.55 139.50 139.55 0.0K
16:07 139.55 139.61 139.54 139.54 0.0K
16:08 139.54 139.54 139.54 139.54 0.0K
16:09 139.54 139.58 139.54 139.58 0.0K
16:10 139.58 139.58 139.56 139.56 0.0K
16:11 139.59 139.65 139.59 139.65 0.0K
16:12 139.65 139.67 139.64 139.64 0.0K
16:13 139.63 139.65 139.62 139.62 0.0K
16:14 139.62 139.63 139.62 139.63 0.0K
16:15 139.65 139.68 139.62 139.68 0.0K
16:16 139.66 139.72 139.66 139.72 0.0K
16:17 139.72 139.72 139.67 139.68 0.0K
16:18 139.68 139.70 139.67 139.67 0.0K
16:19 139.64 139.68 139.64 139.67 0.0K
16:20 139.64 139.64 139.63 139.63 0.0K
16:21 139.63 139.63 139.63 139.63 0.0K
16:22 139.63 139.63 139.63 139.63 0.0K
16:23 139.63 139.63 139.63 139.63 0.0K
16:24 139.63 139.63 139.63 139.63 0.0K
16:25 139.63 139.63 139.29 139.29 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 138.63 139.49 138.12 138.22 0.0M
2025-09-26 139.30 139.33 138.23 138.63 0.0M
2025-09-25 141.33 142.06 139.29 139.29 0.0M
2025-09-24 142.54 142.54 140.80 141.33 0.0M
2025-09-23 142.47 143.84 142.04 142.54 0.0M
2025-09-22 144.08 144.53 142.19 142.47 0.0M
2025-09-19 146.25 146.69 143.95 144.07 0.0M
2025-09-18 146.23 146.90 145.19 146.21 0.0M
2025-09-17 147.06 147.96 145.34 146.23 0.0M
2025-09-16 146.93 147.30 145.80 147.09 0.0M
2025-09-15 146.09 147.82 146.09 146.90 0.0M
2025-09-12 147.55 147.58 145.37 146.09 0.0M
2025-09-11 148.13 148.54 146.72 147.50 0.0M
2025-09-10 147.73 151.00 147.73 148.06 0.0M
2025-09-09 147.20 147.77 146.87 147.70 0.0M
2025-09-08 144.61 147.56 144.61 147.20 0.0M
2025-09-05 143.95 145.05 143.91 144.61 0.0M
2025-09-04 143.23 145.04 143.16 144.03 0.0M
2025-09-03 143.82 144.79 142.80 143.29 0.0M
2025-09-02 147.69 147.70 142.64 143.82 0.0M
2025-09-01 148.13 148.92 147.23 147.69 0.0M
2025-08-29 148.69 149.40 148.16 148.19 0.0M
2025-08-28 148.64 149.62 148.23 148.57 0.0M
2025-08-27 150.24 150.24 148.51 148.64 0.0M
2025-08-26 150.39 151.42 150.09 150.15 0.0M
2025-08-25 151.59 151.75 150.16 150.47 0.0M
2025-08-22 151.52 151.99 151.06 151.61 0.0M
2025-08-21 151.32 152.11 151.06 151.51 0.0M
2025-08-20 153.31 153.31 150.78 151.32 0.0M
2025-08-19 153.09 153.51 152.61 153.26 0.0M
2025-08-18 153.88 154.09 152.53 153.11 0.0M
2025-08-15 153.22 153.88 152.98 153.88 0.0M
2025-08-14 151.68 153.43 151.68 153.21 0.0M
2025-08-13 147.61 152.92 147.60 151.68 0.0M
2025-08-12 147.48 148.22 146.56 147.61 0.0M
2025-08-11 147.85 148.28 146.60 147.52 0.0M
2025-08-08 148.85 149.40 147.68 147.95 0.0M
2025-08-07 145.53 149.49 145.53 148.83 0.0M
2025-08-06 148.94 148.94 145.18 146.21 0.0M
2025-08-05 148.04 149.65 147.97 148.28 0.0M
2025-08-04 148.29 149.12 147.97 148.06 0.0M
2025-08-01 149.69 149.72 147.30 147.94 0.0M
2025-07-31 147.01 149.99 146.99 149.70 0.0M
2025-07-30 149.24 149.59 146.98 147.01 0.0M
2025-07-29 148.57 151.29 148.57 149.25 0.0M
2025-07-28 148.82 150.36 148.57 148.57 0.0M
2025-07-25 148.06 148.64 147.61 148.44 0.0M
2025-07-24 146.61 148.98 146.61 147.96 0.0M
2025-07-23 148.18 148.18 146.56 146.61 0.0M
2025-07-22 147.78 149.46 147.36 148.18 0.0M
2025-07-21 145.86 148.30 145.61 147.77 0.0M
2025-07-18 140.91 148.35 140.91 145.77 0.0M
2025-07-17 139.60 141.11 139.60 140.91 0.0M
2025-07-16 140.74 140.74 137.76 139.60 0.0M
2025-07-15 139.00 140.86 138.87 140.72 0.0M
2025-07-14 139.60 139.60 137.21 138.99 0.0M
2025-07-11 139.55 140.52 138.84 139.60 0.0M
2025-07-10 139.50 140.17 139.33 139.77 0.0M
2025-07-09 138.79 139.94 138.79 139.47 0.0M
2025-07-08 141.42 141.47 138.39 138.79 0.0M
2025-07-07 140.83 141.81 140.38 141.36 0.0M
2025-07-04 139.09 140.82 138.90 140.82 0.0M
2025-07-03 137.97 139.39 136.81 139.14 0.0M
2025-07-02 138.18 138.33 136.45 137.96 0.0M
2025-07-01 138.59 138.69 136.99 138.16 0.0M
2025-06-30 137.32 138.82 137.32 138.56 0.0M
2025-06-27 136.45 138.11 136.33 137.18 0.0M
2025-06-26 136.32 137.55 136.12 136.45 0.0M
2025-06-25 135.70 137.22 135.58 136.34 0.0M
2025-06-24 135.85 137.67 135.46 135.67 0.0M
2025-06-23 135.33 136.13 134.41 135.82 0.0M
2025-06-20 135.97 136.73 134.66 135.35 0.0M
2025-06-19 137.01 137.46 136.06 136.13 0.0M
2025-06-18 137.11 137.77 136.53 137.01 0.0M
2025-06-17 137.83 138.18 137.08 137.71 0.0M
2025-06-16 137.69 138.69 137.44 138.43 0.0M
2025-06-13 138.26 138.26 136.88 137.65 0.0M
2025-06-12 137.17 138.36 136.81 138.23 0.0M
2025-06-11 135.97 138.06 135.49 137.25 0.0M
2025-06-10 136.44 137.04 135.26 135.87 0.0M
2025-06-06 134.78 136.90 134.75 136.42 0.0M
2025-06-05 134.73 135.42 134.22 134.77 0.0M
2025-06-04 132.35 135.13 132.28 134.66 0.0M
2025-06-03 130.45 132.91 130.25 132.18 0.0M
2025-06-02 130.53 130.53 128.46 130.45 0.0M
2025-05-30 129.73 131.61 128.90 130.63 0.0M
2025-05-28 130.72 131.16 129.89 129.89 0.0M
2025-05-27 130.29 131.35 129.85 130.84 0.0M
2025-05-26 130.57 131.84 130.19 130.28 0.0M
2025-05-23 131.74 132.55 129.42 130.54 0.0M
2025-05-22 131.93 132.70 131.24 131.75 0.0M
2025-05-21 131.29 132.57 130.08 131.94 0.0M
2025-05-20 130.96 132.09 130.74 131.06 0.0M
2025-05-19 132.29 132.33 130.15 130.97 0.0M
2025-05-16 130.98 133.01 130.98 132.26 0.0M
2025-05-15 131.65 131.82 130.77 130.98 0.0M
2025-05-14 131.36 133.08 131.25 131.46 0.0M
2025-05-13 129.65 131.64 129.23 131.12 0.0M
2025-05-12 127.44 129.64 127.44 129.64 0.0M
2025-05-09 127.44 128.02 127.09 127.40 0.0M
2025-05-08 129.96 130.42 126.89 127.42 0.0M
2025-05-07 120.84 129.43 120.84 129.39 0.0M
2025-05-06 122.52 122.61 120.64 120.84 0.0M
2025-05-05 123.03 123.62 122.38 122.50 0.0M
2025-05-02 118.62 122.89 118.62 122.86 0.0M
2025-04-30 118.15 120.04 117.83 118.89 0.0M
2025-04-29 120.38 120.85 118.15 118.15 0.0M
2025-04-28 120.43 121.41 119.98 120.38 0.0M
2025-04-25 117.45 120.70 117.45 120.17 0.0M
2025-04-24 117.51 118.28 116.07 117.96 0.0M
2025-04-23 116.79 118.61 114.75 117.69 0.0M
2025-04-22 117.63 117.63 115.84 116.09 0.0M
2025-04-16 116.70 117.60 115.84 117.60 0.0M
2025-04-15 114.79 117.18 114.32 116.66 0.0M
2025-04-14 112.74 115.29 112.74 114.82 0.0M
2025-04-11 113.09 113.60 111.22 112.74 0.0M
2025-04-10 109.06 115.73 109.06 113.09 0.0M
2025-04-09 111.11 111.11 107.69 108.76 0.0M
2025-04-08 110.51 111.35 108.50 111.14 0.0M
2025-04-07 111.58 111.58 105.79 110.51 0.0M
2025-04-04 116.06 116.50 111.33 111.58 0.0M
2025-04-03 115.19 116.65 113.11 116.10 0.0M
2025-04-02 114.61 115.82 114.57 115.21 0.0M
2025-04-01 114.26 115.30 114.13 114.62 0.0M
2025-03-31 114.83 114.83 112.94 113.97 0.0M
2025-03-28 114.42 115.28 113.86 114.85 0.0M
2025-03-27 114.05 114.63 113.10 114.30 0.0M
2025-03-26 119.99 119.99 114.19 114.21 0.0M
2025-03-25 120.06 120.44 119.50 120.01 0.0M
2025-03-24 119.13 120.19 118.39 120.09 0.0M
2025-03-21 118.36 119.25 118.09 119.25 0.0M
2025-03-20 118.47 119.53 117.88 118.30 0.0M
2025-03-19 117.72 118.28 116.86 118.21 0.0M
2025-03-18 116.86 118.95 116.86 117.74 0.0M
2025-03-17 117.25 117.82 116.60 116.86 0.0M
2025-03-14 114.74 117.35 114.53 117.27 0.0M
2025-03-13 113.85 114.92 113.42 114.75 0.0M
2025-03-12 113.40 114.74 113.40 113.87 0.0M
2025-03-11 114.27 114.77 113.12 113.35 0.0M
2025-03-10 116.41 117.36 114.65 114.68 0.0M
2025-03-07 116.99 116.99 115.63 116.41 0.0M
2025-03-06 118.15 118.28 116.33 116.94 0.0M
2025-03-05 117.70 120.20 117.70 118.15 0.0M
2025-03-04 122.58 122.58 117.70 117.70 0.0M
2025-03-03 121.97 123.00 121.85 122.60 0.0M
2025-02-28 122.74 122.74 120.96 121.97 0.0M
2025-02-27 123.53 123.53 122.35 122.69 0.0M
2025-02-26 123.57 124.12 123.36 123.56 0.0M
2025-02-25 125.10 125.16 123.11 123.50 0.0M
2025-02-24 125.56 126.13 124.77 125.02 0.0M
2025-02-21 124.38 125.63 124.38 125.54 0.0M
2025-02-20 125.04 125.73 124.35 124.38 0.0M
2025-02-19 125.42 126.45 124.91 125.06 0.0M
2025-02-18 125.82 125.82 124.05 125.42 0.0M
2025-02-17 126.21 126.45 124.98 125.82 0.0M
2025-02-14 126.28 126.91 126.01 126.26 0.0M
2025-02-13 125.90 127.39 125.90 126.21 0.0M
2025-02-12 124.37 126.04 124.37 125.90 0.0M
2025-02-11 124.82 124.82 122.04 124.59 0.0M
2025-02-10 125.84 126.33 124.81 124.82 0.0M
2025-02-07 129.80 129.80 124.02 125.84 0.0M
2025-02-06 129.00 130.23 128.51 129.78 0.0M
2025-02-05 125.61 129.22 125.55 129.00 0.0M
2025-02-04 124.18 126.43 124.18 125.63 0.0M
2025-02-03 124.03 124.29 121.46 124.19 0.0M
2025-01-31 125.81 125.91 123.41 124.09 0.0M
2025-01-30 124.59 125.88 124.59 125.79 0.0M
2025-01-29 123.72 125.70 123.72 124.59 0.0M
2025-01-28 122.77 124.21 122.77 123.67 0.0M
2025-01-27 124.86 124.87 122.07 122.77 0.0M
2025-01-24 125.42 125.92 124.77 124.96 0.0M
2025-01-23 125.30 126.23 124.92 125.35 0.0M
2025-01-22 123.78 125.94 123.74 125.30 0.0M
2025-01-21 123.16 124.28 122.90 123.78 0.0M
2025-01-20 122.40 123.05 122.35 123.04 0.0M
2025-01-17 121.03 122.76 121.03 122.40 0.0M
2025-01-16 122.25 123.38 120.70 121.03 0.0M
2025-01-15 122.26 123.18 121.65 122.24 0.0M
2025-01-14 122.74 124.08 122.24 122.26 0.0M
2025-01-13 125.30 125.30 122.07 122.53 0.0M
2025-01-10 126.06 126.77 125.22 125.30 0.0M
2025-01-09 124.97 126.17 124.97 126.06 0.0M
2025-01-08 126.27 126.58 124.48 124.98 0.0M
2025-01-07 126.48 127.39 126.22 126.45 0.0M
2025-01-06 125.72 126.97 125.72 126.39 0.0M
2025-01-03 125.82 125.97 123.68 125.72 0.0M
2025-01-02 125.25 126.46 124.74 125.82 0.0M